Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1999-04-01 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2011
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2011-12-30 | $11.54 | $24.81 | 385,700 | — | — |
| 2011-12-29 | $11.57 | $24.87 | 718,500 | — | — |
| 2011-12-28 | $11.50 | $24.72 | 539,500 | — | — |
| 2011-12-27 | $11.60 | $24.94 | 455,300 | — | — |
| 2011-12-23 | $11.60 | $24.94 | 1,425,300 | — | — |
| 2011-12-22 | $11.53 | $24.79 | 1,077,200 | — | — |
| 2011-12-21 | $11.45 | $24.62 | 1,780,800 | — | — |
| 2011-12-20 | $11.23 | $24.14 | 835,400 | — | — |
| 2011-12-19 | $11.21 | $24.10 | 526,600 | — | — |
| 2011-12-16 | $11.18 | $24.03 | 2,057,100 | — | — |
| 2011-12-15 | $11.20 | $24.08 | 882,600 | — | — |
| 2011-12-14 | $11.22 | $24.12 | 1,357,900 | — | — |
| 2011-12-13 | $11.28 | $24.25 | 846,100 | — | — |
| 2011-12-12 | $11.26 | $24.21 | 651,500 | — | — |
| 2011-12-09 | $11.24 | $24.16 | 783,900 | — | — |
| 2011-12-08 | $11.15 | $23.97 | 1,024,000 | — | — |
| 2011-12-07 | $11.21 | $24.10 | 684,600 | — | — |
| 2011-12-06 | $11.17 | $24.01 | 985,700 | — | — |
| 2011-12-05 | $11.29 | $24.27 | 812,300 | — | — |
| 2011-12-02 | $11.33 | $24.36 | 909,700 | — | — |
| 2011-12-01 | $11.20 | $24.08 | 761,000 | — | — |
| 2011-11-30 | $11.32 | $24.34 | 1,886,200 | — | — |
| 2011-11-29 | $10.96 | $23.56 | 966,300 | — | — |
| 2011-11-28 | $10.97 | $23.58 | 816,400 | — | — |
| 2011-11-25 | $10.87 | $23.37 | 217,500 | — | — |
| 2011-11-23 | $10.81 | $23.24 | 497,700 | — | — |
| 2011-11-22 | $10.90 | $23.43 | 1,045,100 | — | — |
| 2011-11-21 | $10.95 | $23.54 | 948,700 | — | — |
| 2011-11-18 | $10.99 | $23.63 | 738,800 | — | — |
| 2011-11-17 | $11.05 | $23.76 | 1,226,200 | — | — |
| 2011-11-16 | $11.08 | $23.82 | 1,242,100 | — | — |
| 2011-11-15 | $11.28 | $24.03 | 578,700 | — | — |
| 2011-11-14 | $11.27 | $24.01 | 549,200 | — | — |
| 2011-11-11 | $11.45 | $24.40 | 469,700 | — | — |
| 2011-11-10 | $11.32 | $24.12 | 673,200 | — | — |
| 2011-11-09 | $11.21 | $23.89 | 1,227,100 | — | — |
| 2011-11-08 | $11.42 | $24.33 | 1,015,400 | — | — |
| 2011-11-07 | $11.30 | $24.08 | 988,800 | — | — |
| 2011-11-04 | $11.15 | $23.76 | 1,123,200 | — | — |
| 2011-11-03 | $11.15 | $23.76 | 1,658,000 | — | — |
| 2011-11-02 | $10.99 | $23.42 | 1,461,700 | — | — |
| 2011-11-01 | $11.00 | $23.28 | 1,799,900 | — | — |
| 2011-10-31 | $11.09 | $23.47 | 1,308,000 | — | — |
| 2011-10-28 | $11.17 | $23.64 | 891,400 | — | — |
| 2011-10-27 | $11.22 | $23.74 | 1,906,700 | — | — |
| 2011-10-26 | $11.00 | $23.28 | 531,900 | — | — |
| 2011-10-25 | $10.94 | $23.15 | 802,300 | — | — |
| 2011-10-24 | $11.13 | $23.55 | 978,500 | — | — |
| 2011-10-21 | $11.03 | $23.34 | 889,700 | — | — |
| 2011-10-20 | $11.00 | $23.28 | 1,266,100 | — | — |
| 2011-10-19 | $10.90 | $23.07 | 1,051,500 | — | — |
| 2011-10-18 | $10.87 | $23.00 | 1,277,100 | — | — |
| 2011-10-17 | $10.58 | $22.39 | 1,045,700 | — | — |
| 2011-10-14 | $10.76 | $22.77 | 1,033,800 | — | — |
| 2011-10-13 | $10.69 | $22.62 | 1,646,400 | — | — |
| 2011-10-12 | $10.98 | $23.24 | 1,174,200 | — | — |
| 2011-10-11 | $10.86 | $22.98 | 931,800 | — | — |
| 2011-10-10 | $10.95 | $23.17 | 1,271,500 | — | — |
| 2011-10-07 | $10.65 | $22.54 | 1,186,300 | — | — |
| 2011-10-06 | $10.75 | $22.75 | 820,500 | — | — |
| 2011-10-05 | $10.67 | $22.58 | 764,700 | — | — |
| 2011-10-04 | $10.70 | $22.64 | 1,794,500 | — | — |
| 2011-10-03 | $10.36 | $21.92 | 1,887,800 | — | — |
| 2011-09-30 | $10.56 | $22.35 | 1,658,400 | — | — |
| 2011-09-29 | $10.72 | $22.69 | 999,500 | — | — |
| 2011-09-28 | $10.50 | $22.22 | 1,353,000 | — | — |
| 2011-09-27 | $10.63 | $22.50 | 809,600 | — | — |
| 2011-09-26 | $10.65 | $22.54 | 1,013,300 | — | — |
| 2011-09-23 | $10.50 | $22.22 | 1,165,100 | — | — |
| 2011-09-22 | $10.39 | $21.99 | 2,532,200 | — | — |
| 2011-09-21 | $10.50 | $22.22 | 1,192,900 | — | — |
| 2011-09-20 | $10.81 | $22.88 | 689,600 | — | — |
| 2011-09-19 | $10.88 | $23.02 | 1,213,500 | — | — |
| 2011-09-16 | $11.16 | $23.62 | 1,640,800 | — | — |
| 2011-09-15 | $10.93 | $23.13 | 1,033,900 | — | — |
| 2011-09-14 | $10.89 | $23.05 | 1,240,800 | — | — |
| 2011-09-13 | $10.85 | $22.96 | 2,305,600 | — | — |
| 2011-09-12 | $10.51 | $22.24 | 873,000 | — | — |
| 2011-09-09 | $10.51 | $22.24 | 1,206,000 | — | — |
| 2011-09-08 | $10.64 | $22.52 | 808,300 | — | — |
| 2011-09-07 | $10.69 | $22.62 | 1,514,000 | — | — |
| 2011-09-06 | $10.49 | $22.20 | 1,226,900 | — | — |
| 2011-09-02 | $10.48 | $22.18 | 1,093,200 | — | — |
| 2011-09-01 | $10.64 | $22.52 | 1,454,600 | — | — |
| 2011-08-31 | $10.73 | $22.71 | 1,172,900 | — | — |
| 2011-08-30 | $10.72 | $22.69 | 886,400 | — | — |
| 2011-08-29 | $10.86 | $22.98 | 650,600 | — | — |
| 2011-08-26 | $10.57 | $22.37 | 1,030,400 | — | — |
| 2011-08-25 | $10.60 | $22.43 | 1,197,600 | — | — |
| 2011-08-24 | $10.68 | $22.60 | 1,317,700 | — | — |
| 2011-08-23 | $10.44 | $22.09 | 1,971,100 | — | — |
| 2011-08-22 | $10.42 | $22.05 | 1,654,100 | — | — |
| 2011-08-19 | $10.55 | $22.33 | 1,897,700 | — | — |
| 2011-08-18 | $10.83 | $22.92 | 1,871,600 | — | — |
| 2011-08-17 | $11.04 | $23.36 | 661,800 | — | — |
| 2011-08-16 | $10.96 | $23.19 | 673,400 | — | — |
| 2011-08-15 | $11.06 | $23.41 | 1,362,600 | — | — |
| 2011-08-12 | $10.86 | $22.98 | 1,474,800 | — | — |
| 2011-08-11 | $11.01 | $23.30 | 1,175,200 | — | — |
| 2011-08-10 | $10.65 | $22.54 | 2,025,400 | — | — |
| 2011-08-09 | $11.07 | $23.43 | 2,398,400 | — | — |
| 2011-08-08 | $10.53 | $22.28 | 3,053,100 | — | — |
| 2011-08-05 | $11.15 | $23.60 | 1,885,800 | — | — |
| 2011-08-04 | $11.35 | $24.02 | 1,434,000 | — | — |
| 2011-08-03 | $11.63 | $24.61 | 1,495,400 | — | — |
| 2011-08-02 | $11.71 | $24.62 | 2,181,000 | — | — |
| 2011-08-01 | $11.52 | $24.22 | 1,057,000 | — | — |
| 2011-07-29 | $11.44 | $24.05 | 1,163,900 | — | — |
| 2011-07-28 | $11.52 | $24.22 | 721,300 | — | — |
| 2011-07-27 | $11.52 | $24.22 | 1,232,100 | — | — |
| 2011-07-26 | $11.68 | $24.56 | 1,136,200 | — | — |
| 2011-07-25 | $11.71 | $24.62 | 581,900 | — | — |
| 2011-07-22 | $11.85 | $24.92 | 437,100 | — | — |
| 2011-07-21 | $11.87 | $24.96 | 841,000 | — | — |
| 2011-07-20 | $11.75 | $24.71 | 1,157,500 | — | — |
| 2011-07-19 | $11.69 | $24.58 | 1,274,400 | — | — |
| 2011-07-18 | $11.67 | $24.54 | 1,104,300 | — | — |
| 2011-07-15 | $11.87 | $24.96 | 1,705,400 | — | — |
| 2011-07-14 | $11.77 | $24.75 | 1,378,700 | — | — |
| 2011-07-13 | $11.84 | $24.90 | 1,926,300 | — | — |
| 2011-07-12 | $11.61 | $24.41 | 991,400 | — | — |
| 2011-07-11 | $11.66 | $24.52 | 1,012,100 | — | — |
| 2011-07-08 | $11.83 | $24.87 | 801,100 | — | — |
| 2011-07-07 | $11.88 | $24.98 | 1,057,500 | — | — |
| 2011-07-06 | $11.85 | $24.92 | 897,900 | — | — |
| 2011-07-05 | $11.82 | $24.85 | 842,500 | — | — |
| 2011-07-01 | $11.85 | $24.92 | 941,700 | — | — |
| 2011-06-30 | $11.76 | $24.73 | 1,242,400 | — | — |
| 2011-06-29 | $11.75 | $24.71 | 1,056,900 | — | — |
| 2011-06-28 | $11.69 | $24.58 | 1,672,400 | — | — |
| 2011-06-27 | $11.68 | $24.56 | 1,650,100 | — | — |
| 2011-06-24 | $11.79 | $24.79 | 11,004,400 | — | — |
| 2011-06-23 | $11.77 | $24.75 | 1,402,600 | — | — |
| 2011-06-22 | $11.99 | $25.21 | 1,811,000 | — | — |
| 2011-06-21 | $12.05 | $25.34 | 1,951,800 | — | — |
| 2011-06-20 | $11.98 | $25.19 | 1,418,500 | — | — |
| 2011-06-17 | $11.89 | $25.00 | 1,275,400 | — | — |
| 2011-06-16 | $11.88 | $24.98 | 1,293,600 | — | — |
| 2011-06-15 | $11.82 | $24.85 | 1,566,900 | — | — |
| 2011-06-14 | $11.88 | $24.98 | 1,661,000 | — | — |
| 2011-06-13 | $11.90 | $25.02 | 3,273,600 | — | — |
| 2011-06-10 | $11.63 | $24.45 | 1,116,200 | — | — |
| 2011-06-09 | $11.71 | $24.62 | 863,100 | — | — |
| 2011-06-08 | $11.71 | $24.62 | 1,387,100 | — | — |
| 2011-06-07 | $11.78 | $24.77 | 1,616,700 | — | — |
| 2011-06-06 | $11.67 | $24.54 | 703,100 | — | — |
| 2011-06-03 | $11.78 | $24.77 | 1,073,800 | — | — |
| 2011-06-02 | $11.77 | $24.75 | 1,032,500 | — | — |
| 2011-06-01 | $11.71 | $24.62 | 1,213,700 | — | — |
| 2011-05-31 | $11.95 | $25.13 | 3,081,500 | — | — |
| 2011-05-27 | $11.88 | $24.98 | 933,000 | — | — |
| 2011-05-26 | $11.86 | $24.94 | 851,400 | — | — |
| 2011-05-25 | $11.75 | $24.71 | 1,697,000 | — | — |
| 2011-05-24 | $11.78 | $24.77 | 1,949,100 | — | — |
| 2011-05-23 | $11.74 | $24.69 | 1,300,000 | — | — |
| 2011-05-20 | $11.83 | $24.87 | 1,777,800 | — | — |
| 2011-05-19 | $11.82 | $24.85 | 844,800 | — | — |
| 2011-05-18 | $11.78 | $24.77 | 2,156,800 | — | — |
| 2011-05-17 | $11.71 | $24.62 | 1,791,500 | — | — |
| 2011-05-16 | $11.52 | $24.22 | 935,300 | — | — |
| 2011-05-13 | $11.46 | $24.10 | 852,500 | — | — |
| 2011-05-12 | $11.46 | $24.10 | 1,000,000 | — | — |
| 2011-05-11 | $11.40 | $23.97 | 2,702,800 | — | — |
| 2011-05-10 | $11.23 | $23.61 | 1,112,100 | — | — |
| 2011-05-09 | $10.98 | $23.09 | 955,500 | — | — |
| 2011-05-06 | $11.01 | $23.15 | 641,000 | — | — |
| 2011-05-05 | $11.00 | $23.13 | 985,600 | — | — |
| 2011-05-04 | $11.01 | $23.15 | 1,164,900 | — | — |
| 2011-05-03 | $11.15 | $23.29 | 1,700,000 | — | — |
| 2011-05-02 | $11.20 | $23.39 | 1,459,700 | — | — |
| 2011-04-29 | $11.31 | $23.62 | 498,000 | — | — |
| 2011-04-28 | $11.26 | $23.52 | 348,300 | — | — |
| 2011-04-27 | $11.24 | $23.48 | 487,500 | — | — |
| 2011-04-26 | $11.24 | $23.48 | 1,100,000 | — | — |
| 2011-04-25 | $11.04 | $23.06 | 876,300 | — | — |
| 2011-04-21 | $11.12 | $23.22 | 558,300 | — | — |
| 2011-04-20 | $11.11 | $23.20 | 906,700 | — | — |
| 2011-04-19 | $11.11 | $23.20 | 1,252,800 | — | — |
| 2011-04-18 | $11.17 | $23.33 | 770,100 | — | — |
| 2011-04-15 | $11.24 | $23.48 | 704,900 | — | — |
| 2011-04-14 | $11.20 | $23.39 | 766,600 | — | — |
| 2011-04-13 | $11.14 | $23.27 | 867,300 | — | — |
| 2011-04-12 | $11.23 | $23.45 | 1,081,000 | — | — |
| 2011-04-11 | $11.22 | $23.43 | 696,100 | — | — |
| 2011-04-08 | $11.22 | $23.43 | 593,900 | — | — |
| 2011-04-07 | $11.34 | $23.68 | 715,600 | — | — |
| 2011-04-06 | $11.41 | $23.83 | 897,300 | — | — |
| 2011-04-05 | $11.28 | $23.56 | 1,349,700 | — | — |
| 2011-04-04 | $11.25 | $23.50 | 1,302,300 | — | — |
| 2011-04-01 | $11.17 | $23.33 | 1,386,900 | — | — |
| 2011-03-31 | $11.27 | $23.54 | 424,700 | — | — |
| 2011-03-30 | $11.30 | $23.60 | 871,800 | — | — |
| 2011-03-29 | $11.20 | $23.39 | 757,300 | — | — |
| 2011-03-28 | $11.27 | $23.54 | 1,069,500 | — | — |
| 2011-03-25 | $11.28 | $23.56 | 1,995,600 | — | — |
| 2011-03-24 | $11.35 | $23.70 | 1,118,700 | — | — |
| 2011-03-23 | $11.30 | $23.60 | 936,700 | — | — |
| 2011-03-22 | $11.33 | $23.66 | 1,144,100 | — | — |
| 2011-03-21 | $11.40 | $23.81 | 1,301,800 | — | — |
| 2011-03-18 | $11.44 | $23.89 | 1,815,600 | — | — |
| 2011-03-17 | $11.36 | $23.73 | 1,078,900 | — | — |
| 2011-03-16 | $11.44 | $23.89 | 1,314,700 | — | — |
| 2011-03-15 | $11.51 | $24.04 | 780,800 | — | — |
| 2011-03-14 | $11.63 | $24.29 | 1,073,000 | — | — |
| 2011-03-11 | $11.80 | $24.64 | 991,600 | — | — |
| 2011-03-10 | $11.78 | $24.60 | 1,883,800 | — | — |
| 2011-03-09 | $11.93 | $24.92 | 2,485,600 | — | — |
| 2011-03-08 | $12.56 | $24.98 | 4,317,600 | — | — |
| 2011-03-07 | $12.48 | $24.82 | 1,456,400 | — | — |
| 2011-03-04 | $12.46 | $24.78 | 1,263,300 | — | — |
| 2011-03-03 | $12.47 | $24.80 | 1,651,500 | — | — |
| 2011-03-02 | $12.55 | $24.96 | 1,643,700 | — | — |
| 2011-03-01 | $12.55 | $24.96 | 1,565,200 | — | — |
| 2011-02-28 | $12.64 | $25.14 | 1,948,900 | — | — |
| 2011-02-25 | $12.42 | $24.70 | 2,029,200 | — | — |
| 2011-02-24 | $12.22 | $24.30 | 2,470,000 | — | — |
| 2011-02-23 | $12.14 | $24.14 | 2,627,400 | — | — |
| 2011-02-22 | $12.17 | $24.20 | 2,414,100 | — | — |
| 2011-02-18 | $12.18 | $24.22 | 669,800 | — | — |
| 2011-02-17 | $12.17 | $24.20 | 891,500 | — | — |
| 2011-02-16 | $12.23 | $24.32 | 1,012,500 | — | — |
| 2011-02-15 | $12.22 | $24.30 | 1,086,700 | — | — |
| 2011-02-14 | $12.20 | $24.26 | 1,453,700 | — | — |
| 2011-02-11 | $12.17 | $24.20 | 1,324,900 | — | — |
| 2011-02-10 | $12.07 | $24.00 | 1,885,800 | — | — |
| 2011-02-09 | $12.00 | $23.87 | 2,032,400 | — | — |
| 2011-02-08 | $12.21 | $24.28 | 1,236,300 | — | — |
| 2011-02-07 | $12.22 | $24.30 | 1,346,600 | — | — |
| 2011-02-04 | $12.14 | $24.14 | 1,576,900 | — | — |
| 2011-02-03 | $12.15 | $24.16 | 1,547,600 | — | — |
| 2011-02-02 | $12.13 | $24.12 | 1,862,100 | — | — |
| 2011-02-01 | $12.12 | $23.95 | 4,318,000 | — | — |
| 2011-01-31 | $12.19 | $24.09 | 3,099,300 | — | — |
| 2011-01-28 | $11.84 | $23.40 | 1,699,500 | — | — |
| 2011-01-27 | $11.83 | $23.38 | 1,284,100 | — | — |
| 2011-01-26 | $11.92 | $23.56 | 3,175,500 | — | — |
| 2011-01-25 | $11.93 | $23.58 | 2,439,700 | — | — |
| 2011-01-24 | $11.78 | $23.28 | 3,624,300 | — | — |
| 2011-01-21 | $11.60 | $22.93 | 1,261,100 | — | — |
| 2011-01-20 | $11.66 | $23.05 | 2,226,800 | — | — |
| 2011-01-19 | $11.74 | $23.20 | 2,321,100 | — | — |
| 2011-01-18 | $11.91 | $23.54 | 4,667,700 | — | — |
| 2011-01-14 | $11.75 | $23.22 | 2,454,000 | — | — |
| 2011-01-13 | $11.70 | $23.12 | 1,244,200 | — | — |
| 2011-01-12 | $11.74 | $23.20 | 2,229,300 | — | — |
| 2011-01-11 | $11.67 | $23.07 | 2,729,500 | — | — |
| 2011-01-10 | $11.81 | $23.34 | 4,399,900 | — | — |
| 2011-01-07 | $11.72 | $23.16 | 3,932,300 | — | — |
| 2011-01-06 | $11.74 | $23.20 | 3,489,000 | — | — |
| 2011-01-05 | $11.75 | $23.22 | 3,979,200 | — | — |
| 2011-01-04 | $11.63 | $22.99 | 4,437,000 | — | — |
| 2011-01-03 | $11.67 | $23.07 | 5,320,100 | — | — |