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
- 1980-03-17 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 | $13.83 | $22.54 | 700,400 | — | — |
| 2011-12-29 | $13.80 | $22.49 | 744,700 | — | — |
| 2011-12-28 | $13.72 | $22.36 | 1,216,000 | — | — |
| 2011-12-27 | $13.82 | $22.52 | 671,300 | — | — |
| 2011-12-23 | $14.16 | $23.07 | 365,000 | — | — |
| 2011-12-22 | $14.18 | $23.11 | 1,082,800 | — | — |
| 2011-12-21 | $14.01 | $22.83 | 1,059,500 | — | — |
| 2011-12-20 | $13.99 | $22.80 | 1,542,800 | — | — |
| 2011-12-19 | $13.84 | $22.55 | 1,567,700 | — | — |
| 2011-12-16 | $14.04 | $22.88 | 3,831,700 | — | — |
| 2011-12-15 | $13.87 | $22.60 | 1,484,300 | — | — |
| 2011-12-14 | $13.85 | $22.57 | 2,214,200 | — | — |
| 2011-12-13 | $13.96 | $22.75 | 2,610,000 | — | — |
| 2011-12-12 | $14.25 | $23.22 | 1,484,900 | — | — |
| 2011-12-09 | $14.33 | $23.35 | 1,806,100 | — | — |
| 2011-12-08 | $14.10 | $22.98 | 2,525,200 | — | — |
| 2011-12-07 | $14.42 | $23.50 | 3,085,400 | — | — |
| 2011-12-06 | $14.69 | $23.94 | 4,506,100 | — | — |
| 2011-12-05 | $14.09 | $22.96 | 3,093,300 | — | — |
| 2011-12-02 | $13.99 | $22.80 | 3,158,100 | — | — |
| 2011-12-01 | $13.90 | $22.65 | 2,252,600 | — | — |
| 2011-11-30 | $13.98 | $22.78 | 4,868,300 | — | — |
| 2011-11-29 | $13.99 | $22.80 | 4,328,500 | — | — |
| 2011-11-28 | $14.17 | $23.09 | 12,000,200 | — | — |
| 2011-11-25 | $11.45 | $18.66 | 411,000 | — | — |
| 2011-11-23 | $11.60 | $18.90 | 1,071,600 | — | — |
| 2011-11-22 | $12.19 | $19.86 | 1,201,200 | — | — |
| 2011-11-21 | $12.41 | $20.22 | 1,266,900 | — | — |
| 2011-11-18 | $12.73 | $20.74 | 945,600 | — | — |
| 2011-11-17 | $12.66 | $20.63 | 1,668,600 | — | — |
| 2011-11-16 | $13.13 | $21.39 | 1,151,300 | — | — |
| 2011-11-15 | $13.47 | $21.95 | 1,290,600 | — | — |
| 2011-11-14 | $13.05 | $21.26 | 885,900 | — | — |
| 2011-11-11 | $13.19 | $21.49 | 906,300 | — | — |
| 2011-11-10 | $12.67 | $20.65 | 1,118,500 | — | — |
| 2011-11-09 | $12.59 | $20.51 | 1,619,300 | — | — |
| 2011-11-08 | $13.44 | $21.90 | 1,520,800 | — | — |
| 2011-11-07 | $13.37 | $21.79 | 1,588,500 | — | — |
| 2011-11-04 | $13.09 | $21.33 | 1,057,000 | — | — |
| 2011-11-03 | $12.91 | $21.04 | 1,437,000 | — | — |
| 2011-11-02 | $12.60 | $20.53 | 1,520,600 | — | — |
| 2011-11-01 | $12.11 | $19.73 | 2,251,000 | — | — |
| 2011-10-31 | $12.43 | $20.25 | 1,844,300 | — | — |
| 2011-10-28 | $13.28 | $21.64 | 1,656,500 | — | — |
| 2011-10-27 | $12.70 | $20.69 | 2,445,600 | — | — |
| 2011-10-26 | $11.91 | $19.41 | 1,108,900 | — | — |
| 2011-10-25 | $11.52 | $18.77 | 1,314,000 | — | — |
| 2011-10-24 | $12.13 | $19.77 | 1,325,600 | — | — |
| 2011-10-21 | $11.56 | $18.84 | 1,077,500 | — | — |
| 2011-10-20 | $11.22 | $18.28 | 2,300,100 | — | — |
| 2011-10-19 | $10.72 | $17.47 | 1,317,600 | — | — |
| 2011-10-18 | $11.08 | $18.05 | 1,983,700 | — | — |
| 2011-10-17 | $10.50 | $17.11 | 1,723,300 | — | — |
| 2011-10-14 | $11.10 | $18.09 | 1,294,000 | — | — |
| 2011-10-13 | $10.95 | $17.65 | 1,466,000 | — | — |
| 2011-10-12 | $10.98 | $17.70 | 1,787,100 | — | — |
| 2011-10-11 | $10.61 | $17.10 | 1,805,600 | — | — |
| 2011-10-10 | $10.23 | $16.49 | 1,972,700 | — | — |
| 2011-10-07 | $9.72 | $15.66 | 1,520,700 | — | — |
| 2011-10-06 | $10.00 | $16.12 | 1,879,600 | — | — |
| 2011-10-05 | $10.09 | $16.26 | 2,822,600 | — | — |
| 2011-10-04 | $9.41 | $15.17 | 2,300,000 | — | — |
| 2011-10-03 | $8.69 | $14.00 | 2,545,100 | — | — |
| 2011-09-30 | $9.51 | $15.33 | 1,941,400 | — | — |
| 2011-09-29 | $9.87 | $15.91 | 2,151,100 | — | — |
| 2011-09-28 | $9.61 | $15.49 | 2,842,100 | — | — |
| 2011-09-27 | $10.51 | $16.94 | 1,850,000 | — | — |
| 2011-09-26 | $10.15 | $16.36 | 1,520,200 | — | — |
| 2011-09-23 | $10.12 | $16.31 | 1,212,200 | — | — |
| 2011-09-22 | $9.91 | $15.97 | 2,522,300 | — | — |
| 2011-09-21 | $10.46 | $16.86 | 1,273,200 | — | — |
| 2011-09-20 | $10.91 | $17.58 | 1,067,000 | — | — |
| 2011-09-19 | $11.12 | $17.92 | 1,148,000 | — | — |
| 2011-09-16 | $11.50 | $18.53 | 1,493,100 | — | — |
| 2011-09-15 | $11.84 | $19.08 | 1,433,900 | — | — |
| 2011-09-14 | $11.49 | $18.52 | 1,787,500 | — | — |
| 2011-09-13 | $11.22 | $18.08 | 1,856,800 | — | — |
| 2011-09-12 | $10.65 | $17.16 | 955,800 | — | — |
| 2011-09-09 | $10.80 | $17.41 | 1,431,800 | — | — |
| 2011-09-08 | $11.09 | $17.87 | 846,500 | — | — |
| 2011-09-07 | $11.44 | $18.44 | 1,143,400 | — | — |
| 2011-09-06 | $10.63 | $17.13 | 1,283,600 | — | — |
| 2011-09-02 | $10.96 | $17.66 | 965,600 | — | — |
| 2011-09-01 | $11.45 | $18.45 | 1,113,500 | — | — |
| 2011-08-31 | $11.75 | $18.94 | 982,200 | — | — |
| 2011-08-30 | $11.81 | $19.03 | 749,600 | — | — |
| 2011-08-29 | $11.75 | $18.94 | 1,063,700 | — | — |
| 2011-08-26 | $11.10 | $17.89 | 924,000 | — | — |
| 2011-08-25 | $10.77 | $17.36 | 1,010,900 | — | — |
| 2011-08-24 | $10.98 | $17.70 | 1,419,200 | — | — |
| 2011-08-23 | $10.92 | $17.60 | 1,885,300 | — | — |
| 2011-08-22 | $10.72 | $17.28 | 1,221,600 | — | — |
| 2011-08-19 | $10.77 | $17.36 | 1,777,900 | — | — |
| 2011-08-18 | $10.95 | $17.65 | 2,109,100 | — | — |
| 2011-08-17 | $11.76 | $18.95 | 1,054,100 | — | — |
| 2011-08-16 | $11.74 | $18.92 | 1,356,300 | — | — |
| 2011-08-15 | $12.04 | $19.40 | 1,797,600 | — | — |
| 2011-08-12 | $11.40 | $18.37 | 1,555,000 | — | — |
| 2011-08-11 | $11.30 | $18.21 | 3,172,000 | — | — |
| 2011-08-10 | $10.76 | $17.34 | 4,017,400 | — | — |
| 2011-08-09 | $11.32 | $18.24 | 3,372,200 | — | — |
| 2011-08-08 | $10.89 | $17.55 | 2,489,900 | — | — |
| 2011-08-05 | $12.31 | $19.84 | 2,947,300 | — | — |
| 2011-08-04 | $12.70 | $20.47 | 2,407,100 | — | — |
| 2011-08-03 | $13.61 | $21.93 | 1,247,100 | — | — |
| 2011-08-02 | $13.69 | $22.06 | 1,399,800 | — | — |
| 2011-08-01 | $14.24 | $22.95 | 1,841,000 | — | — |
| 2011-07-29 | $14.51 | $23.38 | 2,873,200 | — | — |
| 2011-07-28 | $14.30 | $23.05 | 1,390,600 | — | — |
| 2011-07-27 | $14.34 | $23.11 | 1,981,100 | — | — |
| 2011-07-26 | $14.59 | $23.51 | 3,068,600 | — | — |
| 2011-07-25 | $14.70 | $23.69 | 1,241,200 | — | — |
| 2011-07-22 | $14.74 | $23.76 | 2,748,000 | — | — |
| 2011-07-21 | $14.72 | $23.72 | 2,590,400 | — | — |
| 2011-07-20 | $14.48 | $23.34 | 1,427,600 | — | — |
| 2011-07-19 | $14.41 | $23.22 | 1,911,900 | — | — |
| 2011-07-18 | $13.71 | $22.10 | 1,390,800 | — | — |
| 2011-07-15 | $13.70 | $22.08 | 908,500 | — | — |
| 2011-07-14 | $13.56 | $21.85 | 1,067,100 | — | — |
| 2011-07-13 | $13.85 | $22.32 | 1,061,800 | — | — |
| 2011-07-12 | $13.88 | $22.37 | 983,000 | — | — |
| 2011-07-11 | $13.84 | $22.30 | 950,900 | — | — |
| 2011-07-08 | $14.31 | $23.06 | 1,076,000 | — | — |
| 2011-07-07 | $14.36 | $23.14 | 994,900 | — | — |
| 2011-07-06 | $14.23 | $22.93 | 656,300 | — | — |
| 2011-07-05 | $14.29 | $23.03 | 925,900 | — | — |
| 2011-07-01 | $14.51 | $23.38 | 1,149,900 | — | — |
| 2011-06-30 | $14.35 | $23.13 | 1,175,300 | — | — |
| 2011-06-29 | $14.28 | $23.01 | 1,170,000 | — | — |
| 2011-06-28 | $14.12 | $22.56 | 1,051,900 | — | — |
| 2011-06-27 | $13.90 | $22.21 | 710,300 | — | — |
| 2011-06-24 | $13.99 | $22.35 | 1,199,300 | — | — |
| 2011-06-23 | $14.29 | $22.83 | 1,481,500 | — | — |
| 2011-06-22 | $14.25 | $22.77 | 1,660,900 | — | — |
| 2011-06-21 | $14.29 | $22.83 | 2,925,800 | — | — |
| 2011-06-20 | $13.64 | $21.80 | 1,723,000 | — | — |
| 2011-06-17 | $13.49 | $21.56 | 1,950,700 | — | — |
| 2011-06-16 | $13.51 | $21.59 | 2,250,600 | — | — |
| 2011-06-15 | $13.65 | $21.81 | 1,341,900 | — | — |
| 2011-06-14 | $13.92 | $22.24 | 1,441,900 | — | — |
| 2011-06-13 | $13.55 | $21.65 | 1,218,600 | — | — |
| 2011-06-10 | $13.93 | $22.26 | 1,571,500 | — | — |
| 2011-06-09 | $13.90 | $22.21 | 854,000 | — | — |
| 2011-06-08 | $13.90 | $22.21 | 735,200 | — | — |
| 2011-06-07 | $14.11 | $22.55 | 600,700 | — | — |
| 2011-06-06 | $14.07 | $22.48 | 904,600 | — | — |
| 2011-06-03 | $14.21 | $22.71 | 796,200 | — | — |
| 2011-06-02 | $14.50 | $23.17 | 976,400 | — | — |
| 2011-06-01 | $14.44 | $23.07 | 1,252,900 | — | — |
| 2011-05-31 | $14.89 | $23.79 | 1,752,900 | — | — |
| 2011-05-27 | $14.87 | $23.76 | 1,090,600 | — | — |
| 2011-05-26 | $14.84 | $23.71 | 994,800 | — | — |
| 2011-05-25 | $14.90 | $23.81 | 2,101,400 | — | — |
| 2011-05-24 | $14.77 | $23.60 | 1,790,100 | — | — |
| 2011-05-23 | $14.63 | $23.38 | 763,500 | — | — |
| 2011-05-20 | $14.86 | $23.74 | 766,000 | — | — |
| 2011-05-19 | $15.03 | $24.02 | 2,044,000 | — | — |
| 2011-05-18 | $15.20 | $24.29 | 1,916,400 | — | — |
| 2011-05-17 | $15.33 | $24.50 | 1,003,300 | — | — |
| 2011-05-16 | $15.44 | $24.67 | 656,800 | — | — |
| 2011-05-13 | $15.41 | $24.62 | 684,700 | — | — |
| 2011-05-12 | $15.80 | $25.25 | 828,000 | — | — |
| 2011-05-11 | $15.67 | $25.04 | 1,010,400 | — | — |
| 2011-05-10 | $16.17 | $25.84 | 729,000 | — | — |
| 2011-05-09 | $15.92 | $25.44 | 598,200 | — | — |
| 2011-05-06 | $15.69 | $25.07 | 774,600 | — | — |
| 2011-05-05 | $15.60 | $24.93 | 734,600 | — | — |
| 2011-05-04 | $15.85 | $25.33 | 668,700 | — | — |
| 2011-05-03 | $16.20 | $25.89 | 912,800 | — | — |
| 2011-05-02 | $16.45 | $26.29 | 524,300 | — | — |
| 2011-04-29 | $16.76 | $26.78 | 608,000 | — | — |
| 2011-04-28 | $16.71 | $26.70 | 1,117,900 | — | — |
| 2011-04-27 | $16.74 | $26.75 | 922,700 | — | — |
| 2011-04-26 | $16.66 | $26.62 | 653,900 | — | — |
| 2011-04-25 | $16.27 | $26.00 | 641,400 | — | — |
| 2011-04-21 | $16.47 | $26.32 | 555,000 | — | — |
| 2011-04-20 | $16.43 | $26.25 | 803,000 | — | — |
| 2011-04-19 | $16.16 | $25.82 | 1,008,900 | — | — |
| 2011-04-18 | $15.98 | $25.53 | 1,237,700 | — | — |
| 2011-04-15 | $16.27 | $26.00 | 866,100 | — | — |
| 2011-04-14 | $16.11 | $25.74 | 1,325,800 | — | — |
| 2011-04-13 | $16.20 | $25.89 | 1,167,700 | — | — |
| 2011-04-12 | $16.42 | $26.24 | 1,211,500 | — | — |
| 2011-04-11 | $16.48 | $26.33 | 1,204,000 | — | — |
| 2011-04-08 | $16.98 | $27.13 | 828,400 | — | — |
| 2011-04-07 | $17.35 | $27.72 | 751,900 | — | — |
| 2011-04-06 | $17.39 | $27.79 | 1,239,000 | — | — |
| 2011-04-05 | $17.68 | $28.25 | 1,350,900 | — | — |
| 2011-04-04 | $17.55 | $28.04 | 967,900 | — | — |
| 2011-04-01 | $17.41 | $27.82 | 1,264,500 | — | — |
| 2011-03-31 | $17.27 | $27.60 | 1,778,500 | — | — |
| 2011-03-30 | $17.29 | $27.63 | 1,991,500 | — | — |
| 2011-03-29 | $17.09 | $27.12 | 1,565,600 | — | — |
| 2011-03-28 | $16.81 | $26.67 | 1,960,900 | — | — |
| 2011-03-25 | $16.53 | $26.23 | 1,825,800 | — | — |
| 2011-03-24 | $16.14 | $25.61 | 1,404,500 | — | — |
| 2011-03-23 | $15.81 | $25.09 | 1,749,900 | — | — |
| 2011-03-22 | $15.69 | $24.90 | 2,232,600 | — | — |
| 2011-03-21 | $16.06 | $25.48 | 1,205,400 | — | — |
| 2011-03-18 | $15.74 | $24.97 | 3,080,800 | — | — |
| 2011-03-17 | $15.76 | $25.01 | 977,600 | — | — |
| 2011-03-16 | $15.45 | $24.51 | 1,828,200 | — | — |
| 2011-03-15 | $15.86 | $25.16 | 1,372,500 | — | — |
| 2011-03-14 | $15.88 | $25.20 | 1,253,000 | — | — |
| 2011-03-11 | $15.90 | $25.23 | 1,357,900 | — | — |
| 2011-03-10 | $15.46 | $24.53 | 1,344,100 | — | — |
| 2011-03-09 | $15.80 | $25.07 | 1,677,400 | — | — |
| 2011-03-08 | $15.76 | $25.01 | 1,687,600 | — | — |
| 2011-03-07 | $15.66 | $24.85 | 1,713,800 | — | — |
| 2011-03-04 | $16.27 | $25.82 | 961,300 | — | — |
| 2011-03-03 | $16.45 | $26.10 | 792,700 | — | — |
| 2011-03-02 | $16.17 | $25.66 | 935,100 | — | — |
| 2011-03-01 | $15.90 | $25.23 | 1,814,600 | — | — |
| 2011-02-28 | $16.67 | $26.45 | 944,300 | — | — |
| 2011-02-25 | $16.58 | $26.31 | 1,269,600 | — | — |
| 2011-02-24 | $16.54 | $26.24 | 1,427,300 | — | — |
| 2011-02-23 | $16.38 | $25.99 | 1,776,600 | — | — |
| 2011-02-22 | $16.90 | $26.82 | 1,449,700 | — | — |
| 2011-02-18 | $17.48 | $27.74 | 1,373,900 | — | — |
| 2011-02-17 | $18.09 | $28.70 | 1,433,600 | — | — |
| 2011-02-16 | $17.81 | $28.26 | 1,198,600 | — | — |
| 2011-02-15 | $17.49 | $27.75 | 1,698,100 | — | — |
| 2011-02-14 | $17.12 | $27.16 | 1,152,700 | — | — |
| 2011-02-11 | $16.76 | $26.59 | 1,154,600 | — | — |
| 2011-02-10 | $16.76 | $26.59 | 950,900 | — | — |
| 2011-02-09 | $16.78 | $26.62 | 1,101,900 | — | — |
| 2011-02-08 | $17.20 | $27.29 | 993,700 | — | — |
| 2011-02-07 | $16.96 | $26.91 | 675,200 | — | — |
| 2011-02-04 | $16.83 | $26.70 | 931,700 | — | — |
| 2011-02-03 | $17.17 | $27.24 | 1,055,400 | — | — |
| 2011-02-02 | $16.91 | $26.83 | 1,073,100 | — | — |
| 2011-02-01 | $16.73 | $26.55 | 2,075,000 | — | — |
| 2011-01-31 | $16.72 | $26.53 | 1,080,600 | — | — |
| 2011-01-28 | $16.51 | $26.20 | 1,166,600 | — | — |
| 2011-01-27 | $17.15 | $27.21 | 1,208,300 | — | — |
| 2011-01-26 | $17.31 | $27.47 | 1,419,200 | — | — |
| 2011-01-25 | $16.73 | $26.55 | 1,340,800 | — | — |
| 2011-01-24 | $16.67 | $26.45 | 1,594,500 | — | — |
| 2011-01-21 | $16.01 | $25.40 | 1,035,500 | — | — |
| 2011-01-20 | $16.21 | $25.72 | 1,414,400 | — | — |
| 2011-01-19 | $16.41 | $26.04 | 1,237,800 | — | — |
| 2011-01-18 | $17.01 | $26.99 | 1,076,900 | — | — |
| 2011-01-14 | $16.83 | $26.70 | 958,200 | — | — |
| 2011-01-13 | $16.84 | $26.72 | 1,163,600 | — | — |
| 2011-01-12 | $17.16 | $27.23 | 1,224,600 | — | — |
| 2011-01-11 | $17.13 | $27.18 | 1,055,500 | — | — |
| 2011-01-10 | $16.96 | $26.91 | 1,095,700 | — | — |
| 2011-01-07 | $16.97 | $26.93 | 1,752,500 | — | — |
| 2011-01-06 | $17.07 | $27.08 | 1,157,000 | — | — |
| 2011-01-05 | $16.88 | $26.78 | 1,405,800 | — | — |
| 2011-01-04 | $16.98 | $26.94 | 1,362,100 | — | — |
| 2011-01-03 | $16.87 | $26.77 | 1,078,400 | — | — |