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 | $11.11 | $12.80 | 12,089,964 | — | — |
| 2011-12-29 | $11.17 | $12.81 | 15,112,775 | — | — |
| 2011-12-28 | $10.99 | $12.61 | 16,704,525 | — | — |
| 2011-12-27 | $11.15 | $12.79 | 13,054,105 | — | — |
| 2011-12-23 | $11.17 | $12.81 | 19,460,586 | — | — |
| 2011-12-22 | $11.07 | $12.70 | 25,490,417 | — | — |
| 2011-12-21 | $11.05 | $12.68 | 29,270,371 | — | — |
| 2011-12-20 | $10.97 | $12.58 | 40,194,103 | — | — |
| 2011-12-19 | $10.72 | $12.29 | 28,714,677 | — | — |
| 2011-12-16 | $10.93 | $12.54 | 63,406,688 | — | — |
| 2011-12-15 | $10.91 | $12.52 | 34,257,102 | — | — |
| 2011-12-14 | $10.86 | $12.46 | 32,806,622 | — | — |
| 2011-12-13 | $10.87 | $12.46 | 38,559,886 | — | — |
| 2011-12-12 | $10.90 | $12.51 | 43,060,919 | — | — |
| 2011-12-09 | $10.63 | $12.19 | 29,792,561 | — | — |
| 2011-12-08 | $10.53 | $12.08 | 31,237,065 | — | — |
| 2011-12-07 | $10.84 | $12.43 | 30,762,250 | — | — |
| 2011-12-06 | $10.87 | $12.46 | 43,754,256 | — | — |
| 2011-12-05 | $10.85 | $12.44 | 45,286,468 | — | — |
| 2011-12-02 | $10.95 | $12.55 | 70,289,479 | — | — |
| 2011-12-01 | $10.58 | $12.13 | 25,797,286 | — | — |
| 2011-11-30 | $10.62 | $12.18 | 49,131,936 | — | — |
| 2011-11-29 | $10.19 | $11.69 | 40,744,462 | — | — |
| 2011-11-28 | $10.19 | $11.69 | 36,479,023 | — | — |
| 2011-11-25 | $9.84 | $11.29 | 11,793,978 | — | — |
| 2011-11-23 | $9.87 | $11.32 | 35,917,994 | — | — |
| 2011-11-22 | $10.02 | $11.50 | 38,540,253 | — | — |
| 2011-11-21 | $10.08 | $11.57 | 45,290,736 | — | — |
| 2011-11-18 | $10.04 | $11.52 | 35,979,027 | — | — |
| 2011-11-17 | $9.96 | $11.42 | 47,668,012 | — | — |
| 2011-11-16 | $10.08 | $11.56 | 40,243,612 | — | — |
| 2011-11-15 | $10.45 | $11.98 | 26,360,022 | — | — |
| 2011-11-14 | $10.41 | $11.94 | 25,461,821 | — | — |
| 2011-11-11 | $10.55 | $12.10 | 37,911,577 | — | — |
| 2011-11-10 | $10.39 | $11.91 | 35,593,199 | — | — |
| 2011-11-09 | $10.13 | $11.61 | 67,317,030 | — | — |
| 2011-11-08 | $10.67 | $12.23 | 33,453,651 | — | — |
| 2011-11-07 | $10.61 | $12.17 | 36,036,858 | — | — |
| 2011-11-04 | $10.66 | $12.23 | 42,172,108 | — | — |
| 2011-11-03 | $10.93 | $12.53 | 44,713,489 | — | — |
| 2011-11-02 | $10.79 | $12.37 | 52,798,148 | — | — |
| 2011-11-01 | $10.77 | $12.35 | 60,542,220 | — | — |
| 2011-10-31 | $10.99 | $12.60 | 38,757,921 | — | — |
| 2011-10-28 | $11.18 | $12.82 | 80,028,414 | — | — |
| 2011-10-27 | $11.52 | $13.22 | 81,319,698 | — | — |
| 2011-10-26 | $11.62 | $13.33 | 54,623,785 | — | — |
| 2011-10-25 | $11.34 | $13.01 | 32,058,015 | — | — |
| 2011-10-24 | $11.56 | $13.26 | 32,281,018 | — | — |
| 2011-10-21 | $11.40 | $13.08 | 37,505,263 | — | — |
| 2011-10-20 | $11.04 | $12.67 | 32,053,107 | — | — |
| 2011-10-19 | $11.03 | $12.65 | 39,113,232 | — | — |
| 2011-10-18 | $11.14 | $12.78 | 37,788,018 | — | — |
| 2011-10-17 | $10.97 | $12.59 | 26,248,627 | — | — |
| 2011-10-14 | $11.22 | $12.87 | 30,299,599 | — | — |
| 2011-10-13 | $11.04 | $12.66 | 31,923,360 | — | — |
| 2011-10-12 | $11.06 | $12.68 | 41,202,632 | — | — |
| 2011-10-11 | $10.77 | $12.35 | 27,821,812 | — | — |
| 2011-10-10 | $10.80 | $12.39 | 25,042,063 | — | — |
| 2011-10-07 | $10.34 | $11.86 | 39,572,469 | — | — |
| 2011-10-06 | $10.35 | $11.87 | 33,326,038 | — | — |
| 2011-10-05 | $10.14 | $11.62 | 43,765,993 | — | — |
| 2011-10-04 | $9.92 | $11.38 | 70,145,007 | — | — |
| 2011-10-03 | $9.54 | $10.94 | 55,482,720 | — | — |
| 2011-09-30 | $9.80 | $11.18 | 47,321,877 | — | — |
| 2011-09-29 | $10.16 | $11.59 | 43,750,628 | — | — |
| 2011-09-28 | $10.31 | $11.76 | 43,620,240 | — | — |
| 2011-09-27 | $10.46 | $11.94 | 35,217,615 | — | — |
| 2011-09-26 | $10.26 | $11.71 | 35,120,945 | — | — |
| 2011-09-23 | $10.03 | $11.44 | 44,429,880 | — | — |
| 2011-09-22 | $9.85 | $11.24 | 59,224,689 | — | — |
| 2011-09-21 | $10.24 | $11.68 | 41,996,907 | — | — |
| 2011-09-20 | $10.65 | $12.14 | 39,974,301 | — | — |
| 2011-09-19 | $10.71 | $12.22 | 29,338,232 | — | — |
| 2011-09-16 | $10.75 | $12.26 | 51,016,471 | — | — |
| 2011-09-15 | $10.60 | $12.09 | 28,613,739 | — | — |
| 2011-09-14 | $10.30 | $11.75 | 57,576,174 | — | — |
| 2011-09-13 | $10.23 | $11.67 | 52,457,988 | — | — |
| 2011-09-12 | $9.91 | $11.30 | 42,928,611 | — | — |
| 2011-09-09 | $9.80 | $11.18 | 63,772,883 | — | — |
| 2011-09-08 | $10.04 | $11.45 | 46,949,067 | — | — |
| 2011-09-07 | $10.02 | $11.43 | 28,939,601 | — | — |
| 2011-09-06 | $9.70 | $11.07 | 32,357,415 | — | — |
| 2011-09-02 | $9.84 | $11.22 | 35,139,724 | — | — |
| 2011-09-01 | $10.13 | $11.56 | 45,503,495 | — | — |
| 2011-08-31 | $10.08 | $11.50 | 32,932,955 | — | — |
| 2011-08-30 | $9.99 | $11.40 | 30,418,249 | — | — |
| 2011-08-29 | $9.95 | $11.35 | 27,378,793 | — | — |
| 2011-08-26 | $9.64 | $10.99 | 47,434,979 | — | — |
| 2011-08-25 | $9.48 | $10.81 | 41,864,812 | — | — |
| 2011-08-24 | $9.64 | $10.99 | 52,569,596 | — | — |
| 2011-08-23 | $9.40 | $10.72 | 54,572,355 | — | — |
| 2011-08-22 | $9.27 | $10.57 | 36,994,170 | — | — |
| 2011-08-19 | $9.35 | $10.67 | 42,552,387 | — | — |
| 2011-08-18 | $9.50 | $10.84 | 55,802,606 | — | — |
| 2011-08-17 | $10.00 | $11.40 | 32,623,952 | — | — |
| 2011-08-16 | $9.94 | $11.34 | 34,888,979 | — | — |
| 2011-08-15 | $9.97 | $11.37 | 39,031,927 | — | — |
| 2011-08-12 | $9.67 | $11.03 | 42,409,409 | — | — |
| 2011-08-11 | $9.65 | $11.01 | 68,689,405 | — | — |
| 2011-08-10 | $9.27 | $10.57 | 103,137,927 | — | — |
| 2011-08-09 | $9.70 | $11.07 | 111,241,579 | — | — |
| 2011-08-08 | $9.57 | $10.92 | 91,285,691 | — | — |
| 2011-08-05 | $10.25 | $11.70 | 68,075,454 | — | — |
| 2011-08-04 | $10.22 | $11.65 | 71,778,157 | — | — |
| 2011-08-03 | $10.67 | $12.17 | 76,821,653 | — | — |
| 2011-08-02 | $10.65 | $12.15 | 62,020,015 | — | — |
| 2011-08-01 | $11.18 | $12.75 | 32,805,342 | — | — |
| 2011-07-29 | $11.26 | $12.84 | 38,173,419 | — | — |
| 2011-07-28 | $11.33 | $12.92 | 45,463,376 | — | — |
| 2011-07-27 | $11.56 | $13.18 | 37,946,361 | — | — |
| 2011-07-26 | $11.83 | $13.49 | 37,138,002 | — | — |
| 2011-07-25 | $11.73 | $13.38 | 35,721,239 | — | — |
| 2011-07-22 | $11.64 | $13.28 | 27,584,297 | — | — |
| 2011-07-21 | $11.52 | $13.14 | 31,822,208 | — | — |
| 2011-07-20 | $11.29 | $12.88 | 33,884,719 | — | — |
| 2011-07-19 | $11.47 | $13.08 | 29,739,211 | — | — |
| 2011-07-18 | $11.22 | $12.80 | 46,910,228 | — | — |
| 2011-07-15 | $11.31 | $12.90 | 54,113,545 | — | — |
| 2011-07-14 | $11.45 | $13.06 | 48,291,993 | — | — |
| 2011-07-13 | $11.51 | $13.13 | 40,964,904 | — | — |
| 2011-07-12 | $11.54 | $13.16 | 45,475,113 | — | — |
| 2011-07-11 | $11.73 | $13.38 | 43,515,888 | — | — |
| 2011-07-08 | $11.95 | $13.64 | 48,383,328 | — | — |
| 2011-07-07 | $11.99 | $13.67 | 36,313,424 | — | — |
| 2011-07-06 | $11.94 | $13.62 | 37,464,931 | — | — |
| 2011-07-05 | $12.17 | $13.88 | 27,728,769 | — | — |
| 2011-07-01 | $12.06 | $13.75 | 24,989,567 | — | — |
| 2011-06-30 | $11.87 | $13.48 | 29,615,652 | — | — |
| 2011-06-29 | $11.69 | $13.27 | 42,989,643 | — | — |
| 2011-06-28 | $11.60 | $13.18 | 48,949,265 | — | — |
| 2011-06-27 | $11.37 | $12.91 | 39,552,623 | — | — |
| 2011-06-24 | $11.05 | $12.55 | 82,774,659 | — | — |
| 2011-06-23 | $11.11 | $12.62 | 41,209,674 | — | — |
| 2011-06-22 | $11.21 | $12.73 | 29,937,246 | — | — |
| 2011-06-21 | $11.27 | $12.80 | 31,954,943 | — | — |
| 2011-06-20 | $11.10 | $12.61 | 31,152,345 | — | — |
| 2011-06-17 | $11.08 | $12.58 | 42,368,009 | — | — |
| 2011-06-16 | $10.98 | $12.47 | 36,193,067 | — | — |
| 2011-06-15 | $10.99 | $12.48 | 38,005,686 | — | — |
| 2011-06-14 | $11.21 | $12.73 | 33,282,718 | — | — |
| 2011-06-13 | $11.11 | $12.62 | 37,951,696 | — | — |
| 2011-06-10 | $11.19 | $12.71 | 46,450,565 | — | — |
| 2011-06-09 | $11.39 | $12.94 | 32,265,653 | — | — |
| 2011-06-08 | $11.30 | $12.84 | 35,029,823 | — | — |
| 2011-06-07 | $11.26 | $12.78 | 56,995,085 | — | — |
| 2011-06-06 | $11.21 | $12.73 | 35,883,637 | — | — |
| 2011-06-03 | $11.35 | $12.89 | 43,102,959 | — | — |
| 2011-06-02 | $11.54 | $13.11 | 33,164,707 | — | — |
| 2011-06-01 | $11.45 | $13.01 | 36,746,413 | — | — |
| 2011-05-31 | $11.83 | $13.43 | 51,803,917 | — | — |
| 2011-05-27 | $11.66 | $13.24 | 29,903,742 | — | — |
| 2011-05-26 | $11.68 | $13.27 | 41,551,968 | — | — |
| 2011-05-25 | $11.45 | $13.01 | 29,507,672 | — | — |
| 2011-05-24 | $11.43 | $12.98 | 31,393,701 | — | — |
| 2011-05-23 | $11.50 | $13.06 | 34,784,200 | — | — |
| 2011-05-20 | $11.77 | $13.37 | 31,356,142 | — | — |
| 2011-05-19 | $11.89 | $13.51 | 25,731,132 | — | — |
| 2011-05-18 | $11.89 | $13.50 | 30,883,888 | — | — |
| 2011-05-17 | $11.72 | $13.31 | 44,054,936 | — | — |
| 2011-05-16 | $11.58 | $13.15 | 42,082,693 | — | — |
| 2011-05-13 | $11.78 | $13.37 | 29,265,676 | — | — |
| 2011-05-12 | $11.92 | $13.54 | 29,662,600 | — | — |
| 2011-05-11 | $11.95 | $13.57 | 40,741,688 | — | — |
| 2011-05-10 | $12.10 | $13.74 | 36,540,482 | — | — |
| 2011-05-09 | $11.85 | $13.45 | 29,213,606 | — | — |
| 2011-05-06 | $11.92 | $13.54 | 38,114,947 | — | — |
| 2011-05-05 | $11.98 | $13.60 | 43,109,361 | — | — |
| 2011-05-04 | $12.16 | $13.81 | 63,309,378 | — | — |
| 2011-05-03 | $12.47 | $14.16 | 31,583,200 | — | — |
| 2011-05-02 | $12.50 | $14.20 | 39,686,425 | — | — |
| 2011-04-29 | $12.28 | $13.95 | 48,504,966 | — | — |
| 2011-04-28 | $12.24 | $13.90 | 35,637,800 | — | — |
| 2011-04-27 | $12.11 | $13.75 | 23,240,327 | — | — |
| 2011-04-26 | $11.99 | $13.62 | 22,601,834 | — | — |
| 2011-04-25 | $11.85 | $13.46 | 19,053,206 | — | — |
| 2011-04-21 | $11.87 | $13.48 | 34,474,983 | — | — |
| 2011-04-20 | $11.65 | $13.23 | 36,357,598 | — | — |
| 2011-04-19 | $11.38 | $12.93 | 30,465,197 | — | — |
| 2011-04-18 | $11.23 | $12.75 | 37,116,235 | — | — |
| 2011-04-15 | $11.48 | $13.03 | 42,846,025 | — | — |
| 2011-04-14 | $11.36 | $12.90 | 30,193,966 | — | — |
| 2011-04-13 | $11.34 | $12.88 | 41,363,749 | — | — |
| 2011-04-12 | $11.39 | $12.94 | 35,322,395 | — | — |
| 2011-04-11 | $11.50 | $13.06 | 22,289,843 | — | — |
| 2011-04-08 | $11.57 | $13.13 | 25,866,641 | — | — |
| 2011-04-07 | $11.55 | $13.11 | 24,867,929 | — | — |
| 2011-04-06 | $11.64 | $13.21 | 31,761,176 | — | — |
| 2011-04-05 | $11.79 | $13.39 | 25,122,942 | — | — |
| 2011-04-04 | $11.84 | $13.44 | 20,827,413 | — | — |
| 2011-04-01 | $11.81 | $13.35 | 37,203,729 | — | — |
| 2011-03-31 | $11.58 | $13.10 | 24,057,222 | — | — |
| 2011-03-30 | $11.57 | $13.08 | 24,295,803 | — | — |
| 2011-03-29 | $11.49 | $12.99 | 27,274,441 | — | — |
| 2011-03-28 | $11.45 | $12.94 | 27,353,185 | — | — |
| 2011-03-25 | $11.72 | $13.25 | 26,750,330 | — | — |
| 2011-03-24 | $11.59 | $13.10 | 32,067,831 | — | — |
| 2011-03-23 | $11.29 | $12.77 | 27,737,732 | — | — |
| 2011-03-22 | $11.27 | $12.75 | 25,091,572 | — | — |
| 2011-03-21 | $11.33 | $12.80 | 34,231,921 | — | — |
| 2011-03-18 | $11.18 | $12.64 | 50,818,009 | — | — |
| 2011-03-17 | $11.28 | $12.76 | 37,531,512 | — | — |
| 2011-03-16 | $10.98 | $12.42 | 61,407,984 | — | — |
| 2011-03-15 | $11.32 | $12.80 | 40,932,254 | — | — |
| 2011-03-14 | $11.48 | $12.97 | 32,396,041 | — | — |
| 2011-03-11 | $11.69 | $13.22 | 30,220,214 | — | — |
| 2011-03-10 | $11.58 | $13.10 | 43,572,012 | — | — |
| 2011-03-09 | $11.86 | $13.41 | 28,735,804 | — | — |
| 2011-03-08 | $11.98 | $13.54 | 34,846,299 | — | — |
| 2011-03-07 | $11.91 | $13.47 | 29,956,665 | — | — |
| 2011-03-04 | $11.97 | $13.54 | 22,796,882 | — | — |
| 2011-03-03 | $12.08 | $13.65 | 36,336,258 | — | — |
| 2011-03-02 | $11.75 | $13.28 | 29,641,473 | — | — |
| 2011-03-01 | $11.85 | $13.39 | 35,881,716 | — | — |
| 2011-02-28 | $12.07 | $13.65 | 40,395,766 | — | — |
| 2011-02-25 | $11.84 | $13.38 | 27,758,859 | — | — |
| 2011-02-24 | $11.69 | $13.21 | 36,451,067 | — | — |
| 2011-02-23 | $11.66 | $13.18 | 34,055,866 | — | — |
| 2011-02-22 | $11.78 | $13.31 | 40,547,494 | — | — |
| 2011-02-18 | $12.03 | $13.60 | 44,407,046 | — | — |
| 2011-02-17 | $11.82 | $13.36 | 38,098,089 | — | — |
| 2011-02-16 | $11.78 | $13.31 | 79,631,490 | — | — |
| 2011-02-15 | $11.32 | $12.80 | 43,089,088 | — | — |
| 2011-02-14 | $11.19 | $12.65 | 27,543,111 | — | — |
| 2011-02-11 | $11.25 | $12.71 | 27,852,328 | — | — |
| 2011-02-10 | $11.14 | $12.60 | 24,518,593 | — | — |
| 2011-02-09 | $11.03 | $12.46 | 28,383,907 | — | — |
| 2011-02-08 | $11.09 | $12.53 | 22,093,515 | — | — |
| 2011-02-07 | $11.03 | $12.47 | 22,759,110 | — | — |
| 2011-02-04 | $10.90 | $12.33 | 21,420,665 | — | — |
| 2011-02-03 | $10.88 | $12.30 | 24,258,245 | — | — |
| 2011-02-02 | $10.81 | $12.22 | 29,057,611 | — | — |
| 2011-02-01 | $10.97 | $12.40 | 32,565,267 | — | — |
| 2011-01-31 | $10.66 | $12.05 | 36,261,568 | — | — |
| 2011-01-28 | $10.70 | $12.10 | 39,633,928 | — | — |
| 2011-01-27 | $10.92 | $12.35 | 31,019,397 | — | — |
| 2011-01-26 | $10.93 | $12.35 | 24,781,288 | — | — |
| 2011-01-25 | $10.94 | $12.36 | 31,516,619 | — | — |
| 2011-01-24 | $11.06 | $12.50 | 24,282,999 | — | — |
| 2011-01-21 | $11.03 | $12.46 | 36,782,904 | — | — |
| 2011-01-20 | $10.90 | $12.32 | 40,570,541 | — | — |
| 2011-01-19 | $10.82 | $12.24 | 74,369,473 | — | — |
| 2011-01-18 | $10.67 | $12.07 | 34,034,953 | — | — |
| 2011-01-14 | $10.65 | $12.04 | 20,722,634 | — | — |
| 2011-01-13 | $10.56 | $11.94 | 26,017,088 | — | — |
| 2011-01-12 | $10.56 | $11.94 | 21,864,751 | — | — |
| 2011-01-11 | $10.59 | $11.97 | 24,990,634 | — | — |
| 2011-01-10 | $10.65 | $12.04 | 27,962,656 | — | — |
| 2011-01-07 | $10.64 | $12.03 | 28,591,545 | — | — |
| 2011-01-06 | $10.67 | $12.06 | 36,545,817 | — | — |
| 2011-01-05 | $10.66 | $12.05 | 33,037,308 | — | — |
| 2011-01-04 | $10.52 | $11.89 | 27,204,232 | — | — |
| 2011-01-03 | $10.48 | $11.85 | 44,184,470 | — | — |