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
- 1983-12-30 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 | $13.53 | $27.65 | 7,331,500 | — | — |
| 2011-12-29 | $13.00 | $26.56 | 2,022,500 | — | — |
| 2011-12-28 | $12.93 | $26.42 | 1,613,000 | — | — |
| 2011-12-27 | $12.99 | $26.43 | 1,181,000 | — | — |
| 2011-12-23 | $13.03 | $26.50 | 1,624,500 | — | — |
| 2011-12-22 | $12.88 | $26.20 | 1,742,000 | — | — |
| 2011-12-21 | $12.74 | $25.91 | 2,219,000 | — | — |
| 2011-12-20 | $12.60 | $25.63 | 5,510,000 | — | — |
| 2011-12-19 | $12.29 | $25.00 | 2,085,000 | — | — |
| 2011-12-16 | $12.37 | $25.16 | 3,630,500 | — | — |
| 2011-12-15 | $12.33 | $25.08 | 5,588,000 | — | — |
| 2011-12-14 | $12.58 | $25.58 | 5,310,000 | — | — |
| 2011-12-13 | $12.63 | $25.68 | 8,000,500 | — | — |
| 2011-12-12 | $12.63 | $25.69 | 4,919,000 | — | — |
| 2011-12-09 | $12.71 | $25.86 | 3,731,500 | — | — |
| 2011-12-08 | $12.64 | $25.70 | 2,526,500 | — | — |
| 2011-12-07 | $12.76 | $25.95 | 4,306,500 | — | — |
| 2011-12-06 | $12.64 | $25.71 | 5,342,500 | — | — |
| 2011-12-05 | $12.56 | $25.55 | 5,564,500 | — | — |
| 2011-12-02 | $12.25 | $24.91 | 4,255,500 | — | — |
| 2011-12-01 | $12.06 | $24.52 | 4,469,000 | — | — |
| 2011-11-30 | $12.04 | $24.48 | 2,743,500 | — | — |
| 2011-11-29 | $11.63 | $23.66 | 3,027,500 | — | — |
| 2011-11-28 | $11.56 | $23.52 | 4,045,000 | — | — |
| 2011-11-25 | $11.07 | $22.51 | 1,068,000 | — | — |
| 2011-11-23 | $11.21 | $22.79 | 2,998,000 | — | — |
| 2011-11-22 | $11.48 | $23.35 | 3,659,000 | — | — |
| 2011-11-21 | $11.51 | $23.40 | 3,065,500 | — | — |
| 2011-11-18 | $11.86 | $24.12 | 3,839,500 | — | — |
| 2011-11-17 | $11.81 | $24.01 | 3,673,500 | — | — |
| 2011-11-16 | $12.02 | $24.45 | 3,241,500 | — | — |
| 2011-11-15 | $12.24 | $24.89 | 4,644,500 | — | — |
| 2011-11-14 | $12.31 | $25.03 | 4,168,000 | — | — |
| 2011-11-11 | $12.41 | $25.24 | 4,341,500 | — | — |
| 2011-11-10 | $12.24 | $24.89 | 5,585,000 | — | — |
| 2011-11-09 | $12.09 | $24.58 | 3,873,000 | — | — |
| 2011-11-08 | $12.45 | $25.32 | 4,847,000 | — | — |
| 2011-11-07 | $12.40 | $25.21 | 3,924,500 | — | — |
| 2011-11-04 | $12.32 | $25.06 | 5,124,000 | — | — |
| 2011-11-03 | $12.38 | $25.19 | 4,623,500 | — | — |
| 2011-11-02 | $12.32 | $25.05 | 5,522,000 | — | — |
| 2011-11-01 | $12.23 | $24.87 | 14,201,000 | — | — |
| 2011-10-31 | $12.38 | $25.17 | 26,985,000 | — | — |
| 2011-10-28 | $12.91 | $26.26 | 26,181,500 | — | — |
| 2011-10-27 | $12.38 | $25.18 | 24,064,500 | — | — |
| 2011-10-26 | $11.90 | $24.20 | 23,302,000 | — | — |
| 2011-10-25 | $11.71 | $23.82 | 17,307,500 | — | — |
| 2011-10-24 | $11.91 | $24.23 | 11,525,000 | — | — |
| 2011-10-21 | $11.67 | $23.74 | 9,780,000 | — | — |
| 2011-10-20 | $11.31 | $23.01 | 13,423,000 | — | — |
| 2011-10-19 | $11.14 | $22.66 | 13,566,500 | — | — |
| 2011-10-18 | $11.07 | $22.51 | 12,946,000 | — | — |
| 2011-10-17 | $10.43 | $21.21 | 5,859,000 | — | — |
| 2011-10-14 | $10.79 | $21.95 | 7,200,000 | — | — |
| 2011-10-13 | $10.69 | $21.75 | 11,136,000 | — | — |
| 2011-10-12 | $10.70 | $21.77 | 6,673,500 | — | — |
| 2011-10-11 | $10.44 | $21.23 | 8,283,500 | — | — |
| 2011-10-10 | $10.41 | $21.17 | 2,843,000 | — | — |
| 2011-10-07 | $10.10 | $20.54 | 10,201,000 | — | — |
| 2011-10-06 | $10.05 | $20.44 | 10,783,000 | — | — |
| 2011-10-05 | $10.02 | $20.37 | 10,356,000 | — | — |
| 2011-10-04 | $9.71 | $19.74 | 14,000,000 | — | — |
| 2011-10-03 | $9.21 | $18.73 | 15,738,000 | — | — |
| 2011-09-30 | $9.62 | $19.56 | 9,490,500 | — | — |
| 2011-09-29 | $9.96 | $20.25 | 13,236,000 | — | — |
| 2011-09-28 | $9.66 | $19.65 | 12,876,000 | — | — |
| 2011-09-27 | $9.80 | $19.80 | 12,383,500 | — | — |
| 2011-09-26 | $9.74 | $19.69 | 13,203,000 | — | — |
| 2011-09-23 | $9.45 | $19.10 | 11,896,000 | — | — |
| 2011-09-22 | $8.98 | $18.16 | 11,555,500 | — | — |
| 2011-09-21 | $9.53 | $19.27 | 6,836,000 | — | — |
| 2011-09-20 | $10.22 | $20.66 | 5,757,000 | — | — |
| 2011-09-19 | $10.39 | $21.00 | 4,162,500 | — | — |
| 2011-09-16 | $10.80 | $21.84 | 3,562,500 | — | — |
| 2011-09-15 | $10.86 | $21.95 | 3,875,000 | — | — |
| 2011-09-14 | $10.75 | $21.73 | 4,797,000 | — | — |
| 2011-09-13 | $10.51 | $21.25 | 4,573,500 | — | — |
| 2011-09-12 | $10.20 | $20.63 | 5,433,500 | — | — |
| 2011-09-09 | $10.34 | $20.90 | 6,250,500 | — | — |
| 2011-09-08 | $10.81 | $21.86 | 3,846,500 | — | — |
| 2011-09-07 | $11.05 | $22.34 | 2,525,500 | — | — |
| 2011-09-06 | $10.86 | $21.95 | 3,873,500 | — | — |
| 2011-09-02 | $11.08 | $22.40 | 2,988,000 | — | — |
| 2011-09-01 | $11.44 | $23.12 | 3,222,500 | — | — |
| 2011-08-31 | $11.48 | $23.22 | 4,459,000 | — | — |
| 2011-08-30 | $11.62 | $23.49 | 3,282,000 | — | — |
| 2011-08-29 | $11.55 | $23.35 | 3,419,000 | — | — |
| 2011-08-26 | $11.26 | $22.76 | 3,078,500 | — | — |
| 2011-08-25 | $11.17 | $22.57 | 3,736,000 | — | — |
| 2011-08-24 | $11.30 | $22.85 | 3,686,500 | — | — |
| 2011-08-23 | $11.17 | $22.59 | 3,972,500 | — | — |
| 2011-08-22 | $10.92 | $22.07 | 4,444,000 | — | — |
| 2011-08-19 | $10.86 | $21.95 | 4,982,000 | — | — |
| 2011-08-18 | $11.17 | $22.58 | 4,844,000 | — | — |
| 2011-08-17 | $11.81 | $23.87 | 2,727,500 | — | — |
| 2011-08-16 | $11.85 | $23.96 | 3,990,500 | — | — |
| 2011-08-15 | $12.04 | $24.34 | 2,981,000 | — | — |
| 2011-08-12 | $11.93 | $24.11 | 3,618,000 | — | — |
| 2011-08-11 | $11.83 | $23.91 | 6,410,500 | — | — |
| 2011-08-10 | $11.50 | $23.25 | 7,170,000 | — | — |
| 2011-08-09 | $11.82 | $23.89 | 9,285,000 | — | — |
| 2011-08-08 | $11.23 | $22.71 | 11,365,000 | — | — |
| 2011-08-05 | $11.88 | $24.02 | 7,809,000 | — | — |
| 2011-08-04 | $12.06 | $24.38 | 6,472,500 | — | — |
| 2011-08-03 | $12.46 | $25.19 | 5,631,500 | — | — |
| 2011-08-02 | $12.29 | $24.85 | 4,030,500 | — | — |
| 2011-08-01 | $12.65 | $25.57 | 2,861,000 | — | — |
| 2011-07-29 | $12.77 | $25.82 | 3,398,000 | — | — |
| 2011-07-28 | $12.78 | $25.84 | 6,054,500 | — | — |
| 2011-07-27 | $12.25 | $24.77 | 5,572,500 | — | — |
| 2011-07-26 | $12.39 | $25.04 | 3,053,000 | — | — |
| 2011-07-25 | $12.60 | $25.47 | 3,161,000 | — | — |
| 2011-07-22 | $12.45 | $25.17 | 2,151,500 | — | — |
| 2011-07-21 | $12.56 | $25.39 | 2,616,500 | — | — |
| 2011-07-20 | $12.35 | $24.97 | 3,554,500 | — | — |
| 2011-07-19 | $12.52 | $25.31 | 2,958,500 | — | — |
| 2011-07-18 | $12.21 | $24.69 | 2,384,000 | — | — |
| 2011-07-15 | $12.38 | $25.02 | 2,840,000 | — | — |
| 2011-07-14 | $12.23 | $24.73 | 3,281,500 | — | — |
| 2011-07-13 | $12.37 | $25.01 | 2,966,000 | — | — |
| 2011-07-12 | $12.24 | $24.74 | 3,253,500 | — | — |
| 2011-07-11 | $12.28 | $24.82 | 2,579,500 | — | — |
| 2011-07-08 | $12.50 | $25.27 | 2,177,000 | — | — |
| 2011-07-07 | $12.61 | $25.50 | 1,701,500 | — | — |
| 2011-07-06 | $12.58 | $25.43 | 2,008,500 | — | — |
| 2011-07-05 | $12.51 | $25.29 | 2,470,500 | — | — |
| 2011-07-01 | $12.69 | $25.65 | 1,877,500 | — | — |
| 2011-06-30 | $12.46 | $25.20 | 2,731,000 | — | — |
| 2011-06-29 | $12.25 | $24.77 | 2,878,500 | — | — |
| 2011-06-28 | $12.07 | $24.40 | 2,946,500 | — | — |
| 2011-06-27 | $11.77 | $23.80 | 2,254,500 | — | — |
| 2011-06-24 | $11.67 | $23.58 | 2,679,000 | — | — |
| 2011-06-23 | $11.90 | $24.06 | 3,381,500 | — | — |
| 2011-06-22 | $11.99 | $24.25 | 3,472,000 | — | — |
| 2011-06-21 | $12.23 | $24.60 | 2,553,500 | — | — |
| 2011-06-20 | $12.16 | $24.47 | 2,344,500 | — | — |
| 2011-06-17 | $12.09 | $24.32 | 2,503,000 | — | — |
| 2011-06-16 | $11.99 | $24.11 | 2,722,000 | — | — |
| 2011-06-15 | $12.14 | $24.43 | 2,932,000 | — | — |
| 2011-06-14 | $12.44 | $25.02 | 3,255,500 | — | — |
| 2011-06-13 | $12.16 | $24.47 | 4,340,500 | — | — |
| 2011-06-10 | $12.15 | $24.43 | 3,650,500 | — | — |
| 2011-06-09 | $12.17 | $24.48 | 2,540,500 | — | — |
| 2011-06-08 | $12.08 | $24.29 | 2,779,500 | — | — |
| 2011-06-07 | $12.24 | $24.61 | 2,453,500 | — | — |
| 2011-06-06 | $12.15 | $24.43 | 1,635,000 | — | — |
| 2011-06-03 | $12.32 | $24.78 | 2,559,500 | — | — |
| 2011-06-02 | $12.44 | $25.03 | 2,712,500 | — | — |
| 2011-06-01 | $12.30 | $24.75 | 3,103,000 | — | — |
| 2011-05-31 | $12.70 | $25.55 | 2,447,000 | — | — |
| 2011-05-27 | $12.51 | $25.17 | 2,867,000 | — | — |
| 2011-05-26 | $12.35 | $24.84 | 2,143,500 | — | — |
| 2011-05-25 | $12.31 | $24.75 | 1,527,000 | — | — |
| 2011-05-24 | $12.17 | $24.47 | 1,116,000 | — | — |
| 2011-05-23 | $12.18 | $24.50 | 1,040,000 | — | — |
| 2011-05-20 | $12.34 | $24.82 | 2,650,000 | — | — |
| 2011-05-19 | $12.40 | $24.94 | 1,955,500 | — | — |
| 2011-05-18 | $12.28 | $24.71 | 2,283,500 | — | — |
| 2011-05-17 | $12.19 | $24.51 | 2,645,000 | — | — |
| 2011-05-16 | $12.29 | $24.71 | 2,667,500 | — | — |
| 2011-05-13 | $12.33 | $24.80 | 4,688,000 | — | — |
| 2011-05-12 | $12.59 | $25.32 | 3,500,000 | — | — |
| 2011-05-11 | $12.73 | $25.61 | 3,550,500 | — | — |
| 2011-05-10 | $13.02 | $26.18 | 2,668,000 | — | — |
| 2011-05-09 | $13.03 | $26.22 | 1,506,000 | — | — |
| 2011-05-06 | $13.01 | $26.18 | 2,681,500 | — | — |
| 2011-05-05 | $12.98 | $26.11 | 2,798,500 | — | — |
| 2011-05-04 | $13.04 | $26.22 | 2,254,000 | — | — |
| 2011-05-03 | $13.29 | $26.74 | 2,742,000 | — | — |
| 2011-05-02 | $13.28 | $26.72 | 1,986,000 | — | — |
| 2011-04-29 | $13.25 | $26.65 | 2,545,000 | — | — |
| 2011-04-28 | $13.19 | $26.52 | 4,631,500 | — | — |
| 2011-04-27 | $13.02 | $26.19 | 3,543,500 | — | — |
| 2011-04-26 | $12.95 | $26.04 | 4,141,500 | — | — |
| 2011-04-25 | $12.63 | $25.40 | 3,852,500 | — | — |
| 2011-04-21 | $12.53 | $25.21 | 3,533,000 | — | — |
| 2011-04-20 | $12.60 | $25.35 | 4,364,000 | — | — |
| 2011-04-19 | $12.57 | $25.28 | 2,444,500 | — | — |
| 2011-04-18 | $12.41 | $24.97 | 2,309,000 | — | — |
| 2011-04-15 | $12.59 | $25.32 | 2,126,000 | — | — |
| 2011-04-14 | $12.51 | $25.15 | 1,396,000 | — | — |
| 2011-04-13 | $12.54 | $25.22 | 2,815,500 | — | — |
| 2011-04-12 | $12.50 | $25.15 | 3,456,500 | — | — |
| 2011-04-11 | $12.57 | $25.28 | 1,962,000 | — | — |
| 2011-04-08 | $12.63 | $25.40 | 2,521,500 | — | — |
| 2011-04-07 | $12.81 | $25.77 | 1,481,500 | — | — |
| 2011-04-06 | $12.94 | $26.02 | 2,173,500 | — | — |
| 2011-04-05 | $13.02 | $26.18 | 1,939,000 | — | — |
| 2011-04-04 | $13.04 | $26.23 | 1,873,500 | — | — |
| 2011-04-01 | $12.93 | $26.01 | 2,015,000 | — | — |
| 2011-03-31 | $12.87 | $25.88 | 2,121,000 | — | — |
| 2011-03-30 | $12.87 | $25.88 | 2,433,500 | — | — |
| 2011-03-29 | $12.81 | $25.76 | 2,640,500 | — | — |
| 2011-03-28 | $12.60 | $25.35 | 2,205,000 | — | — |
| 2011-03-25 | $12.59 | $25.33 | 3,510,500 | — | — |
| 2011-03-24 | $12.59 | $25.32 | 4,034,500 | — | — |
| 2011-03-23 | $12.55 | $25.25 | 6,435,000 | — | — |
| 2011-03-22 | $12.81 | $25.65 | 13,241,500 | — | — |
| 2011-03-21 | $13.15 | $26.34 | 2,884,500 | — | — |
| 2011-03-18 | $12.90 | $25.83 | 2,111,000 | — | — |
| 2011-03-17 | $12.79 | $25.61 | 4,533,500 | — | — |
| 2011-03-16 | $12.63 | $25.29 | 5,531,500 | — | — |
| 2011-03-15 | $12.79 | $25.61 | 3,884,000 | — | — |
| 2011-03-14 | $12.92 | $25.88 | 2,076,500 | — | — |
| 2011-03-11 | $12.99 | $26.02 | 2,488,000 | — | — |
| 2011-03-10 | $12.93 | $25.89 | 3,909,500 | — | — |
| 2011-03-09 | $13.05 | $26.13 | 2,303,000 | — | — |
| 2011-03-08 | $13.07 | $26.18 | 3,760,500 | — | — |
| 2011-03-07 | $12.92 | $25.87 | 4,275,000 | — | — |
| 2011-03-04 | $13.25 | $26.54 | 3,551,000 | — | — |
| 2011-03-03 | $13.16 | $26.36 | 4,856,500 | — | — |
| 2011-03-02 | $13.44 | $26.92 | 1,948,500 | — | — |
| 2011-03-01 | $13.35 | $26.74 | 2,350,500 | — | — |
| 2011-02-28 | $13.60 | $27.23 | 1,822,000 | — | — |
| 2011-02-25 | $13.37 | $26.78 | 1,485,000 | — | — |
| 2011-02-24 | $13.19 | $26.42 | 2,174,500 | — | — |
| 2011-02-23 | $13.15 | $26.34 | 2,514,500 | — | — |
| 2011-02-22 | $13.41 | $26.86 | 1,231,500 | — | — |
| 2011-02-18 | $13.70 | $27.43 | 2,177,000 | — | — |
| 2011-02-17 | $13.80 | $27.64 | 1,490,500 | — | — |
| 2011-02-16 | $13.69 | $27.42 | 1,473,500 | — | — |
| 2011-02-15 | $13.56 | $27.16 | 1,491,000 | — | — |
| 2011-02-14 | $13.66 | $27.35 | 946,500 | — | — |
| 2011-02-11 | $13.65 | $27.33 | 1,386,000 | — | — |
| 2011-02-10 | $13.44 | $26.92 | 1,793,000 | — | — |
| 2011-02-09 | $13.44 | $26.91 | 1,257,000 | — | — |
| 2011-02-08 | $13.48 | $27.00 | 1,129,500 | — | — |
| 2011-02-07 | $13.46 | $26.96 | 1,233,500 | — | — |
| 2011-02-04 | $13.38 | $26.80 | 1,099,000 | — | — |
| 2011-02-03 | $13.36 | $26.76 | 1,059,500 | — | — |
| 2011-02-02 | $13.41 | $26.86 | 1,045,500 | — | — |
| 2011-02-01 | $13.53 | $27.09 | 1,800,000 | — | — |
| 2011-01-31 | $13.43 | $26.89 | 1,369,000 | — | — |
| 2011-01-28 | $13.43 | $26.90 | 2,273,500 | — | — |
| 2011-01-27 | $13.89 | $27.81 | 2,909,500 | — | — |
| 2011-01-26 | $13.70 | $27.43 | 3,185,000 | — | — |
| 2011-01-25 | $13.28 | $26.60 | 2,456,500 | — | — |
| 2011-01-24 | $13.43 | $26.90 | 1,442,000 | — | — |
| 2011-01-21 | $13.46 | $26.95 | 2,036,000 | — | — |
| 2011-01-20 | $13.34 | $26.71 | 2,770,000 | — | — |
| 2011-01-19 | $13.37 | $26.77 | 2,962,500 | — | — |
| 2011-01-18 | $13.49 | $27.01 | 1,043,500 | — | — |
| 2011-01-14 | $13.50 | $27.04 | 1,620,000 | — | — |
| 2011-01-13 | $13.54 | $27.12 | 1,916,500 | — | — |
| 2011-01-12 | $13.42 | $26.88 | 1,686,000 | — | — |
| 2011-01-11 | $13.38 | $26.79 | 2,081,000 | — | — |
| 2011-01-10 | $13.21 | $26.46 | 1,810,500 | — | — |
| 2011-01-07 | $13.17 | $26.37 | 2,188,000 | — | — |
| 2011-01-06 | $12.90 | $25.84 | 1,106,500 | — | — |
| 2011-01-05 | $12.95 | $25.94 | 1,847,500 | — | — |
| 2011-01-04 | $12.90 | $25.84 | 2,920,000 | — | — |
| 2011-01-03 | $13.14 | $26.32 | 1,954,500 | — | — |