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
- 2008-01-02 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 | $12.15 | $12.15 | 1,117,800 | — | — |
| 2011-12-29 | $12.10 | $12.10 | 1,602,200 | — | — |
| 2011-12-28 | $11.85 | $11.85 | 2,170,600 | — | — |
| 2011-12-27 | $12.05 | $12.05 | 1,398,400 | — | — |
| 2011-12-23 | $12.05 | $12.05 | 2,182,500 | — | — |
| 2011-12-22 | $11.76 | $11.76 | 3,724,800 | — | — |
| 2011-12-21 | $11.53 | $11.53 | 3,455,500 | — | — |
| 2011-12-20 | $11.16 | $11.16 | 2,638,900 | — | — |
| 2011-12-19 | $10.71 | $10.71 | 2,539,300 | — | — |
| 2011-12-16 | $11.08 | $11.08 | 4,115,200 | — | — |
| 2011-12-15 | $11.02 | $11.02 | 2,735,100 | — | — |
| 2011-12-14 | $11.06 | $11.06 | 2,828,700 | — | — |
| 2011-12-13 | $11.24 | $11.24 | 2,661,100 | — | — |
| 2011-12-12 | $11.82 | $11.82 | 2,613,400 | — | — |
| 2011-12-09 | $12.26 | $12.26 | 1,630,500 | — | — |
| 2011-12-08 | $11.95 | $11.95 | 1,873,800 | — | — |
| 2011-12-07 | $12.53 | $12.53 | 1,590,100 | — | — |
| 2011-12-06 | $12.62 | $12.62 | 1,826,500 | — | — |
| 2011-12-05 | $12.73 | $12.73 | 2,717,900 | — | — |
| 2011-12-02 | $12.50 | $12.50 | 2,382,700 | — | — |
| 2011-12-01 | $12.14 | $12.14 | 4,147,900 | — | — |
| 2011-11-30 | $12.46 | $12.46 | 7,439,600 | — | — |
| 2011-11-29 | $11.89 | $11.89 | 1,839,500 | — | — |
| 2011-11-28 | $11.91 | $11.91 | 1,983,200 | — | — |
| 2011-11-25 | $11.38 | $11.38 | 922,500 | — | — |
| 2011-11-23 | $11.65 | $11.65 | 3,325,200 | — | — |
| 2011-11-22 | $12.04 | $12.04 | 3,426,900 | — | — |
| 2011-11-21 | $11.95 | $11.95 | 2,690,700 | — | — |
| 2011-11-18 | $12.37 | $12.37 | 1,658,300 | — | — |
| 2011-11-17 | $12.60 | $12.60 | 6,734,600 | — | — |
| 2011-11-16 | $13.33 | $13.33 | 2,692,200 | — | — |
| 2011-11-15 | $13.85 | $13.85 | 2,213,500 | — | — |
| 2011-11-14 | $14.00 | $14.00 | 2,335,500 | — | — |
| 2011-11-11 | $14.13 | $14.13 | 2,013,100 | — | — |
| 2011-11-10 | $13.51 | $13.51 | 2,309,100 | — | — |
| 2011-11-09 | $13.30 | $13.30 | 3,264,400 | — | — |
| 2011-11-08 | $14.19 | $14.19 | 2,907,300 | — | — |
| 2011-11-07 | $14.19 | $14.19 | 2,622,800 | — | — |
| 2011-11-04 | $14.17 | $14.17 | 3,021,200 | — | — |
| 2011-11-03 | $14.26 | $14.26 | 5,326,100 | — | — |
| 2011-11-02 | $13.57 | $13.57 | 4,625,600 | — | — |
| 2011-11-01 | $13.55 | $13.55 | 4,252,400 | — | — |
| 2011-10-31 | $14.14 | $14.14 | 3,909,900 | — | — |
| 2011-10-28 | $15.08 | $15.08 | 2,945,000 | — | — |
| 2011-10-27 | $14.98 | $14.98 | 5,660,500 | — | — |
| 2011-10-26 | $13.93 | $13.93 | 3,981,000 | — | — |
| 2011-10-25 | $13.70 | $13.70 | 3,094,000 | — | — |
| 2011-10-24 | $14.31 | $14.31 | 3,051,200 | — | — |
| 2011-10-21 | $13.58 | $13.58 | 3,938,800 | — | — |
| 2011-10-20 | $12.76 | $12.76 | 3,041,100 | — | — |
| 2011-10-19 | $12.97 | $12.97 | 1,874,500 | — | — |
| 2011-10-18 | $13.38 | $13.38 | 2,815,700 | — | — |
| 2011-10-17 | $12.85 | $12.85 | 3,181,300 | — | — |
| 2011-10-14 | $13.37 | $13.37 | 3,367,400 | — | — |
| 2011-10-13 | $12.65 | $12.65 | 3,682,000 | — | — |
| 2011-10-12 | $12.91 | $12.91 | 4,296,600 | — | — |
| 2011-10-11 | $12.66 | $12.66 | 3,059,000 | — | — |
| 2011-10-10 | $12.48 | $12.48 | 2,580,800 | — | — |
| 2011-10-07 | $11.78 | $11.78 | 3,114,300 | — | — |
| 2011-10-06 | $12.06 | $12.06 | 2,814,200 | — | — |
| 2011-10-05 | $11.64 | $11.64 | 3,174,100 | — | — |
| 2011-10-04 | $10.79 | $10.79 | 4,700,000 | — | — |
| 2011-10-03 | $9.95 | $9.95 | 3,566,100 | — | — |
| 2011-09-30 | $10.50 | $10.50 | 3,185,200 | — | — |
| 2011-09-29 | $11.08 | $11.08 | 2,889,300 | — | — |
| 2011-09-28 | $10.63 | $10.63 | 4,235,700 | — | — |
| 2011-09-27 | $11.14 | $11.14 | 3,208,700 | — | — |
| 2011-09-26 | $10.74 | $10.74 | 2,726,700 | — | — |
| 2011-09-23 | $10.50 | $10.50 | 2,487,500 | — | — |
| 2011-09-22 | $10.27 | $10.27 | 4,740,500 | — | — |
| 2011-09-21 | $10.96 | $10.96 | 2,599,300 | — | — |
| 2011-09-20 | $11.98 | $11.98 | 2,080,600 | — | — |
| 2011-09-19 | $12.44 | $12.44 | 1,837,300 | — | — |
| 2011-09-16 | $12.76 | $12.76 | 2,216,700 | — | — |
| 2011-09-15 | $12.84 | $12.84 | 4,113,700 | — | — |
| 2011-09-14 | $12.46 | $12.46 | 2,807,600 | — | — |
| 2011-09-13 | $12.03 | $12.03 | 2,769,300 | — | — |
| 2011-09-12 | $11.64 | $11.64 | 2,972,200 | — | — |
| 2011-09-09 | $11.72 | $11.72 | 3,499,800 | — | — |
| 2011-09-08 | $12.25 | $12.25 | 2,636,200 | — | — |
| 2011-09-07 | $12.69 | $12.69 | 3,547,100 | — | — |
| 2011-09-06 | $12.03 | $12.03 | 3,028,100 | — | — |
| 2011-09-02 | $12.19 | $12.19 | 2,534,700 | — | — |
| 2011-09-01 | $12.62 | $12.62 | 3,617,000 | — | — |
| 2011-08-31 | $12.75 | $12.75 | 4,013,400 | — | — |
| 2011-08-30 | $12.75 | $12.75 | 2,472,600 | — | — |
| 2011-08-29 | $12.77 | $12.77 | 3,341,200 | — | — |
| 2011-08-26 | $11.75 | $11.75 | 4,238,000 | — | — |
| 2011-08-25 | $11.32 | $11.32 | 3,613,700 | — | — |
| 2011-08-24 | $11.61 | $11.61 | 3,758,900 | — | — |
| 2011-08-23 | $11.46 | $11.46 | 5,290,800 | — | — |
| 2011-08-22 | $11.03 | $11.03 | 4,222,000 | — | — |
| 2011-08-19 | $11.39 | $11.39 | 4,128,700 | — | — |
| 2011-08-18 | $12.11 | $12.11 | 4,459,300 | — | — |
| 2011-08-17 | $13.28 | $13.28 | 2,213,200 | — | — |
| 2011-08-16 | $13.70 | $13.70 | 3,150,500 | — | — |
| 2011-08-15 | $14.18 | $14.18 | 1,927,500 | — | — |
| 2011-08-12 | $13.70 | $13.70 | 3,956,500 | — | — |
| 2011-08-11 | $13.49 | $13.49 | 6,166,900 | — | — |
| 2011-08-10 | $11.77 | $11.77 | 6,395,800 | — | — |
| 2011-08-09 | $12.30 | $12.30 | 9,254,600 | — | — |
| 2011-08-08 | $11.10 | $11.10 | 8,136,700 | — | — |
| 2011-08-05 | $13.33 | $13.33 | 5,464,000 | — | — |
| 2011-08-04 | $13.53 | $13.53 | 6,248,700 | — | — |
| 2011-08-03 | $15.55 | $15.55 | 4,444,700 | — | — |
| 2011-08-02 | $15.72 | $15.72 | 6,355,700 | — | — |
| 2011-08-01 | $16.55 | $16.55 | 3,780,100 | — | — |
| 2011-07-29 | $16.67 | $16.67 | 3,152,200 | — | — |
| 2011-07-28 | $16.38 | $16.38 | 6,113,200 | — | — |
| 2011-07-27 | $17.30 | $17.30 | 4,037,900 | — | — |
| 2011-07-26 | $17.70 | $17.70 | 3,518,400 | — | — |
| 2011-07-25 | $18.39 | $18.39 | 1,713,500 | — | — |
| 2011-07-22 | $18.48 | $18.48 | 1,295,800 | — | — |
| 2011-07-21 | $18.36 | $18.36 | 1,438,300 | — | — |
| 2011-07-20 | $18.36 | $18.36 | 1,822,200 | — | — |
| 2011-07-19 | $18.77 | $18.77 | 2,344,100 | — | — |
| 2011-07-18 | $18.16 | $18.16 | 1,596,300 | — | — |
| 2011-07-15 | $18.57 | $18.57 | 1,882,500 | — | — |
| 2011-07-14 | $18.20 | $18.20 | 1,770,300 | — | — |
| 2011-07-13 | $18.49 | $18.49 | 1,618,500 | — | — |
| 2011-07-12 | $18.01 | $18.01 | 1,447,800 | — | — |
| 2011-07-11 | $18.25 | $18.25 | 1,885,100 | — | — |
| 2011-07-08 | $18.72 | $18.72 | 1,637,100 | — | — |
| 2011-07-07 | $18.90 | $18.90 | 2,328,900 | — | — |
| 2011-07-06 | $18.63 | $18.63 | 2,158,600 | — | — |
| 2011-07-05 | $18.46 | $18.46 | 1,726,500 | — | — |
| 2011-07-01 | $18.56 | $18.56 | 2,720,400 | — | — |
| 2011-06-30 | $18.30 | $18.30 | 2,458,700 | — | — |
| 2011-06-29 | $18.41 | $18.41 | 3,540,000 | — | — |
| 2011-06-28 | $17.94 | $17.94 | 2,187,700 | — | — |
| 2011-06-27 | $17.58 | $17.58 | 2,338,800 | — | — |
| 2011-06-24 | $17.20 | $17.20 | 2,530,700 | — | — |
| 2011-06-23 | $16.98 | $16.98 | 1,601,900 | — | — |
| 2011-06-22 | $16.77 | $16.77 | 1,848,200 | — | — |
| 2011-06-21 | $16.84 | $16.84 | 2,332,000 | — | — |
| 2011-06-20 | $16.20 | $16.20 | 2,072,600 | — | — |
| 2011-06-17 | $16.10 | $16.10 | 1,621,800 | — | — |
| 2011-06-16 | $15.88 | $15.88 | 2,361,900 | — | — |
| 2011-06-15 | $16.09 | $16.09 | 2,833,900 | — | — |
| 2011-06-14 | $16.85 | $16.85 | 1,740,900 | — | — |
| 2011-06-13 | $16.30 | $16.30 | 1,874,800 | — | — |
| 2011-06-10 | $16.60 | $16.60 | 2,107,300 | — | — |
| 2011-06-09 | $16.96 | $16.96 | 1,493,800 | — | — |
| 2011-06-08 | $16.81 | $16.81 | 3,442,500 | — | — |
| 2011-06-07 | $17.06 | $17.06 | 1,754,600 | — | — |
| 2011-06-06 | $16.87 | $16.87 | 2,175,900 | — | — |
| 2011-06-03 | $17.15 | $17.15 | 2,075,700 | — | — |
| 2011-06-02 | $17.17 | $17.17 | 1,805,700 | — | — |
| 2011-06-01 | $17.24 | $17.24 | 2,351,700 | — | — |
| 2011-05-31 | $18.12 | $18.12 | 3,426,800 | — | — |
| 2011-05-27 | $18.02 | $18.02 | 2,181,400 | — | — |
| 2011-05-26 | $17.55 | $17.55 | 1,629,200 | — | — |
| 2011-05-25 | $17.32 | $17.32 | 2,039,200 | — | — |
| 2011-05-24 | $16.92 | $16.92 | 1,662,000 | — | — |
| 2011-05-23 | $17.25 | $17.25 | 1,900,400 | — | — |
| 2011-05-20 | $17.42 | $17.42 | 1,667,000 | — | — |
| 2011-05-19 | $17.81 | $17.81 | 1,976,100 | — | — |
| 2011-05-18 | $17.53 | $17.53 | 2,104,700 | — | — |
| 2011-05-17 | $17.20 | $17.20 | 2,499,800 | — | — |
| 2011-05-16 | $17.24 | $17.24 | 2,027,400 | — | — |
| 2011-05-13 | $17.57 | $17.57 | 2,937,000 | — | — |
| 2011-05-12 | $17.85 | $17.85 | 1,281,100 | — | — |
| 2011-05-11 | $18.16 | $18.16 | 1,617,400 | — | — |
| 2011-05-10 | $18.48 | $18.48 | 3,938,600 | — | — |
| 2011-05-09 | $18.11 | $18.11 | 1,844,200 | — | — |
| 2011-05-06 | $18.21 | $18.21 | 2,836,300 | — | — |
| 2011-05-05 | $17.88 | $17.88 | 3,290,100 | — | — |
| 2011-05-04 | $17.75 | $17.75 | 3,896,500 | — | — |
| 2011-05-03 | $17.47 | $17.47 | 4,116,600 | — | — |
| 2011-05-02 | $17.74 | $17.74 | 2,219,600 | — | — |
| 2011-04-29 | $18.17 | $18.17 | 1,767,000 | — | — |
| 2011-04-28 | $18.26 | $18.26 | 1,997,200 | — | — |
| 2011-04-27 | $18.57 | $18.57 | 3,492,500 | — | — |
| 2011-04-26 | $18.50 | $18.50 | 3,900,000 | — | — |
| 2011-04-25 | $18.33 | $18.33 | 1,904,800 | — | — |
| 2011-04-21 | $18.33 | $18.33 | 1,954,000 | — | — |
| 2011-04-20 | $17.82 | $17.82 | 2,845,200 | — | — |
| 2011-04-19 | $16.77 | $16.77 | 2,609,000 | — | — |
| 2011-04-18 | $16.59 | $16.59 | 2,569,500 | — | — |
| 2011-04-15 | $17.05 | $17.05 | 1,940,400 | — | — |
| 2011-04-14 | $16.98 | $16.98 | 2,199,500 | — | — |
| 2011-04-13 | $17.24 | $17.24 | 2,429,600 | — | — |
| 2011-04-12 | $17.10 | $17.10 | 3,430,200 | — | — |
| 2011-04-11 | $17.28 | $17.28 | 2,485,700 | — | — |
| 2011-04-08 | $17.57 | $17.57 | 2,853,100 | — | — |
| 2011-04-07 | $17.98 | $17.98 | 1,604,300 | — | — |
| 2011-04-06 | $18.12 | $18.12 | 2,240,200 | — | — |
| 2011-04-05 | $18.17 | $18.17 | 2,894,900 | — | — |
| 2011-04-04 | $17.48 | $17.48 | 2,001,400 | — | — |
| 2011-04-01 | $17.49 | $17.49 | 2,776,200 | — | — |
| 2011-03-31 | $17.39 | $17.39 | 2,478,000 | — | — |
| 2011-03-30 | $17.81 | $17.81 | 2,742,600 | — | — |
| 2011-03-29 | $17.22 | $17.22 | 2,181,400 | — | — |
| 2011-03-28 | $17.32 | $17.32 | 2,065,200 | — | — |
| 2011-03-25 | $17.35 | $17.35 | 1,646,300 | — | — |
| 2011-03-24 | $17.20 | $17.20 | 1,305,100 | — | — |
| 2011-03-23 | $16.96 | $16.96 | 2,628,700 | — | — |
| 2011-03-22 | $16.97 | $16.97 | 2,013,300 | — | — |
| 2011-03-21 | $17.16 | $17.16 | 3,561,400 | — | — |
| 2011-03-18 | $16.75 | $16.75 | 3,648,100 | — | — |
| 2011-03-17 | $16.34 | $16.34 | 3,203,000 | — | — |
| 2011-03-16 | $16.59 | $16.59 | 2,994,900 | — | — |
| 2011-03-15 | $17.15 | $17.15 | 4,092,100 | — | — |
| 2011-03-14 | $17.47 | $17.47 | 1,802,000 | — | — |
| 2011-03-11 | $17.52 | $17.52 | 1,848,600 | — | — |
| 2011-03-10 | $17.37 | $17.37 | 3,482,900 | — | — |
| 2011-03-09 | $18.16 | $18.16 | 1,489,100 | — | — |
| 2011-03-08 | $18.46 | $18.46 | 2,315,600 | — | — |
| 2011-03-07 | $18.30 | $18.30 | 1,696,500 | — | — |
| 2011-03-04 | $18.75 | $18.75 | 1,510,900 | — | — |
| 2011-03-03 | $18.86 | $18.86 | 2,711,800 | — | — |
| 2011-03-02 | $18.48 | $18.48 | 1,808,500 | — | — |
| 2011-03-01 | $18.30 | $18.30 | 2,220,000 | — | — |
| 2011-02-28 | $18.88 | $18.88 | 2,377,300 | — | — |
| 2011-02-25 | $18.99 | $18.99 | 2,474,100 | — | — |
| 2011-02-24 | $18.49 | $18.49 | 5,783,100 | — | — |
| 2011-02-23 | $17.80 | $17.80 | 6,665,700 | — | — |
| 2011-02-22 | $17.69 | $17.69 | 3,175,500 | — | — |
| 2011-02-18 | $18.55 | $18.55 | 2,326,700 | — | — |
| 2011-02-17 | $18.73 | $18.73 | 2,644,100 | — | — |
| 2011-02-16 | $18.45 | $18.45 | 2,071,400 | — | — |
| 2011-02-15 | $18.24 | $18.24 | 2,255,800 | — | — |
| 2011-02-14 | $18.66 | $18.66 | 2,051,300 | — | — |
| 2011-02-11 | $18.54 | $18.54 | 2,263,900 | — | — |
| 2011-02-10 | $18.24 | $18.24 | 3,106,800 | — | — |
| 2011-02-09 | $17.28 | $17.28 | 1,447,300 | — | — |
| 2011-02-08 | $17.31 | $17.31 | 2,251,200 | — | — |
| 2011-02-07 | $17.36 | $17.36 | 1,970,800 | — | — |
| 2011-02-04 | $17.05 | $17.05 | 1,502,200 | — | — |
| 2011-02-03 | $17.14 | $17.14 | 3,861,600 | — | — |
| 2011-02-02 | $17.17 | $17.17 | 6,327,700 | — | — |
| 2011-02-01 | $18.37 | $18.37 | 2,893,400 | — | — |
| 2011-01-31 | $17.92 | $17.92 | 2,969,700 | — | — |
| 2011-01-28 | $17.50 | $17.50 | 5,675,800 | — | — |
| 2011-01-27 | $18.80 | $18.80 | 2,366,000 | — | — |
| 2011-01-26 | $18.19 | $18.19 | 2,738,300 | — | — |
| 2011-01-25 | $17.86 | $17.86 | 2,559,900 | — | — |
| 2011-01-24 | $17.91 | $17.91 | 2,629,400 | — | — |
| 2011-01-21 | $17.03 | $17.03 | 2,584,500 | — | — |
| 2011-01-20 | $17.37 | $17.37 | 2,756,800 | — | — |
| 2011-01-19 | $18.00 | $18.00 | 4,204,400 | — | — |
| 2011-01-18 | $18.88 | $18.88 | 1,314,000 | — | — |
| 2011-01-14 | $18.72 | $18.72 | 2,216,800 | — | — |
| 2011-01-13 | $18.31 | $18.31 | 1,792,900 | — | — |
| 2011-01-12 | $18.50 | $18.50 | 4,562,000 | — | — |
| 2011-01-11 | $18.27 | $18.27 | 3,124,600 | — | — |
| 2011-01-10 | $18.44 | $18.44 | 4,914,700 | — | — |
| 2011-01-07 | $17.82 | $17.82 | 3,114,400 | — | — |
| 2011-01-06 | $17.97 | $17.97 | 2,726,900 | — | — |
| 2011-01-05 | $18.24 | $18.24 | 5,219,900 | — | — |
| 2011-01-04 | $17.86 | $17.86 | 3,691,000 | — | — |
| 2011-01-03 | $17.55 | $17.55 | 2,601,500 | — | — |