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
- 1993-10-15 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 | $12.60 | $12.60 | 17,462,400 | — | — |
| 2011-12-29 | $12.95 | $12.95 | 23,309,400 | — | — |
| 2011-12-28 | $14.08 | $14.08 | 5,103,000 | — | — |
| 2011-12-27 | $14.52 | $14.52 | 4,576,200 | — | — |
| 2011-12-23 | $14.45 | $14.45 | 9,043,800 | — | — |
| 2011-12-22 | $14.07 | $14.06 | 13,639,800 | — | — |
| 2011-12-21 | $14.92 | $14.92 | 9,826,800 | — | — |
| 2011-12-20 | $15.21 | $15.21 | 6,034,800 | — | — |
| 2011-12-19 | $14.90 | $14.90 | 9,996,000 | — | — |
| 2011-12-16 | $14.86 | $14.86 | 15,694,200 | — | — |
| 2011-12-15 | $14.41 | $14.41 | 31,055,400 | — | — |
| 2011-12-14 | $15.93 | $15.93 | 8,437,800 | — | — |
| 2011-12-13 | $16.53 | $16.53 | 6,647,400 | — | — |
| 2011-12-12 | $16.95 | $16.95 | 7,247,400 | — | — |
| 2011-12-09 | $17.34 | $17.34 | 6,906,600 | — | — |
| 2011-12-08 | $16.60 | $16.60 | 6,982,200 | — | — |
| 2011-12-07 | $16.84 | $16.84 | 11,274,000 | — | — |
| 2011-12-06 | $17.70 | $17.70 | 5,434,200 | — | — |
| 2011-12-05 | $17.84 | $17.84 | 6,103,200 | — | — |
| 2011-12-02 | $17.81 | $17.81 | 5,309,400 | — | — |
| 2011-12-01 | $17.82 | $17.82 | 7,781,400 | — | — |
| 2011-11-30 | $18.16 | $18.16 | 15,661,800 | — | — |
| 2011-11-29 | $17.50 | $17.50 | 7,431,000 | — | — |
| 2011-11-28 | $17.46 | $17.46 | 7,887,600 | — | — |
| 2011-11-25 | $16.26 | $16.26 | 2,877,000 | — | — |
| 2011-11-23 | $16.66 | $16.66 | 5,748,000 | — | — |
| 2011-11-22 | $16.74 | $16.74 | 6,659,400 | — | — |
| 2011-11-21 | $16.37 | $16.37 | 6,172,200 | — | — |
| 2011-11-18 | $16.69 | $16.69 | 4,120,800 | — | — |
| 2011-11-17 | $16.84 | $16.84 | 6,133,200 | — | — |
| 2011-11-16 | $17.28 | $17.28 | 7,966,200 | — | — |
| 2011-11-15 | $18.02 | $18.02 | 3,815,400 | — | — |
| 2011-11-14 | $17.97 | $17.97 | 4,273,800 | — | — |
| 2011-11-11 | $17.94 | $17.94 | 4,801,800 | — | — |
| 2011-11-10 | $17.28 | $17.28 | 8,424,000 | — | — |
| 2011-11-09 | $17.73 | $17.73 | 8,364,600 | — | — |
| 2011-11-08 | $18.84 | $18.84 | 4,225,200 | — | — |
| 2011-11-07 | $18.80 | $18.80 | 4,980,000 | — | — |
| 2011-11-04 | $19.25 | $19.25 | 5,913,600 | — | — |
| 2011-11-03 | $19.01 | $19.01 | 7,288,800 | — | — |
| 2011-11-02 | $18.80 | $18.80 | 6,372,600 | — | — |
| 2011-11-01 | $18.63 | $18.63 | 10,208,400 | — | — |
| 2011-10-31 | $19.21 | $19.21 | 9,239,400 | — | — |
| 2011-10-28 | $19.61 | $19.61 | 22,176,600 | — | — |
| 2011-10-27 | $17.70 | $17.70 | 12,307,200 | — | — |
| 2011-10-26 | $17.39 | $17.39 | 9,024,600 | — | — |
| 2011-10-25 | $17.55 | $17.55 | 5,854,800 | — | — |
| 2011-10-24 | $17.77 | $17.77 | 8,031,000 | — | — |
| 2011-10-21 | $17.16 | $17.16 | 6,765,000 | — | — |
| 2011-10-20 | $16.97 | $16.97 | 8,865,600 | — | — |
| 2011-10-19 | $16.68 | $16.68 | 7,950,000 | — | — |
| 2011-10-18 | $17.10 | $17.10 | 11,038,800 | — | — |
| 2011-10-17 | $17.40 | $17.40 | 5,044,800 | — | — |
| 2011-10-14 | $17.73 | $17.73 | 6,192,000 | — | — |
| 2011-10-13 | $17.72 | $17.72 | 5,244,000 | — | — |
| 2011-10-12 | $17.54 | $17.54 | 10,668,000 | — | — |
| 2011-10-11 | $17.45 | $17.45 | 6,600,600 | — | — |
| 2011-10-10 | $17.34 | $17.34 | 5,415,000 | — | — |
| 2011-10-07 | $16.62 | $16.62 | 7,311,600 | — | — |
| 2011-10-06 | $16.79 | $16.79 | 9,151,800 | — | — |
| 2011-10-05 | $16.20 | $16.20 | 9,890,400 | — | — |
| 2011-10-04 | $15.78 | $15.78 | 8,662,200 | — | — |
| 2011-10-03 | $14.69 | $14.69 | 11,356,800 | — | — |
| 2011-09-30 | $15.53 | $15.53 | 9,244,200 | — | — |
| 2011-09-29 | $16.01 | $16.01 | 12,229,200 | — | — |
| 2011-09-28 | $16.59 | $16.59 | 7,990,200 | — | — |
| 2011-09-27 | $16.76 | $16.76 | 8,322,000 | — | — |
| 2011-09-26 | $16.67 | $16.67 | 8,071,800 | — | — |
| 2011-09-23 | $16.65 | $16.65 | 11,415,600 | — | — |
| 2011-09-22 | $15.77 | $15.77 | 9,561,000 | — | — |
| 2011-09-21 | $16.40 | $16.40 | 7,570,200 | — | — |
| 2011-09-20 | $16.74 | $16.74 | 7,875,000 | — | — |
| 2011-09-19 | $17.07 | $17.07 | 9,565,200 | — | — |
| 2011-09-16 | $16.79 | $16.79 | 7,936,800 | — | — |
| 2011-09-15 | $16.64 | $16.64 | 8,488,800 | — | — |
| 2011-09-14 | $16.41 | $16.41 | 10,737,000 | — | — |
| 2011-09-13 | $16.07 | $16.07 | 12,174,600 | — | — |
| 2011-09-12 | $15.40 | $15.40 | 6,910,800 | — | — |
| 2011-09-09 | $14.95 | $14.95 | 7,436,400 | — | — |
| 2011-09-08 | $15.20 | $15.20 | 9,891,000 | — | — |
| 2011-09-07 | $15.10 | $15.10 | 6,267,000 | — | — |
| 2011-09-06 | $14.47 | $14.47 | 7,164,000 | — | — |
| 2011-09-02 | $14.32 | $14.32 | 7,144,200 | — | — |
| 2011-09-01 | $14.86 | $14.85 | 8,068,800 | — | — |
| 2011-08-31 | $14.83 | $14.83 | 7,914,000 | — | — |
| 2011-08-30 | $14.82 | $14.82 | 5,984,400 | — | — |
| 2011-08-29 | $14.73 | $14.73 | 6,742,800 | — | — |
| 2011-08-26 | $14.11 | $14.11 | 6,204,600 | — | — |
| 2011-08-25 | $13.46 | $13.46 | 6,412,200 | — | — |
| 2011-08-24 | $13.90 | $13.90 | 11,514,600 | — | — |
| 2011-08-23 | $13.42 | $13.42 | 9,041,400 | — | — |
| 2011-08-22 | $12.37 | $12.37 | 11,363,400 | — | — |
| 2011-08-19 | $12.21 | $12.21 | 13,456,200 | — | — |
| 2011-08-18 | $12.50 | $12.50 | 18,112,200 | — | — |
| 2011-08-17 | $13.90 | $13.90 | 15,674,400 | — | — |
| 2011-08-16 | $14.92 | $14.92 | 7,235,400 | — | — |
| 2011-08-15 | $15.72 | $15.72 | 7,009,800 | — | — |
| 2011-08-12 | $15.60 | $15.60 | 11,367,600 | — | — |
| 2011-08-11 | $14.58 | $14.58 | 5,926,800 | — | — |
| 2011-08-10 | $13.79 | $13.79 | 6,625,800 | — | — |
| 2011-08-09 | $14.25 | $14.25 | 15,190,800 | — | — |
| 2011-08-08 | $13.42 | $13.42 | 13,678,200 | — | — |
| 2011-08-05 | $15.19 | $15.19 | 11,365,800 | — | — |
| 2011-08-04 | $15.45 | $15.45 | 15,479,400 | — | — |
| 2011-08-03 | $17.50 | $17.50 | 12,716,400 | — | — |
| 2011-08-02 | $16.80 | $16.80 | 12,354,000 | — | — |
| 2011-08-01 | $16.97 | $16.97 | 11,508,600 | — | — |
| 2011-07-29 | $16.54 | $16.54 | 17,598,600 | — | — |
| 2011-07-28 | $15.43 | $15.43 | 11,822,400 | — | — |
| 2011-07-27 | $15.26 | $15.26 | 5,343,600 | — | — |
| 2011-07-26 | $16.01 | $16.01 | 4,008,000 | — | — |
| 2011-07-25 | $15.91 | $15.91 | 2,836,200 | — | — |
| 2011-07-22 | $16.07 | $16.07 | 3,268,200 | — | — |
| 2011-07-21 | $16.09 | $16.09 | 5,349,000 | — | — |
| 2011-07-20 | $15.84 | $15.84 | 3,770,400 | — | — |
| 2011-07-19 | $15.88 | $15.88 | 3,441,000 | — | — |
| 2011-07-18 | $15.39 | $15.39 | 3,832,200 | — | — |
| 2011-07-15 | $15.51 | $15.51 | 4,839,000 | — | — |
| 2011-07-14 | $15.35 | $15.35 | 4,440,000 | — | — |
| 2011-07-13 | $15.74 | $15.74 | 5,142,600 | — | — |
| 2011-07-12 | $15.48 | $15.48 | 3,785,400 | — | — |
| 2011-07-11 | $15.43 | $15.43 | 4,894,800 | — | — |
| 2011-07-08 | $15.86 | $15.86 | 5,920,200 | — | — |
| 2011-07-07 | $15.66 | $15.66 | 6,724,200 | — | — |
| 2011-07-06 | $15.16 | $15.16 | 4,218,600 | — | — |
| 2011-07-05 | $15.13 | $15.13 | 4,437,600 | — | — |
| 2011-07-01 | $15.01 | $15.01 | 4,545,600 | — | — |
| 2011-06-30 | $14.69 | $14.69 | 4,717,800 | — | — |
| 2011-06-29 | $14.57 | $14.57 | 5,381,400 | — | — |
| 2011-06-28 | $14.50 | $14.50 | 5,713,200 | — | — |
| 2011-06-27 | $14.13 | $14.13 | 6,331,200 | — | — |
| 2011-06-24 | $13.84 | $13.84 | 31,448,400 | — | — |
| 2011-06-23 | $14.17 | $14.17 | 6,974,400 | — | — |
| 2011-06-22 | $13.68 | $13.68 | 3,738,600 | — | — |
| 2011-06-21 | $13.99 | $13.99 | 5,404,200 | — | — |
| 2011-06-20 | $13.43 | $13.43 | 4,375,800 | — | — |
| 2011-06-17 | $13.24 | $13.24 | 4,909,800 | — | — |
| 2011-06-16 | $13.25 | $13.25 | 4,933,800 | — | — |
| 2011-06-15 | $13.37 | $13.37 | 5,737,800 | — | — |
| 2011-06-14 | $13.55 | $13.55 | 5,035,200 | — | — |
| 2011-06-13 | $13.10 | $13.10 | 7,929,000 | — | — |
| 2011-06-10 | $12.94 | $12.94 | 6,030,000 | — | — |
| 2011-06-09 | $13.33 | $13.33 | 8,544,000 | — | — |
| 2011-06-08 | $13.31 | $13.30 | 11,167,800 | — | — |
| 2011-06-07 | $13.85 | $13.85 | 4,079,400 | — | — |
| 2011-06-06 | $13.69 | $13.69 | 8,154,000 | — | — |
| 2011-06-03 | $14.21 | $14.21 | 4,417,200 | — | — |
| 2011-06-02 | $14.47 | $14.47 | 5,221,800 | — | — |
| 2011-06-01 | $14.75 | $14.75 | 4,821,600 | — | — |
| 2011-05-31 | $15.18 | $15.18 | 4,040,400 | — | — |
| 2011-05-27 | $15.31 | $15.31 | 3,212,400 | — | — |
| 2011-05-26 | $15.11 | $15.11 | 4,029,600 | — | — |
| 2011-05-25 | $14.96 | $14.96 | 4,638,000 | — | — |
| 2011-05-24 | $14.80 | $14.80 | 4,867,800 | — | — |
| 2011-05-23 | $14.57 | $14.57 | 3,697,800 | — | — |
| 2011-05-20 | $14.84 | $14.83 | 6,318,000 | — | — |
| 2011-05-19 | $15.07 | $15.07 | 3,945,000 | — | — |
| 2011-05-18 | $15.05 | $15.05 | 5,078,400 | — | — |
| 2011-05-17 | $14.73 | $14.73 | 4,527,600 | — | — |
| 2011-05-16 | $14.78 | $14.78 | 8,927,400 | — | — |
| 2011-05-13 | $14.94 | $14.94 | 5,431,200 | — | — |
| 2011-05-12 | $14.75 | $14.75 | 5,778,000 | — | — |
| 2011-05-11 | $14.88 | $14.88 | 5,223,600 | — | — |
| 2011-05-10 | $14.97 | $14.97 | 3,983,400 | — | — |
| 2011-05-09 | $14.89 | $14.89 | 2,801,400 | — | — |
| 2011-05-06 | $14.73 | $14.72 | 6,132,000 | — | — |
| 2011-05-05 | $14.85 | $14.85 | 11,400,000 | — | — |
| 2011-05-04 | $14.34 | $14.34 | 10,459,200 | — | — |
| 2011-05-03 | $13.90 | $13.90 | 7,200,000 | — | — |
| 2011-05-02 | $14.00 | $14.00 | 11,250,000 | — | — |
| 2011-04-29 | $14.14 | $14.14 | 23,691,600 | — | — |
| 2011-04-28 | $15.74 | $15.74 | 9,600,000 | — | — |
| 2011-04-27 | $16.12 | $16.12 | 4,440,600 | — | — |
| 2011-04-26 | $15.92 | $15.92 | 6,000,000 | — | — |
| 2011-04-25 | $15.99 | $15.99 | 3,666,000 | — | — |
| 2011-04-21 | $16.02 | $16.02 | 4,093,200 | — | — |
| 2011-04-20 | $15.96 | $15.96 | 5,744,400 | — | — |
| 2011-04-19 | $15.52 | $15.52 | 4,641,600 | — | — |
| 2011-04-18 | $15.37 | $15.37 | 6,030,000 | — | — |
| 2011-04-15 | $15.71 | $15.71 | 10,709,400 | — | — |
| 2011-04-14 | $15.29 | $15.29 | 11,157,600 | — | — |
| 2011-04-13 | $15.47 | $15.47 | 12,423,000 | — | — |
| 2011-04-12 | $14.64 | $14.64 | 6,204,000 | — | — |
| 2011-04-11 | $14.75 | $14.75 | 4,108,800 | — | — |
| 2011-04-08 | $14.91 | $14.91 | 4,563,600 | — | — |
| 2011-04-07 | $15.04 | $15.04 | 5,384,400 | — | — |
| 2011-04-06 | $14.98 | $14.98 | 4,419,600 | — | — |
| 2011-04-05 | $15.10 | $15.10 | 5,167,800 | — | — |
| 2011-04-04 | $14.85 | $14.85 | 3,937,800 | — | — |
| 2011-04-01 | $14.56 | $14.56 | 4,678,200 | — | — |
| 2011-03-31 | $14.36 | $14.36 | 3,838,800 | — | — |
| 2011-03-30 | $14.57 | $14.57 | 5,886,600 | — | — |
| 2011-03-29 | $14.19 | $14.19 | 3,983,400 | — | — |
| 2011-03-28 | $13.90 | $13.90 | 4,356,000 | — | — |
| 2011-03-25 | $13.89 | $13.89 | 4,691,400 | — | — |
| 2011-03-24 | $13.83 | $13.83 | 5,326,800 | — | — |
| 2011-03-23 | $13.47 | $13.47 | 4,619,400 | — | — |
| 2011-03-22 | $13.42 | $13.42 | 4,540,200 | — | — |
| 2011-03-21 | $13.51 | $13.51 | 8,137,800 | — | — |
| 2011-03-18 | $13.13 | $13.13 | 10,291,800 | — | — |
| 2011-03-17 | $13.25 | $13.25 | 7,934,400 | — | — |
| 2011-03-16 | $13.35 | $13.35 | 7,875,000 | — | — |
| 2011-03-15 | $13.54 | $13.53 | 7,434,600 | — | — |
| 2011-03-14 | $13.87 | $13.87 | 3,620,400 | — | — |
| 2011-03-11 | $14.04 | $14.04 | 5,969,400 | — | — |
| 2011-03-10 | $13.93 | $13.93 | 7,608,000 | — | — |
| 2011-03-09 | $14.33 | $14.33 | 6,038,400 | — | — |
| 2011-03-08 | $14.63 | $14.63 | 5,080,800 | — | — |
| 2011-03-07 | $14.57 | $14.57 | 10,651,200 | — | — |
| 2011-03-04 | $14.53 | $14.53 | 6,354,600 | — | — |
| 2011-03-03 | $14.37 | $14.37 | 9,819,600 | — | — |
| 2011-03-02 | $14.10 | $14.10 | 9,120,000 | — | — |
| 2011-03-01 | $13.94 | $13.94 | 12,891,000 | — | — |
| 2011-02-28 | $14.70 | $14.70 | 10,657,200 | — | — |
| 2011-02-25 | $14.72 | $14.72 | 31,253,400 | — | — |
| 2011-02-24 | $14.97 | $14.97 | 19,889,400 | — | — |
| 2011-02-23 | $14.53 | $14.53 | 15,460,200 | — | — |
| 2011-02-22 | $14.83 | $14.83 | 13,494,600 | — | — |
| 2011-02-18 | $15.01 | $15.01 | 10,224,600 | — | — |
| 2011-02-17 | $15.10 | $15.10 | 20,104,200 | — | — |
| 2011-02-16 | $14.04 | $14.04 | 4,560,000 | — | — |
| 2011-02-15 | $14.09 | $14.09 | 5,376,600 | — | — |
| 2011-02-14 | $14.41 | $14.41 | 5,270,400 | — | — |
| 2011-02-11 | $14.34 | $14.34 | 5,221,800 | — | — |
| 2011-02-10 | $14.09 | $14.09 | 5,769,600 | — | — |
| 2011-02-09 | $13.99 | $13.99 | 7,105,800 | — | — |
| 2011-02-08 | $13.98 | $13.98 | 9,510,000 | — | — |
| 2011-02-07 | $13.81 | $13.81 | 8,886,000 | — | — |
| 2011-02-04 | $13.49 | $13.49 | 7,228,200 | — | — |
| 2011-02-03 | $13.27 | $13.27 | 8,747,400 | — | — |
| 2011-02-02 | $12.76 | $12.76 | 5,733,000 | — | — |
| 2011-02-01 | $12.66 | $12.66 | 5,466,000 | — | — |
| 2011-01-31 | $12.23 | $12.23 | 6,856,800 | — | — |
| 2011-01-28 | $12.40 | $12.40 | 5,550,600 | — | — |
| 2011-01-27 | $12.77 | $12.77 | 6,489,000 | — | — |
| 2011-01-26 | $12.62 | $12.62 | 7,855,800 | — | — |
| 2011-01-25 | $12.36 | $12.36 | 8,022,600 | — | — |
| 2011-01-24 | $12.06 | $12.06 | 8,686,200 | — | — |
| 2011-01-21 | $12.15 | $12.15 | 10,521,600 | — | — |
| 2011-01-20 | $12.49 | $12.49 | 12,218,400 | — | — |
| 2011-01-19 | $12.86 | $12.86 | 8,638,800 | — | — |
| 2011-01-18 | $13.34 | $13.34 | 9,115,200 | — | — |
| 2011-01-14 | $13.62 | $13.62 | 9,195,600 | — | — |
| 2011-01-13 | $13.41 | $13.41 | 10,059,000 | — | — |
| 2011-01-12 | $13.23 | $13.23 | 16,236,000 | — | — |
| 2011-01-11 | $13.18 | $13.18 | 11,164,800 | — | — |
| 2011-01-10 | $13.41 | $13.41 | 9,834,000 | — | — |
| 2011-01-07 | $13.05 | $13.05 | 6,591,600 | — | — |
| 2011-01-06 | $13.13 | $13.13 | 7,203,000 | — | — |
| 2011-01-05 | $13.44 | $13.44 | 12,173,400 | — | — |
| 2011-01-04 | $13.12 | $13.12 | 13,235,400 | — | — |
| 2011-01-03 | $13.54 | $13.54 | 13,752,000 | — | — |