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
- 1992-06-05 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 | $12.61 | $16.30 | 2,535,300 | — | — |
| 2011-12-29 | $12.74 | $16.46 | 6,572,700 | — | — |
| 2011-12-28 | $12.20 | $15.77 | 3,021,600 | — | — |
| 2011-12-27 | $12.35 | $15.96 | 2,701,100 | — | — |
| 2011-12-23 | $12.45 | $16.09 | 2,942,700 | — | — |
| 2011-12-22 | $12.52 | $16.18 | 4,378,300 | — | — |
| 2011-12-21 | $12.78 | $16.52 | 6,363,500 | — | — |
| 2011-12-20 | $12.43 | $16.06 | 10,422,800 | — | — |
| 2011-12-19 | $11.76 | $15.20 | 5,058,200 | — | — |
| 2011-12-16 | $12.00 | $15.51 | 6,840,100 | — | — |
| 2011-12-15 | $11.92 | $15.40 | 4,815,800 | — | — |
| 2011-12-14 | $11.69 | $15.11 | 9,173,700 | — | — |
| 2011-12-13 | $12.05 | $15.57 | 10,506,400 | — | — |
| 2011-12-12 | $12.66 | $16.36 | 7,002,700 | — | — |
| 2011-12-09 | $12.66 | $16.36 | 4,863,000 | — | — |
| 2011-12-08 | $12.23 | $15.80 | 5,185,500 | — | — |
| 2011-12-07 | $12.69 | $16.40 | 5,648,000 | — | — |
| 2011-12-06 | $12.68 | $16.39 | 10,521,700 | — | — |
| 2011-12-05 | $12.61 | $16.30 | 16,614,600 | — | — |
| 2011-12-02 | $11.89 | $15.37 | 6,475,900 | — | — |
| 2011-12-01 | $11.93 | $15.42 | 5,825,500 | — | — |
| 2011-11-30 | $11.91 | $15.39 | 8,959,800 | — | — |
| 2011-11-29 | $11.29 | $14.54 | 6,363,800 | — | — |
| 2011-11-28 | $11.26 | $14.50 | 4,974,800 | — | — |
| 2011-11-25 | $10.86 | $13.99 | 2,105,200 | — | — |
| 2011-11-23 | $10.83 | $13.95 | 5,980,400 | — | — |
| 2011-11-22 | $11.30 | $14.55 | 9,007,400 | — | — |
| 2011-11-21 | $11.16 | $14.37 | 6,298,600 | — | — |
| 2011-11-18 | $11.25 | $14.49 | 5,005,300 | — | — |
| 2011-11-17 | $11.33 | $14.59 | 8,055,200 | — | — |
| 2011-11-16 | $11.54 | $14.86 | 6,887,300 | — | — |
| 2011-11-15 | $11.32 | $14.58 | 5,354,300 | — | — |
| 2011-11-14 | $11.28 | $14.53 | 6,489,200 | — | — |
| 2011-11-11 | $11.46 | $14.76 | 12,677,100 | — | — |
| 2011-11-10 | $11.66 | $15.02 | 9,696,100 | — | — |
| 2011-11-09 | $11.37 | $14.64 | 7,960,500 | — | — |
| 2011-11-08 | $12.04 | $15.51 | 11,047,400 | — | — |
| 2011-11-07 | $11.68 | $15.04 | 5,372,200 | — | — |
| 2011-11-04 | $11.55 | $14.88 | 4,005,900 | — | — |
| 2011-11-03 | $11.57 | $14.90 | 6,497,400 | — | — |
| 2011-11-02 | $11.28 | $14.53 | 5,456,400 | — | — |
| 2011-11-01 | $10.90 | $14.04 | 9,907,300 | — | — |
| 2011-10-31 | $11.13 | $14.33 | 5,858,100 | — | — |
| 2011-10-28 | $11.61 | $14.95 | 7,779,400 | — | — |
| 2011-10-27 | $11.81 | $15.21 | 11,455,600 | — | — |
| 2011-10-26 | $11.32 | $14.58 | 8,332,700 | — | — |
| 2011-10-25 | $11.10 | $14.30 | 10,123,700 | — | — |
| 2011-10-24 | $11.42 | $14.71 | 12,608,600 | — | — |
| 2011-10-21 | $10.83 | $13.95 | 8,327,600 | — | — |
| 2011-10-20 | $10.62 | $13.68 | 7,412,100 | — | — |
| 2011-10-19 | $10.44 | $13.45 | 8,207,300 | — | — |
| 2011-10-18 | $10.59 | $13.64 | 15,081,400 | — | — |
| 2011-10-17 | $9.54 | $12.29 | 6,648,100 | — | — |
| 2011-10-14 | $9.96 | $12.83 | 3,977,400 | — | — |
| 2011-10-13 | $9.86 | $12.70 | 6,206,700 | — | — |
| 2011-10-12 | $10.04 | $12.93 | 5,786,100 | — | — |
| 2011-10-11 | $9.79 | $12.61 | 5,303,500 | — | — |
| 2011-10-10 | $9.64 | $12.42 | 4,932,100 | — | — |
| 2011-10-07 | $9.17 | $11.81 | 4,933,100 | — | — |
| 2011-10-06 | $9.32 | $12.00 | 5,272,100 | — | — |
| 2011-10-05 | $9.19 | $11.84 | 7,406,500 | — | — |
| 2011-10-04 | $8.71 | $11.22 | 9,400,000 | — | — |
| 2011-10-03 | $8.45 | $10.88 | 6,916,300 | — | — |
| 2011-09-30 | $9.04 | $11.64 | 6,356,900 | — | — |
| 2011-09-29 | $9.44 | $12.16 | 6,959,600 | — | — |
| 2011-09-28 | $9.10 | $11.72 | 4,980,800 | — | — |
| 2011-09-27 | $9.39 | $12.09 | 5,535,800 | — | — |
| 2011-09-26 | $9.45 | $12.17 | 6,671,500 | — | — |
| 2011-09-23 | $9.17 | $11.81 | 4,419,100 | — | — |
| 2011-09-22 | $9.12 | $11.75 | 8,893,700 | — | — |
| 2011-09-21 | $9.65 | $12.43 | 8,529,900 | — | — |
| 2011-09-20 | $9.78 | $12.60 | 6,637,200 | — | — |
| 2011-09-19 | $9.56 | $12.31 | 5,974,000 | — | — |
| 2011-09-16 | $9.65 | $12.43 | 5,021,800 | — | — |
| 2011-09-15 | $9.59 | $12.35 | 7,614,000 | — | — |
| 2011-09-14 | $9.57 | $12.33 | 7,484,300 | — | — |
| 2011-09-13 | $9.42 | $12.13 | 8,662,300 | — | — |
| 2011-09-12 | $9.56 | $12.31 | 6,842,300 | — | — |
| 2011-09-09 | $9.58 | $12.34 | 7,052,900 | — | — |
| 2011-09-08 | $9.80 | $12.62 | 5,858,200 | — | — |
| 2011-09-07 | $10.17 | $13.10 | 5,729,400 | — | — |
| 2011-09-06 | $9.73 | $12.53 | 7,844,500 | — | — |
| 2011-09-02 | $9.97 | $12.84 | 3,948,100 | — | — |
| 2011-09-01 | $10.20 | $13.14 | 6,362,900 | — | — |
| 2011-08-31 | $10.52 | $13.55 | 7,679,500 | — | — |
| 2011-08-30 | $10.60 | $13.65 | 11,200,300 | — | — |
| 2011-08-29 | $10.32 | $13.29 | 6,411,400 | — | — |
| 2011-08-26 | $9.68 | $12.47 | 9,735,900 | — | — |
| 2011-08-25 | $9.61 | $12.38 | 9,923,900 | — | — |
| 2011-08-24 | $9.45 | $12.17 | 9,832,400 | — | — |
| 2011-08-23 | $8.94 | $11.51 | 8,832,500 | — | — |
| 2011-08-22 | $8.95 | $11.53 | 8,255,400 | — | — |
| 2011-08-19 | $8.95 | $11.53 | 5,717,300 | — | — |
| 2011-08-18 | $9.13 | $11.76 | 7,585,200 | — | — |
| 2011-08-17 | $9.74 | $12.54 | 4,774,700 | — | — |
| 2011-08-16 | $9.88 | $12.72 | 4,974,600 | — | — |
| 2011-08-15 | $9.93 | $12.79 | 6,496,800 | — | — |
| 2011-08-12 | $9.52 | $12.26 | 6,274,600 | — | — |
| 2011-08-11 | $9.48 | $12.21 | 10,235,300 | — | — |
| 2011-08-10 | $9.18 | $11.82 | 12,451,500 | — | — |
| 2011-08-09 | $9.59 | $12.30 | 15,937,000 | — | — |
| 2011-08-08 | $9.56 | $12.26 | 10,082,900 | — | — |
| 2011-08-05 | $10.42 | $13.37 | 11,528,700 | — | — |
| 2011-08-04 | $10.48 | $13.44 | 9,235,400 | — | — |
| 2011-08-03 | $11.26 | $14.44 | 8,317,100 | — | — |
| 2011-08-02 | $11.39 | $14.61 | 6,847,400 | — | — |
| 2011-08-01 | $11.75 | $15.07 | 7,161,900 | — | — |
| 2011-07-29 | $11.88 | $15.24 | 7,094,100 | — | — |
| 2011-07-28 | $11.90 | $15.27 | 13,017,700 | — | — |
| 2011-07-27 | $11.60 | $14.88 | 6,584,800 | — | — |
| 2011-07-26 | $11.85 | $15.20 | 3,007,800 | — | — |
| 2011-07-25 | $11.97 | $15.36 | 4,164,300 | — | — |
| 2011-07-22 | $12.08 | $15.50 | 4,241,400 | — | — |
| 2011-07-21 | $12.13 | $15.56 | 4,806,500 | — | — |
| 2011-07-20 | $11.85 | $15.20 | 5,339,500 | — | — |
| 2011-07-19 | $11.93 | $15.30 | 7,174,300 | — | — |
| 2011-07-18 | $11.29 | $14.48 | 4,859,100 | — | — |
| 2011-07-15 | $11.48 | $14.73 | 4,817,000 | — | — |
| 2011-07-14 | $11.45 | $14.69 | 3,777,900 | — | — |
| 2011-07-13 | $11.58 | $14.86 | 5,064,600 | — | — |
| 2011-07-12 | $11.59 | $14.87 | 4,152,200 | — | — |
| 2011-07-11 | $11.64 | $14.93 | 4,680,200 | — | — |
| 2011-07-08 | $11.98 | $15.37 | 4,662,200 | — | — |
| 2011-07-07 | $11.93 | $15.30 | 3,577,200 | — | — |
| 2011-07-06 | $11.68 | $14.98 | 4,429,400 | — | — |
| 2011-07-05 | $11.63 | $14.92 | 4,571,100 | — | — |
| 2011-07-01 | $11.68 | $14.98 | 4,261,600 | — | — |
| 2011-06-30 | $11.52 | $14.78 | 7,281,900 | — | — |
| 2011-06-29 | $11.37 | $14.59 | 7,620,300 | — | — |
| 2011-06-28 | $11.75 | $15.07 | 5,675,900 | — | — |
| 2011-06-27 | $11.64 | $14.93 | 4,554,100 | — | — |
| 2011-06-24 | $11.42 | $14.65 | 3,803,100 | — | — |
| 2011-06-23 | $11.61 | $14.89 | 6,777,000 | — | — |
| 2011-06-22 | $11.54 | $14.80 | 7,045,800 | — | — |
| 2011-06-21 | $11.38 | $14.60 | 3,535,000 | — | — |
| 2011-06-20 | $11.23 | $14.41 | 3,479,900 | — | — |
| 2011-06-17 | $11.09 | $14.23 | 5,141,900 | — | — |
| 2011-06-16 | $10.96 | $14.06 | 5,176,400 | — | — |
| 2011-06-15 | $10.79 | $13.84 | 7,604,000 | — | — |
| 2011-06-14 | $11.13 | $14.28 | 3,617,700 | — | — |
| 2011-06-13 | $10.90 | $13.98 | 5,223,300 | — | — |
| 2011-06-10 | $10.76 | $13.80 | 5,570,100 | — | — |
| 2011-06-09 | $10.87 | $13.94 | 4,957,100 | — | — |
| 2011-06-08 | $10.76 | $13.80 | 9,471,700 | — | — |
| 2011-06-07 | $11.10 | $14.24 | 3,897,900 | — | — |
| 2011-06-06 | $11.32 | $14.52 | 3,309,600 | — | — |
| 2011-06-03 | $11.59 | $14.87 | 3,184,200 | — | — |
| 2011-06-02 | $11.71 | $15.02 | 5,400,000 | — | — |
| 2011-06-01 | $12.01 | $15.41 | 8,945,800 | — | — |
| 2011-05-31 | $12.18 | $15.62 | 5,418,100 | — | — |
| 2011-05-27 | $11.98 | $15.37 | 3,344,600 | — | — |
| 2011-05-26 | $11.81 | $15.15 | 3,566,200 | — | — |
| 2011-05-25 | $11.49 | $14.74 | 5,389,200 | — | — |
| 2011-05-24 | $11.47 | $14.71 | 4,822,100 | — | — |
| 2011-05-23 | $11.67 | $14.97 | 2,984,100 | — | — |
| 2011-05-20 | $11.80 | $15.14 | 5,304,100 | — | — |
| 2011-05-19 | $11.76 | $15.09 | 3,750,500 | — | — |
| 2011-05-18 | $11.65 | $14.95 | 4,908,500 | — | — |
| 2011-05-17 | $11.46 | $14.70 | 4,175,200 | — | — |
| 2011-05-16 | $11.67 | $14.97 | 4,760,000 | — | — |
| 2011-05-13 | $11.44 | $14.68 | 5,202,900 | — | — |
| 2011-05-12 | $11.59 | $14.87 | 3,273,600 | — | — |
| 2011-05-11 | $11.70 | $15.01 | 3,660,500 | — | — |
| 2011-05-10 | $11.87 | $15.23 | 3,223,100 | — | — |
| 2011-05-09 | $11.81 | $15.10 | 2,556,100 | — | — |
| 2011-05-06 | $11.93 | $15.26 | 4,306,900 | — | — |
| 2011-05-05 | $12.05 | $15.41 | 5,876,400 | — | — |
| 2011-05-04 | $11.99 | $15.33 | 4,508,100 | — | — |
| 2011-05-03 | $11.92 | $15.24 | 8,594,100 | — | — |
| 2011-05-02 | $12.09 | $15.46 | 5,600,200 | — | — |
| 2011-04-29 | $12.44 | $15.91 | 7,631,100 | — | — |
| 2011-04-28 | $12.10 | $15.47 | 9,036,700 | — | — |
| 2011-04-27 | $12.03 | $15.38 | 7,666,600 | — | — |
| 2011-04-26 | $12.22 | $15.63 | 4,791,000 | — | — |
| 2011-04-25 | $12.12 | $15.50 | 3,271,900 | — | — |
| 2011-04-21 | $11.99 | $15.33 | 3,184,000 | — | — |
| 2011-04-20 | $12.17 | $15.56 | 5,176,000 | — | — |
| 2011-04-19 | $11.81 | $15.10 | 3,798,300 | — | — |
| 2011-04-18 | $11.67 | $14.92 | 4,104,700 | — | — |
| 2011-04-15 | $11.53 | $14.74 | 3,215,900 | — | — |
| 2011-04-14 | $11.41 | $14.59 | 2,703,400 | — | — |
| 2011-04-13 | $11.48 | $14.68 | 3,468,000 | — | — |
| 2011-04-12 | $11.66 | $14.91 | 4,063,300 | — | — |
| 2011-04-11 | $11.71 | $14.97 | 2,877,400 | — | — |
| 2011-04-08 | $11.61 | $14.85 | 4,957,800 | — | — |
| 2011-04-07 | $11.62 | $14.86 | 4,159,000 | — | — |
| 2011-04-06 | $11.49 | $14.69 | 6,119,300 | — | — |
| 2011-04-05 | $11.26 | $14.40 | 8,642,400 | — | — |
| 2011-04-04 | $11.46 | $14.65 | 4,993,600 | — | — |
| 2011-04-01 | $11.74 | $15.01 | 6,155,600 | — | — |
| 2011-03-31 | $11.65 | $14.90 | 5,597,200 | — | — |
| 2011-03-30 | $11.73 | $15.00 | 4,436,300 | — | — |
| 2011-03-29 | $11.95 | $15.28 | 7,085,300 | — | — |
| 2011-03-28 | $12.15 | $15.54 | 4,449,900 | — | — |
| 2011-03-25 | $12.04 | $15.40 | 4,239,400 | — | — |
| 2011-03-24 | $11.79 | $15.08 | 3,524,400 | — | — |
| 2011-03-23 | $11.79 | $15.08 | 6,230,000 | — | — |
| 2011-03-22 | $11.85 | $15.15 | 3,369,100 | — | — |
| 2011-03-21 | $12.11 | $15.49 | 3,643,900 | — | — |
| 2011-03-18 | $11.90 | $15.22 | 4,816,600 | — | — |
| 2011-03-17 | $11.88 | $15.19 | 3,915,600 | — | — |
| 2011-03-16 | $11.70 | $14.96 | 8,785,900 | — | — |
| 2011-03-15 | $11.97 | $15.31 | 6,578,500 | — | — |
| 2011-03-14 | $11.65 | $14.90 | 2,937,800 | — | — |
| 2011-03-11 | $11.83 | $15.13 | 3,341,400 | — | — |
| 2011-03-10 | $11.87 | $15.18 | 5,422,600 | — | — |
| 2011-03-09 | $12.01 | $15.36 | 4,753,500 | — | — |
| 2011-03-08 | $11.89 | $15.20 | 5,375,100 | — | — |
| 2011-03-07 | $11.33 | $14.49 | 5,984,200 | — | — |
| 2011-03-04 | $11.46 | $14.65 | 4,426,100 | — | — |
| 2011-03-03 | $11.73 | $15.00 | 3,825,500 | — | — |
| 2011-03-02 | $11.55 | $14.77 | 4,249,400 | — | — |
| 2011-03-01 | $11.43 | $14.62 | 8,557,300 | — | — |
| 2011-02-28 | $11.84 | $15.14 | 5,449,700 | — | — |
| 2011-02-25 | $11.92 | $15.24 | 4,143,900 | — | — |
| 2011-02-24 | $11.77 | $15.05 | 6,662,300 | — | — |
| 2011-02-23 | $11.88 | $15.19 | 7,091,600 | — | — |
| 2011-02-22 | $12.07 | $15.43 | 5,840,600 | — | — |
| 2011-02-18 | $12.80 | $16.37 | 4,958,500 | — | — |
| 2011-02-17 | $12.69 | $16.23 | 5,063,600 | — | — |
| 2011-02-16 | $12.45 | $15.92 | 3,258,300 | — | — |
| 2011-02-15 | $12.32 | $15.75 | 2,528,100 | — | — |
| 2011-02-14 | $12.46 | $15.93 | 3,537,200 | — | — |
| 2011-02-11 | $12.51 | $16.00 | 4,606,400 | — | — |
| 2011-02-10 | $12.36 | $15.80 | 6,137,400 | — | — |
| 2011-02-09 | $12.46 | $15.93 | 3,722,900 | — | — |
| 2011-02-08 | $12.38 | $15.83 | 4,615,400 | — | — |
| 2011-02-07 | $12.12 | $15.45 | 5,250,200 | — | — |
| 2011-02-04 | $11.73 | $14.95 | 6,729,500 | — | — |
| 2011-02-03 | $11.90 | $15.17 | 7,020,800 | — | — |
| 2011-02-02 | $12.23 | $15.59 | 4,875,000 | — | — |
| 2011-02-01 | $12.40 | $15.81 | 6,833,100 | — | — |
| 2011-01-31 | $12.39 | $15.79 | 4,971,100 | — | — |
| 2011-01-28 | $12.50 | $15.93 | 8,412,200 | — | — |
| 2011-01-27 | $12.81 | $16.33 | 10,316,000 | — | — |
| 2011-01-26 | $13.24 | $16.88 | 8,642,000 | — | — |
| 2011-01-25 | $13.01 | $16.58 | 4,308,500 | — | — |
| 2011-01-24 | $12.94 | $16.49 | 4,833,600 | — | — |
| 2011-01-21 | $12.69 | $16.18 | 6,018,700 | — | — |
| 2011-01-20 | $12.91 | $16.46 | 9,623,400 | — | — |
| 2011-01-19 | $12.84 | $16.37 | 7,551,900 | — | — |
| 2011-01-18 | $13.33 | $16.99 | 3,945,600 | — | — |
| 2011-01-14 | $13.50 | $17.21 | 5,246,000 | — | — |
| 2011-01-13 | $13.08 | $16.67 | 5,327,700 | — | — |
| 2011-01-12 | $13.11 | $16.71 | 4,583,200 | — | — |
| 2011-01-11 | $13.10 | $16.70 | 8,710,700 | — | — |
| 2011-01-10 | $12.66 | $16.14 | 5,597,500 | — | — |
| 2011-01-07 | $13.02 | $16.60 | 9,803,700 | — | — |
| 2011-01-06 | $12.83 | $16.35 | 8,194,900 | — | — |
| 2011-01-05 | $12.40 | $15.81 | 4,433,000 | — | — |
| 2011-01-04 | $12.01 | $15.31 | 3,832,700 | — | — |
| 2011-01-03 | $12.34 | $15.73 | 4,600,200 | — | — |