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
- 1981-12-31 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 | $11.77 | $12.19 | 3,230,588 | — | — |
| 2011-12-29 | $11.76 | $12.18 | 3,930,045 | — | — |
| 2011-12-28 | $11.80 | $12.22 | 5,201,145 | — | — |
| 2011-12-27 | $11.97 | $12.39 | 5,895,571 | — | — |
| 2011-12-23 | $13.16 | $13.62 | 1,874,143 | — | — |
| 2011-12-22 | $13.01 | $13.47 | 3,959,030 | — | — |
| 2011-12-21 | $12.75 | $13.20 | 4,319,930 | — | — |
| 2011-12-20 | $13.16 | $13.52 | 3,393,023 | — | — |
| 2011-12-19 | $12.42 | $12.76 | 4,303,223 | — | — |
| 2011-12-16 | $12.88 | $13.23 | 6,063,239 | — | — |
| 2011-12-15 | $12.65 | $12.99 | 5,394,377 | — | — |
| 2011-12-14 | $12.39 | $12.72 | 5,740,583 | — | — |
| 2011-12-13 | $12.39 | $12.72 | 4,094,896 | — | — |
| 2011-12-12 | $12.54 | $12.88 | 4,605,952 | — | — |
| 2011-12-09 | $12.89 | $13.24 | 4,044,575 | — | — |
| 2011-12-08 | $12.43 | $12.77 | 6,597,041 | — | — |
| 2011-12-07 | $12.69 | $13.04 | 4,012,370 | — | — |
| 2011-12-06 | $12.59 | $12.93 | 3,376,920 | — | — |
| 2011-12-05 | $12.73 | $13.08 | 6,175,153 | — | — |
| 2011-12-02 | $12.26 | $12.59 | 3,505,942 | — | — |
| 2011-12-01 | $12.28 | $12.62 | 4,495,650 | — | — |
| 2011-11-30 | $12.14 | $12.47 | 6,501,432 | — | — |
| 2011-11-29 | $11.58 | $11.89 | 8,992,909 | — | — |
| 2011-11-28 | $11.60 | $11.91 | 6,198,300 | — | — |
| 2011-11-25 | $11.39 | $11.70 | 2,641,634 | — | — |
| 2011-11-23 | $11.43 | $11.74 | 7,591,378 | — | — |
| 2011-11-22 | $12.17 | $12.50 | 5,662,888 | — | — |
| 2011-11-21 | $12.34 | $12.68 | 6,021,373 | — | — |
| 2011-11-18 | $12.52 | $12.87 | 5,100,303 | — | — |
| 2011-11-17 | $12.49 | $12.84 | 4,372,666 | — | — |
| 2011-11-16 | $12.83 | $13.18 | 5,125,463 | — | — |
| 2011-11-15 | $13.08 | $13.43 | 13,241,182 | — | — |
| 2011-11-14 | $12.65 | $12.99 | 4,751,077 | — | — |
| 2011-11-11 | $13.16 | $13.52 | 8,289,426 | — | — |
| 2011-11-10 | $12.54 | $12.88 | 13,288,283 | — | — |
| 2011-11-09 | $13.86 | $14.24 | 10,289,371 | — | — |
| 2011-11-08 | $16.38 | $16.83 | 3,409,327 | — | — |
| 2011-11-07 | $16.04 | $16.48 | 2,768,241 | — | — |
| 2011-11-04 | $16.10 | $16.54 | 3,193,753 | — | — |
| 2011-11-03 | $16.10 | $16.54 | 4,383,334 | — | — |
| 2011-11-02 | $15.07 | $15.49 | 2,485,640 | — | — |
| 2011-11-01 | $14.86 | $15.27 | 3,837,455 | — | — |
| 2011-10-31 | $15.63 | $16.06 | 2,976,569 | — | — |
| 2011-10-28 | $16.12 | $16.56 | 3,485,412 | — | — |
| 2011-10-27 | $16.30 | $16.75 | 4,595,486 | — | — |
| 2011-10-26 | $15.21 | $15.63 | 2,217,733 | — | — |
| 2011-10-25 | $15.00 | $15.41 | 2,737,244 | — | — |
| 2011-10-24 | $15.35 | $15.77 | 3,380,543 | — | — |
| 2011-10-21 | $14.92 | $15.33 | 2,635,596 | — | — |
| 2011-10-20 | $14.54 | $14.94 | 2,779,111 | — | — |
| 2011-10-19 | $14.59 | $14.99 | 2,687,124 | — | — |
| 2011-10-18 | $14.96 | $15.37 | 2,955,837 | — | — |
| 2011-10-17 | $14.70 | $15.10 | 2,553,674 | — | — |
| 2011-10-14 | $15.20 | $15.62 | 2,353,196 | — | — |
| 2011-10-13 | $14.93 | $15.34 | 2,595,943 | — | — |
| 2011-10-12 | $15.10 | $15.52 | 2,959,460 | — | — |
| 2011-10-11 | $14.81 | $15.22 | 2,083,477 | — | — |
| 2011-10-10 | $14.78 | $15.18 | 2,811,517 | — | — |
| 2011-10-07 | $14.20 | $14.59 | 3,252,729 | — | — |
| 2011-10-06 | $14.37 | $14.76 | 2,806,686 | — | — |
| 2011-10-05 | $13.96 | $14.34 | 4,428,019 | — | — |
| 2011-10-04 | $13.60 | $13.97 | 5,245,830 | — | — |
| 2011-10-03 | $13.22 | $13.58 | 7,835,534 | — | — |
| 2011-09-30 | $13.34 | $13.70 | 3,138,601 | — | — |
| 2011-09-29 | $13.73 | $14.10 | 3,726,146 | — | — |
| 2011-09-28 | $13.43 | $13.80 | 3,939,505 | — | — |
| 2011-09-27 | $13.85 | $14.22 | 3,824,372 | — | — |
| 2011-09-26 | $13.52 | $13.89 | 4,476,528 | — | — |
| 2011-09-23 | $12.94 | $13.29 | 4,344,285 | — | — |
| 2011-09-22 | $12.93 | $13.29 | 7,408,211 | — | — |
| 2011-09-21 | $13.39 | $13.76 | 3,007,969 | — | — |
| 2011-09-20 | $13.98 | $14.36 | 3,602,961 | — | — |
| 2011-09-19 | $14.21 | $14.60 | 2,783,740 | — | — |
| 2011-09-16 | $14.55 | $14.94 | 3,702,998 | — | — |
| 2011-09-15 | $14.33 | $14.72 | 3,864,226 | — | — |
| 2011-09-14 | $14.06 | $14.44 | 4,241,027 | — | — |
| 2011-09-13 | $14.00 | $14.38 | 3,144,036 | — | — |
| 2011-09-12 | $13.86 | $14.24 | 3,443,142 | — | — |
| 2011-09-09 | $13.73 | $14.10 | 3,884,555 | — | — |
| 2011-09-08 | $14.12 | $14.51 | 4,294,769 | — | — |
| 2011-09-07 | $14.51 | $14.91 | 3,614,836 | — | — |
| 2011-09-06 | $13.74 | $14.11 | 6,459,364 | — | — |
| 2011-09-02 | $14.20 | $14.59 | 3,383,160 | — | — |
| 2011-09-01 | $14.86 | $15.17 | 5,263,946 | — | — |
| 2011-08-31 | $15.23 | $15.54 | 3,811,087 | — | — |
| 2011-08-30 | $15.32 | $15.64 | 4,193,524 | — | — |
| 2011-08-29 | $15.10 | $15.41 | 11,777,656 | — | — |
| 2011-08-26 | $14.32 | $14.62 | 7,493,756 | — | — |
| 2011-08-25 | $14.07 | $14.36 | 7,633,043 | — | — |
| 2011-08-24 | $14.58 | $14.87 | 4,711,425 | — | — |
| 2011-08-23 | $14.42 | $14.71 | 4,033,706 | — | — |
| 2011-08-22 | $13.77 | $14.05 | 5,566,071 | — | — |
| 2011-08-19 | $13.37 | $13.65 | 8,474,003 | — | — |
| 2011-08-18 | $14.05 | $14.34 | 10,436,710 | — | — |
| 2011-08-17 | $14.75 | $15.05 | 2,905,717 | — | — |
| 2011-08-16 | $14.86 | $15.17 | 4,172,792 | — | — |
| 2011-08-15 | $14.94 | $15.25 | 4,495,448 | — | — |
| 2011-08-12 | $14.53 | $14.82 | 6,260,295 | — | — |
| 2011-08-11 | $14.59 | $14.89 | 11,662,723 | — | — |
| 2011-08-10 | $14.03 | $14.32 | 23,032,580 | — | — |
| 2011-08-09 | $15.88 | $16.21 | 10,086,478 | — | — |
| 2011-08-08 | $15.32 | $15.64 | 17,213,296 | — | — |
| 2011-08-05 | $16.64 | $16.98 | 12,464,432 | — | — |
| 2011-08-04 | $16.35 | $16.68 | 9,787,574 | — | — |
| 2011-08-03 | $16.76 | $17.11 | 6,500,425 | — | — |
| 2011-08-02 | $16.89 | $17.24 | 5,421,751 | — | — |
| 2011-08-01 | $17.11 | $17.46 | 5,197,321 | — | — |
| 2011-07-29 | $17.53 | $17.89 | 4,361,595 | — | — |
| 2011-07-28 | $17.56 | $17.92 | 3,955,608 | — | — |
| 2011-07-27 | $17.64 | $18.00 | 3,754,527 | — | — |
| 2011-07-26 | $18.23 | $18.60 | 2,467,927 | — | — |
| 2011-07-25 | $18.32 | $18.70 | 3,841,883 | — | — |
| 2011-07-22 | $18.84 | $19.23 | 1,530,151 | — | — |
| 2011-07-21 | $18.82 | $19.20 | 2,437,131 | — | — |
| 2011-07-20 | $18.47 | $18.84 | 1,914,803 | — | — |
| 2011-07-19 | $18.36 | $18.74 | 2,743,081 | — | — |
| 2011-07-18 | $18.02 | $18.39 | 4,166,351 | — | — |
| 2011-07-15 | $18.21 | $18.58 | 3,663,547 | — | — |
| 2011-07-14 | $18.24 | $18.62 | 3,544,186 | — | — |
| 2011-07-13 | $18.29 | $18.66 | 2,947,785 | — | — |
| 2011-07-12 | $18.39 | $18.76 | 3,677,234 | — | — |
| 2011-07-11 | $18.44 | $18.82 | 2,706,447 | — | — |
| 2011-07-08 | $18.79 | $19.17 | 2,325,218 | — | — |
| 2011-07-07 | $19.01 | $19.40 | 3,092,306 | — | — |
| 2011-07-06 | $18.91 | $19.30 | 1,867,702 | — | — |
| 2011-07-05 | $18.92 | $19.31 | 2,491,478 | — | — |
| 2011-07-01 | $19.06 | $19.45 | 1,847,574 | — | — |
| 2011-06-30 | $18.86 | $19.25 | 3,229,179 | — | — |
| 2011-06-29 | $18.60 | $18.98 | 2,971,336 | — | — |
| 2011-06-28 | $18.48 | $18.86 | 2,938,929 | — | — |
| 2011-06-27 | $18.47 | $18.85 | 2,508,989 | — | — |
| 2011-06-24 | $18.43 | $18.80 | 4,118,647 | — | — |
| 2011-06-23 | $18.73 | $19.11 | 4,686,667 | — | — |
| 2011-06-22 | $19.01 | $19.40 | 3,463,472 | — | — |
| 2011-06-21 | $19.43 | $19.82 | 2,465,713 | — | — |
| 2011-06-20 | $19.15 | $19.54 | 2,204,448 | — | — |
| 2011-06-17 | $19.13 | $19.52 | 3,212,875 | — | — |
| 2011-06-16 | $19.10 | $19.49 | 6,048,344 | — | — |
| 2011-06-15 | $18.98 | $19.37 | 8,370,141 | — | — |
| 2011-06-14 | $19.12 | $19.51 | 4,218,886 | — | — |
| 2011-06-13 | $18.83 | $19.21 | 5,501,661 | — | — |
| 2011-06-10 | $18.72 | $19.11 | 3,604,974 | — | — |
| 2011-06-09 | $19.07 | $19.36 | 4,322,949 | — | — |
| 2011-06-08 | $18.72 | $19.00 | 4,422,181 | — | — |
| 2011-06-07 | $18.88 | $19.16 | 4,517,589 | — | — |
| 2011-06-06 | $18.82 | $19.10 | 6,179,380 | — | — |
| 2011-06-03 | $19.11 | $19.40 | 4,697,939 | — | — |
| 2011-06-02 | $19.47 | $19.77 | 4,034,310 | — | — |
| 2011-06-01 | $19.50 | $19.80 | 4,808,040 | — | — |
| 2011-05-31 | $19.82 | $20.12 | 5,323,928 | — | — |
| 2011-05-27 | $19.89 | $20.19 | 7,949,460 | — | — |
| 2011-05-26 | $19.07 | $19.36 | 28,254,861 | — | — |
| 2011-05-25 | $21.90 | $22.24 | 2,632,174 | — | — |
| 2011-05-24 | $21.61 | $21.94 | 2,160,166 | — | — |
| 2011-05-23 | $21.66 | $21.98 | 2,435,320 | — | — |
| 2011-05-20 | $22.15 | $22.48 | 2,529,923 | — | — |
| 2011-05-19 | $22.04 | $22.37 | 2,138,025 | — | — |
| 2011-05-18 | $22.11 | $22.45 | 2,158,153 | — | — |
| 2011-05-17 | $22.07 | $22.40 | 2,206,864 | — | — |
| 2011-05-16 | $21.88 | $22.22 | 2,277,313 | — | — |
| 2011-05-13 | $22.19 | $22.52 | 2,203,643 | — | — |
| 2011-05-12 | $22.38 | $22.72 | 2,329,847 | — | — |
| 2011-05-11 | $21.99 | $22.33 | 3,160,944 | — | — |
| 2011-05-10 | $22.35 | $22.69 | 3,864,226 | — | — |
| 2011-05-09 | $21.71 | $22.04 | 2,875,525 | — | — |
| 2011-05-06 | $21.62 | $21.94 | 2,933,696 | — | — |
| 2011-05-05 | $21.60 | $21.92 | 4,413,929 | — | — |
| 2011-05-04 | $21.84 | $22.17 | 5,844,848 | — | — |
| 2011-05-03 | $21.87 | $22.21 | 12,597,480 | — | — |
| 2011-05-02 | $25.11 | $25.49 | 1,680,308 | — | — |
| 2011-04-29 | $25.33 | $25.71 | 1,541,826 | — | — |
| 2011-04-28 | $25.23 | $25.62 | 1,522,905 | — | — |
| 2011-04-27 | $25.11 | $25.49 | 2,483,829 | — | — |
| 2011-04-26 | $24.67 | $25.05 | 2,616,675 | — | — |
| 2011-04-25 | $24.55 | $24.92 | 1,501,770 | — | — |
| 2011-04-21 | $24.41 | $24.78 | 2,171,035 | — | — |
| 2011-04-20 | $24.51 | $24.88 | 3,978,152 | — | — |
| 2011-04-19 | $24.69 | $25.06 | 3,933,266 | — | — |
| 2011-04-18 | $24.55 | $24.92 | 3,364,843 | — | — |
| 2011-04-15 | $24.87 | $25.24 | 2,505,165 | — | — |
| 2011-04-14 | $24.66 | $25.03 | 2,344,340 | — | — |
| 2011-04-13 | $24.30 | $24.67 | 1,900,109 | — | — |
| 2011-04-12 | $24.20 | $24.57 | 1,832,478 | — | — |
| 2011-04-11 | $24.44 | $24.81 | 1,242,518 | — | — |
| 2011-04-08 | $24.62 | $24.99 | 993,330 | — | — |
| 2011-04-07 | $24.75 | $25.13 | 1,210,917 | — | — |
| 2011-04-06 | $24.71 | $25.09 | 1,511,029 | — | — |
| 2011-04-05 | $24.63 | $25.01 | 1,582,485 | — | — |
| 2011-04-04 | $24.54 | $24.91 | 1,006,816 | — | — |
| 2011-04-01 | $24.53 | $24.90 | 1,602,009 | — | — |
| 2011-03-31 | $24.21 | $24.58 | 1,762,029 | — | — |
| 2011-03-30 | $24.33 | $24.70 | 1,338,933 | — | — |
| 2011-03-29 | $24.29 | $24.66 | 1,235,272 | — | — |
| 2011-03-28 | $24.09 | $24.46 | 1,500,563 | — | — |
| 2011-03-25 | $24.43 | $24.80 | 1,653,940 | — | — |
| 2011-03-24 | $24.30 | $24.67 | 1,803,896 | — | — |
| 2011-03-23 | $24.02 | $24.38 | 1,237,084 | — | — |
| 2011-03-22 | $23.87 | $24.23 | 1,644,681 | — | — |
| 2011-03-21 | $24.14 | $24.51 | 2,662,165 | — | — |
| 2011-03-18 | $23.49 | $23.85 | 2,578,834 | — | — |
| 2011-03-17 | $23.03 | $23.38 | 1,604,827 | — | — |
| 2011-03-16 | $22.75 | $23.09 | 2,483,829 | — | — |
| 2011-03-15 | $23.14 | $23.49 | 2,735,231 | — | — |
| 2011-03-14 | $23.24 | $23.59 | 2,133,194 | — | — |
| 2011-03-11 | $23.70 | $24.06 | 1,930,704 | — | — |
| 2011-03-10 | $23.44 | $23.69 | 2,409,153 | — | — |
| 2011-03-09 | $23.89 | $24.15 | 2,374,734 | — | — |
| 2011-03-08 | $23.84 | $24.10 | 1,929,295 | — | — |
| 2011-03-07 | $23.47 | $23.73 | 1,439,171 | — | — |
| 2011-03-04 | $23.72 | $23.98 | 2,268,859 | — | — |
| 2011-03-03 | $24.09 | $24.35 | 2,452,026 | — | — |
| 2011-03-02 | $23.77 | $24.03 | 2,367,689 | — | — |
| 2011-03-01 | $23.50 | $23.76 | 2,312,336 | — | — |
| 2011-02-28 | $23.91 | $24.17 | 2,446,793 | — | — |
| 2011-02-25 | $24.14 | $24.40 | 3,354,779 | — | — |
| 2011-02-24 | $23.59 | $23.84 | 2,858,215 | — | — |
| 2011-02-23 | $23.52 | $23.78 | 4,723,300 | — | — |
| 2011-02-22 | $23.57 | $23.83 | 3,530,298 | — | — |
| 2011-02-18 | $24.31 | $24.58 | 3,593,299 | — | — |
| 2011-02-17 | $24.08 | $24.34 | 3,963,458 | — | — |
| 2011-02-16 | $23.92 | $24.18 | 3,689,714 | — | — |
| 2011-02-15 | $23.54 | $23.79 | 2,177,275 | — | — |
| 2011-02-14 | $23.68 | $23.94 | 3,998,481 | — | — |
| 2011-02-11 | $23.81 | $24.07 | 5,017,576 | — | — |
| 2011-02-10 | $23.90 | $24.16 | 6,388,311 | — | — |
| 2011-02-09 | $24.06 | $24.32 | 25,073,386 | — | — |
| 2011-02-08 | $28.09 | $28.39 | 2,915,983 | — | — |
| 2011-02-07 | $27.93 | $28.23 | 2,400,296 | — | — |
| 2011-02-04 | $27.70 | $28.00 | 2,731,004 | — | — |
| 2011-02-03 | $27.63 | $27.93 | 5,029,653 | — | — |
| 2011-02-02 | $27.13 | $27.42 | 3,474,945 | — | — |
| 2011-02-01 | $26.99 | $27.28 | 7,638,277 | — | — |
| 2011-01-31 | $26.48 | $26.76 | 2,335,282 | — | — |
| 2011-01-28 | $26.06 | $26.34 | 2,672,833 | — | — |
| 2011-01-27 | $26.91 | $27.20 | 1,595,166 | — | — |
| 2011-01-26 | $26.68 | $26.97 | 1,113,697 | — | — |
| 2011-01-25 | $26.73 | $27.02 | 1,798,662 | — | — |
| 2011-01-24 | $26.58 | $26.87 | 1,748,140 | — | — |
| 2011-01-21 | $26.35 | $26.63 | 1,308,136 | — | — |
| 2011-01-20 | $26.31 | $26.60 | 1,862,469 | — | — |
| 2011-01-19 | $26.33 | $26.61 | 2,247,523 | — | — |
| 2011-01-18 | $26.67 | $26.96 | 2,193,579 | — | — |
| 2011-01-14 | $26.41 | $26.70 | 2,004,373 | — | — |
| 2011-01-13 | $26.16 | $26.45 | 1,969,350 | — | — |
| 2011-01-12 | $26.10 | $26.39 | 1,960,896 | — | — |
| 2011-01-11 | $25.92 | $26.21 | 2,007,393 | — | — |
| 2011-01-10 | $25.79 | $26.07 | 2,495,101 | — | — |
| 2011-01-07 | $25.86 | $26.14 | 2,434,514 | — | — |
| 2011-01-06 | $25.65 | $25.93 | 2,313,946 | — | — |
| 2011-01-05 | $25.36 | $25.64 | 3,862,414 | — | — |
| 2011-01-04 | $25.26 | $25.54 | 2,629,960 | — | — |
| 2011-01-03 | $25.26 | $25.53 | 3,499,300 | — | — |