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
- 1998-09-24 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 | $12.77 | $12.77 | 8,769,103 | — | — |
| 2011-12-29 | $12.78 | $12.78 | 13,083,682 | — | — |
| 2011-12-28 | $12.80 | $12.80 | 9,680,537 | — | — |
| 2011-12-27 | $13.01 | $13.01 | 8,119,030 | — | — |
| 2011-12-23 | $12.98 | $12.98 | 8,047,512 | — | — |
| 2011-12-22 | $12.88 | $12.88 | 15,128,230 | — | — |
| 2011-12-21 | $12.77 | $12.77 | 19,208,297 | — | — |
| 2011-12-20 | $12.89 | $12.89 | 21,269,002 | — | — |
| 2011-12-19 | $12.53 | $12.53 | 27,107,071 | — | — |
| 2011-12-16 | $12.79 | $12.79 | 39,352,262 | — | — |
| 2011-12-15 | $12.46 | $12.46 | 28,422,662 | — | — |
| 2011-12-14 | $12.74 | $12.74 | 24,553,346 | — | — |
| 2011-12-13 | $12.98 | $12.98 | 23,789,225 | — | — |
| 2011-12-12 | $13.10 | $13.10 | 24,804,490 | — | — |
| 2011-12-09 | $13.32 | $13.32 | 29,707,841 | — | — |
| 2011-12-08 | $13.06 | $13.06 | 40,049,381 | — | — |
| 2011-12-07 | $13.02 | $13.02 | 20,853,677 | — | — |
| 2011-12-06 | $13.01 | $13.01 | 21,542,004 | — | — |
| 2011-12-05 | $12.92 | $12.92 | 23,860,030 | — | — |
| 2011-12-02 | $12.46 | $12.46 | 22,117,709 | — | — |
| 2011-12-01 | $12.49 | $12.49 | 19,756,915 | — | — |
| 2011-11-30 | $12.45 | $12.45 | 28,644,106 | — | — |
| 2011-11-29 | $12.10 | $12.10 | 31,937,004 | — | — |
| 2011-11-28 | $12.48 | $12.48 | 22,601,938 | — | — |
| 2011-11-25 | $11.88 | $11.88 | 8,259,214 | — | — |
| 2011-11-23 | $12.02 | $12.02 | 25,604,964 | — | — |
| 2011-11-22 | $12.22 | $12.22 | 21,106,721 | — | — |
| 2011-11-21 | $12.10 | $12.10 | 31,871,664 | — | — |
| 2011-11-18 | $12.55 | $12.55 | 29,241,194 | — | — |
| 2011-11-17 | $12.48 | $12.48 | 29,821,651 | — | — |
| 2011-11-16 | $12.85 | $12.85 | 18,453,204 | — | — |
| 2011-11-15 | $13.24 | $13.24 | 19,938,679 | — | — |
| 2011-11-14 | $13.22 | $13.22 | 13,317,005 | — | — |
| 2011-11-11 | $13.37 | $13.37 | 17,874,648 | — | — |
| 2011-11-10 | $12.94 | $12.94 | 44,684,006 | — | — |
| 2011-11-09 | $13.12 | $13.12 | 22,491,216 | — | — |
| 2011-11-08 | $13.86 | $13.86 | 15,510,290 | — | — |
| 2011-11-07 | $13.67 | $13.67 | 16,550,741 | — | — |
| 2011-11-04 | $13.77 | $13.77 | 22,653,259 | — | — |
| 2011-11-03 | $13.91 | $13.91 | 28,224,029 | — | — |
| 2011-11-02 | $13.38 | $13.38 | 28,238,285 | — | — |
| 2011-11-01 | $13.00 | $13.00 | 37,817,604 | — | — |
| 2011-10-31 | $13.40 | $13.40 | 30,198,960 | — | — |
| 2011-10-28 | $13.99 | $13.99 | 28,338,077 | — | — |
| 2011-10-27 | $13.59 | $13.59 | 30,768,962 | — | — |
| 2011-10-26 | $13.08 | $13.08 | 30,035,016 | — | — |
| 2011-10-25 | $13.33 | $13.33 | 24,712,538 | — | — |
| 2011-10-24 | $13.62 | $13.62 | 25,372,829 | — | — |
| 2011-10-21 | $13.52 | $13.52 | 30,860,201 | — | — |
| 2011-10-20 | $13.53 | $13.53 | 61,238,549 | — | — |
| 2011-10-19 | $13.96 | $13.96 | 45,151,603 | — | — |
| 2011-10-18 | $14.26 | $14.26 | 29,880,814 | — | — |
| 2011-10-17 | $13.98 | $13.98 | 26,487,886 | — | — |
| 2011-10-14 | $14.18 | $14.18 | 30,803,177 | — | — |
| 2011-10-13 | $13.78 | $13.78 | 28,616,544 | — | — |
| 2011-10-12 | $13.78 | $13.78 | 33,205,788 | — | — |
| 2011-10-11 | $13.82 | $13.82 | 24,420,053 | — | — |
| 2011-10-10 | $13.59 | $13.59 | 17,035,445 | — | — |
| 2011-10-07 | $13.08 | $13.08 | 31,854,557 | — | — |
| 2011-10-06 | $13.23 | $13.23 | 34,597,411 | — | — |
| 2011-10-05 | $12.85 | $12.85 | 36,855,324 | — | — |
| 2011-10-04 | $12.35 | $12.35 | 41,097,910 | — | — |
| 2011-10-03 | $11.83 | $11.83 | 40,270,586 | — | — |
| 2011-09-30 | $12.41 | $12.41 | 41,470,229 | — | — |
| 2011-09-29 | $12.91 | $12.91 | 40,097,614 | — | — |
| 2011-09-28 | $13.32 | $13.32 | 29,962,073 | — | — |
| 2011-09-27 | $13.69 | $13.69 | 33,944,962 | — | — |
| 2011-09-26 | $13.70 | $13.70 | 34,643,268 | — | — |
| 2011-09-23 | $13.50 | $13.50 | 37,274,926 | — | — |
| 2011-09-22 | $13.33 | $13.33 | 46,431,792 | — | — |
| 2011-09-21 | $13.57 | $13.57 | 43,054,546 | — | — |
| 2011-09-20 | $13.78 | $13.78 | 32,569,733 | — | — |
| 2011-09-19 | $13.93 | $13.93 | 44,173,642 | — | — |
| 2011-09-16 | $14.18 | $14.18 | 65,145,406 | — | — |
| 2011-09-15 | $13.48 | $13.48 | 40,206,434 | — | — |
| 2011-09-14 | $12.69 | $12.69 | 33,182,266 | — | — |
| 2011-09-13 | $12.37 | $12.37 | 22,210,135 | — | — |
| 2011-09-12 | $12.38 | $12.38 | 39,424,968 | — | — |
| 2011-09-09 | $11.98 | $11.98 | 47,190,924 | — | — |
| 2011-09-08 | $12.84 | $12.84 | 32,993,374 | — | — |
| 2011-09-07 | $12.52 | $12.52 | 32,637,924 | — | — |
| 2011-09-06 | $12.32 | $12.32 | 23,335,409 | — | — |
| 2011-09-02 | $12.38 | $12.38 | 18,950,738 | — | — |
| 2011-09-01 | $12.79 | $12.79 | 23,232,528 | — | — |
| 2011-08-31 | $12.99 | $12.99 | 30,801,989 | — | — |
| 2011-08-30 | $13.03 | $13.03 | 28,867,212 | — | — |
| 2011-08-29 | $12.83 | $12.83 | 27,525,485 | — | — |
| 2011-08-26 | $12.40 | $12.40 | 29,777,458 | — | — |
| 2011-08-25 | $11.92 | $11.92 | 26,084,441 | — | — |
| 2011-08-24 | $12.23 | $12.23 | 24,116,400 | — | — |
| 2011-08-23 | $12.17 | $12.17 | 26,661,096 | — | — |
| 2011-08-22 | $11.52 | $11.52 | 24,042,269 | — | — |
| 2011-08-19 | $11.43 | $11.43 | 39,867,617 | — | — |
| 2011-08-18 | $11.76 | $11.76 | 39,545,194 | — | — |
| 2011-08-17 | $12.73 | $12.73 | 20,909,513 | — | — |
| 2011-08-16 | $12.78 | $12.78 | 20,895,257 | — | — |
| 2011-08-15 | $13.00 | $13.00 | 18,171,886 | — | — |
| 2011-08-12 | $12.85 | $12.85 | 29,048,738 | — | — |
| 2011-08-11 | $12.71 | $12.71 | 36,111,398 | — | — |
| 2011-08-10 | $12.27 | $12.27 | 53,580,463 | — | — |
| 2011-08-09 | $12.69 | $12.69 | 75,020,299 | — | — |
| 2011-08-08 | $11.34 | $11.34 | 53,084,592 | — | — |
| 2011-08-05 | $12.33 | $12.33 | 60,790,910 | — | — |
| 2011-08-04 | $12.64 | $12.64 | 57,978,914 | — | — |
| 2011-08-03 | $13.57 | $13.57 | 41,387,782 | — | — |
| 2011-08-02 | $13.36 | $13.36 | 35,511,221 | — | — |
| 2011-08-01 | $13.90 | $13.90 | 28,607,278 | — | — |
| 2011-07-29 | $13.78 | $13.78 | 25,270,423 | — | — |
| 2011-07-28 | $14.04 | $14.04 | 17,935,474 | — | — |
| 2011-07-27 | $14.04 | $14.04 | 28,122,336 | — | — |
| 2011-07-26 | $14.49 | $14.49 | 29,158,272 | — | — |
| 2011-07-25 | $14.23 | $14.23 | 24,703,747 | — | — |
| 2011-07-22 | $14.10 | $14.10 | 23,491,750 | — | — |
| 2011-07-21 | $14.07 | $14.07 | 63,119,628 | — | — |
| 2011-07-20 | $13.96 | $13.96 | 54,494,035 | — | — |
| 2011-07-19 | $14.21 | $14.21 | 43,038,864 | — | — |
| 2011-07-18 | $13.76 | $13.76 | 24,605,856 | — | — |
| 2011-07-15 | $13.81 | $13.81 | 37,987,963 | — | — |
| 2011-07-14 | $13.55 | $13.55 | 25,996,054 | — | — |
| 2011-07-13 | $13.63 | $13.63 | 27,751,918 | — | — |
| 2011-07-12 | $13.58 | $13.58 | 33,327,677 | — | — |
| 2011-07-11 | $13.85 | $13.85 | 37,079,381 | — | — |
| 2011-07-08 | $14.07 | $14.07 | 19,914,206 | — | — |
| 2011-07-07 | $14.03 | $14.03 | 26,466,739 | — | — |
| 2011-07-06 | $13.86 | $13.86 | 23,466,564 | — | — |
| 2011-07-05 | $13.74 | $13.74 | 21,920,501 | — | — |
| 2011-07-01 | $13.78 | $13.78 | 30,799,138 | — | — |
| 2011-06-30 | $13.58 | $13.58 | 75,874,709 | — | — |
| 2011-06-29 | $12.99 | $12.99 | 81,007,819 | — | — |
| 2011-06-28 | $12.19 | $12.19 | 38,628,295 | — | — |
| 2011-06-27 | $12.08 | $12.08 | 33,331,241 | — | — |
| 2011-06-24 | $11.93 | $11.93 | 54,355,039 | — | — |
| 2011-06-23 | $12.31 | $12.31 | 40,162,241 | — | — |
| 2011-06-22 | $12.35 | $12.35 | 24,642,209 | — | — |
| 2011-06-21 | $12.53 | $12.53 | 29,395,872 | — | — |
| 2011-06-20 | $12.13 | $12.13 | 28,768,608 | — | — |
| 2011-06-17 | $12.13 | $12.13 | 38,420,158 | — | — |
| 2011-06-16 | $11.98 | $11.98 | 31,653,785 | — | — |
| 2011-06-15 | $12.06 | $12.06 | 42,323,688 | — | — |
| 2011-06-14 | $12.53 | $12.53 | 26,525,426 | — | — |
| 2011-06-13 | $12.57 | $12.57 | 26,931,960 | — | — |
| 2011-06-10 | $12.61 | $12.61 | 31,879,742 | — | — |
| 2011-06-09 | $12.90 | $12.90 | 30,451,766 | — | — |
| 2011-06-08 | $12.87 | $12.87 | 53,898,372 | — | — |
| 2011-06-07 | $12.59 | $12.59 | 27,101,606 | — | — |
| 2011-06-06 | $12.44 | $12.44 | 29,411,316 | — | — |
| 2011-06-03 | $12.75 | $12.75 | 29,185,596 | — | — |
| 2011-06-02 | $13.16 | $13.16 | 37,590,934 | — | — |
| 2011-06-01 | $12.90 | $12.90 | 24,648,862 | — | — |
| 2011-05-31 | $13.12 | $13.12 | 22,324,421 | — | — |
| 2011-05-27 | $12.91 | $12.91 | 16,574,501 | — | — |
| 2011-05-26 | $12.90 | $12.90 | 28,145,146 | — | — |
| 2011-05-25 | $12.92 | $12.92 | 39,816,295 | — | — |
| 2011-05-24 | $12.97 | $12.97 | 32,037,746 | — | — |
| 2011-05-23 | $13.31 | $13.31 | 21,384,000 | — | — |
| 2011-05-20 | $13.67 | $13.67 | 16,473,046 | — | — |
| 2011-05-19 | $13.85 | $13.85 | 11,340,173 | — | — |
| 2011-05-18 | $13.84 | $13.84 | 13,767,970 | — | — |
| 2011-05-17 | $13.74 | $13.74 | 15,842,455 | — | — |
| 2011-05-16 | $13.62 | $13.62 | 17,406,576 | — | — |
| 2011-05-13 | $14.13 | $14.13 | 15,441,624 | — | — |
| 2011-05-12 | $14.13 | $14.13 | 19,720,800 | — | — |
| 2011-05-11 | $14.02 | $14.02 | 24,948,000 | — | — |
| 2011-05-10 | $14.28 | $14.28 | 34,595,986 | — | — |
| 2011-05-09 | $13.94 | $13.94 | 18,237,226 | — | — |
| 2011-05-06 | $13.77 | $13.77 | 26,114,141 | — | — |
| 2011-05-05 | $13.75 | $13.75 | 18,519,257 | — | — |
| 2011-05-04 | $13.89 | $13.89 | 21,584,059 | — | — |
| 2011-05-03 | $14.12 | $14.12 | 13,769,395 | — | — |
| 2011-05-02 | $14.16 | $14.16 | 22,699,829 | — | — |
| 2011-04-29 | $14.47 | $14.47 | 29,273,746 | — | — |
| 2011-04-28 | $14.31 | $14.31 | 44,906,400 | — | — |
| 2011-04-27 | $14.32 | $14.32 | 40,305,989 | — | — |
| 2011-04-26 | $13.92 | $13.92 | 24,235,200 | — | — |
| 2011-04-25 | $13.87 | $13.87 | 22,101,077 | — | — |
| 2011-04-21 | $13.45 | $13.45 | 19,924,186 | — | — |
| 2011-04-20 | $13.37 | $13.37 | 16,564,997 | — | — |
| 2011-04-19 | $13.11 | $13.11 | 14,595,530 | — | — |
| 2011-04-18 | $13.11 | $13.11 | 20,319,314 | — | — |
| 2011-04-15 | $13.30 | $13.30 | 28,271,786 | — | — |
| 2011-04-14 | $12.98 | $12.98 | 18,985,666 | — | — |
| 2011-04-13 | $12.91 | $12.91 | 17,935,474 | — | — |
| 2011-04-12 | $12.92 | $12.92 | 17,424,396 | — | — |
| 2011-04-11 | $13.13 | $13.13 | 13,919,558 | — | — |
| 2011-04-08 | $13.11 | $13.11 | 13,410,619 | — | — |
| 2011-04-07 | $13.27 | $13.27 | 23,063,832 | — | — |
| 2011-04-06 | $13.40 | $13.40 | 16,991,489 | — | — |
| 2011-04-05 | $13.40 | $13.40 | 30,537,065 | — | — |
| 2011-04-04 | $13.21 | $13.21 | 16,849,166 | — | — |
| 2011-04-01 | $13.20 | $13.20 | 21,220,056 | — | — |
| 2011-03-31 | $13.06 | $13.06 | 25,469,294 | — | — |
| 2011-03-30 | $13.31 | $13.31 | 23,129,410 | — | — |
| 2011-03-29 | $13.08 | $13.08 | 24,536,477 | — | — |
| 2011-03-28 | $12.77 | $12.77 | 56,859,581 | — | — |
| 2011-03-25 | $13.34 | $13.34 | 18,922,702 | — | — |
| 2011-03-24 | $13.37 | $13.37 | 21,461,695 | — | — |
| 2011-03-23 | $12.91 | $12.91 | 14,780,621 | — | — |
| 2011-03-22 | $12.72 | $12.72 | 24,534,814 | — | — |
| 2011-03-21 | $12.87 | $12.87 | 15,339,694 | — | — |
| 2011-03-18 | $12.82 | $12.82 | 29,519,424 | — | — |
| 2011-03-17 | $12.61 | $12.61 | 21,786,732 | — | — |
| 2011-03-16 | $12.51 | $12.51 | 34,602,876 | — | — |
| 2011-03-15 | $12.81 | $12.81 | 27,780,192 | — | — |
| 2011-03-14 | $12.95 | $12.95 | 22,379,782 | — | — |
| 2011-03-11 | $13.01 | $13.01 | 19,630,037 | — | — |
| 2011-03-10 | $13.08 | $13.08 | 28,089,547 | — | — |
| 2011-03-09 | $13.19 | $13.19 | 27,083,549 | — | — |
| 2011-03-08 | $13.33 | $13.33 | 26,293,291 | — | — |
| 2011-03-07 | $13.26 | $13.26 | 27,216,605 | — | — |
| 2011-03-04 | $13.47 | $13.47 | 26,730,475 | — | — |
| 2011-03-03 | $13.86 | $13.86 | 19,902,089 | — | — |
| 2011-03-02 | $13.75 | $13.75 | 20,941,114 | — | — |
| 2011-03-01 | $13.59 | $13.59 | 30,541,342 | — | — |
| 2011-02-28 | $14.10 | $14.10 | 19,145,808 | — | — |
| 2011-02-25 | $14.15 | $14.15 | 24,698,282 | — | — |
| 2011-02-24 | $13.93 | $13.93 | 22,514,738 | — | — |
| 2011-02-23 | $13.83 | $13.83 | 29,108,376 | — | — |
| 2011-02-22 | $14.16 | $14.16 | 20,408,414 | — | — |
| 2011-02-18 | $14.53 | $14.53 | 21,685,752 | — | — |
| 2011-02-17 | $14.60 | $14.60 | 25,402,291 | — | — |
| 2011-02-16 | $14.50 | $14.50 | 18,053,561 | — | — |
| 2011-02-15 | $14.50 | $14.50 | 24,043,694 | — | — |
| 2011-02-14 | $14.25 | $14.25 | 24,969,384 | — | — |
| 2011-02-11 | $14.52 | $14.52 | 34,772,760 | — | — |
| 2011-02-10 | $14.52 | $14.52 | 68,854,342 | — | — |
| 2011-02-09 | $13.45 | $13.45 | 29,462,875 | — | — |
| 2011-02-08 | $13.74 | $13.74 | 17,393,508 | — | — |
| 2011-02-07 | $13.57 | $13.57 | 28,025,870 | — | — |
| 2011-02-04 | $13.56 | $13.56 | 24,932,794 | — | — |
| 2011-02-03 | $13.49 | $13.49 | 29,030,681 | — | — |
| 2011-02-02 | $13.42 | $13.42 | 30,349,836 | — | — |
| 2011-02-01 | $13.32 | $13.32 | 34,407,806 | — | — |
| 2011-01-31 | $12.78 | $12.78 | 24,993,857 | — | — |
| 2011-01-28 | $12.76 | $12.76 | 30,318,948 | — | — |
| 2011-01-27 | $13.03 | $13.03 | 19,948,421 | — | — |
| 2011-01-26 | $13.07 | $13.07 | 31,096,375 | — | — |
| 2011-01-25 | $13.01 | $13.01 | 35,390,045 | — | — |
| 2011-01-24 | $12.84 | $12.84 | 30,378,110 | — | — |
| 2011-01-21 | $12.63 | $12.63 | 35,683,481 | — | — |
| 2011-01-20 | $12.95 | $12.95 | 66,196,786 | — | — |
| 2011-01-19 | $12.25 | $12.25 | 55,426,140 | — | — |
| 2011-01-18 | $12.39 | $12.39 | 28,438,106 | — | — |
| 2011-01-14 | $12.28 | $12.28 | 19,872,864 | — | — |
| 2011-01-13 | $12.08 | $12.08 | 20,709,216 | — | — |
| 2011-01-12 | $12.13 | $12.13 | 24,041,318 | — | — |
| 2011-01-11 | $11.94 | $11.94 | 23,371,286 | — | — |
| 2011-01-10 | $11.89 | $11.89 | 27,017,258 | — | — |
| 2011-01-07 | $11.66 | $11.66 | 43,036,013 | — | — |
| 2011-01-06 | $11.96 | $11.96 | 17,462,174 | — | — |
| 2011-01-05 | $12.09 | $12.09 | 15,881,184 | — | — |
| 2011-01-04 | $11.98 | $11.98 | 28,034,662 | — | — |
| 2011-01-03 | $12.07 | $12.07 | 31,258,894 | — | — |