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
- 1981-08-24 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 | $10.13 | $12.42 | 2,250,500 | — | — |
| 2011-12-29 | $10.04 | $12.31 | 3,627,100 | — | — |
| 2011-12-28 | $9.90 | $12.13 | 4,772,800 | — | — |
| 2011-12-27 | $10.01 | $12.27 | 1,741,300 | — | — |
| 2011-12-23 | $9.97 | $12.22 | 1,118,800 | — | — |
| 2011-12-22 | $9.87 | $12.10 | 2,329,400 | — | — |
| 2011-12-21 | $9.79 | $12.00 | 3,296,700 | — | — |
| 2011-12-20 | $9.85 | $12.07 | 6,424,700 | — | — |
| 2011-12-19 | $9.35 | $11.46 | 3,093,200 | — | — |
| 2011-12-16 | $9.37 | $11.48 | 4,574,900 | — | — |
| 2011-12-15 | $9.62 | $11.79 | 3,448,200 | — | — |
| 2011-12-14 | $9.50 | $11.64 | 3,870,200 | — | — |
| 2011-12-13 | $9.50 | $11.64 | 3,832,600 | — | — |
| 2011-12-12 | $9.71 | $11.90 | 3,459,100 | — | — |
| 2011-12-09 | $10.00 | $12.26 | 3,198,400 | — | — |
| 2011-12-08 | $10.12 | $12.40 | 3,383,000 | — | — |
| 2011-12-07 | $10.46 | $12.82 | 2,567,900 | — | — |
| 2011-12-06 | $10.39 | $12.73 | 2,243,100 | — | — |
| 2011-12-05 | $10.38 | $12.72 | 2,982,300 | — | — |
| 2011-12-02 | $10.21 | $12.51 | 3,953,000 | — | — |
| 2011-12-01 | $10.44 | $12.80 | 2,336,600 | — | — |
| 2011-11-30 | $10.63 | $13.03 | 9,602,400 | — | — |
| 2011-11-29 | $9.83 | $12.05 | 3,430,600 | — | — |
| 2011-11-28 | $9.71 | $11.90 | 3,924,500 | — | — |
| 2011-11-25 | $9.17 | $11.24 | 3,111,600 | — | — |
| 2011-11-23 | $9.51 | $11.66 | 4,889,000 | — | — |
| 2011-11-22 | $9.70 | $11.89 | 4,233,200 | — | — |
| 2011-11-21 | $9.70 | $11.89 | 3,924,400 | — | — |
| 2011-11-18 | $9.92 | $12.16 | 3,027,400 | — | — |
| 2011-11-17 | $10.10 | $12.38 | 4,401,600 | — | — |
| 2011-11-16 | $10.00 | $12.26 | 3,501,000 | — | — |
| 2011-11-15 | $10.22 | $12.53 | 3,986,000 | — | — |
| 2011-11-14 | $10.17 | $12.46 | 2,734,400 | — | — |
| 2011-11-11 | $10.27 | $12.59 | 4,510,000 | — | — |
| 2011-11-10 | $9.95 | $12.20 | 5,620,100 | — | — |
| 2011-11-09 | $10.02 | $12.28 | 5,636,400 | — | — |
| 2011-11-08 | $10.82 | $13.26 | 3,987,000 | — | — |
| 2011-11-07 | $10.80 | $13.24 | 3,827,600 | — | — |
| 2011-11-04 | $10.61 | $13.00 | 4,054,500 | — | — |
| 2011-11-03 | $10.84 | $13.29 | 6,790,400 | — | — |
| 2011-11-02 | $10.47 | $12.83 | 6,562,200 | — | — |
| 2011-11-01 | $10.10 | $12.38 | 8,801,600 | — | — |
| 2011-10-31 | $10.41 | $12.76 | 7,686,000 | — | — |
| 2011-10-28 | $10.92 | $13.38 | 3,384,400 | — | — |
| 2011-10-27 | $11.18 | $13.70 | 9,648,300 | — | — |
| 2011-10-26 | $10.24 | $12.55 | 5,095,100 | — | — |
| 2011-10-25 | $9.99 | $12.24 | 4,128,100 | — | — |
| 2011-10-24 | $10.17 | $12.46 | 3,337,300 | — | — |
| 2011-10-21 | $10.08 | $12.35 | 8,820,100 | — | — |
| 2011-10-20 | $10.11 | $12.39 | 24,826,500 | — | — |
| 2011-10-19 | $9.68 | $11.86 | 7,498,200 | — | — |
| 2011-10-18 | $10.40 | $12.75 | 5,690,900 | — | — |
| 2011-10-17 | $10.24 | $12.55 | 3,787,700 | — | — |
| 2011-10-14 | $10.79 | $13.22 | 6,298,600 | — | — |
| 2011-10-13 | $10.33 | $12.66 | 4,887,700 | — | — |
| 2011-10-12 | $10.47 | $12.83 | 4,460,800 | — | — |
| 2011-10-11 | $10.54 | $12.92 | 4,192,100 | — | — |
| 2011-10-10 | $10.54 | $12.92 | 4,523,600 | — | — |
| 2011-10-07 | $9.99 | $12.24 | 4,861,600 | — | — |
| 2011-10-06 | $10.31 | $12.64 | 14,793,500 | — | — |
| 2011-10-05 | $9.56 | $11.72 | 9,006,800 | — | — |
| 2011-10-04 | $9.31 | $11.41 | 8,440,200 | — | — |
| 2011-10-03 | $8.97 | $10.99 | 9,198,600 | — | — |
| 2011-09-30 | $9.55 | $11.70 | 4,967,900 | — | — |
| 2011-09-29 | $9.95 | $12.20 | 6,023,600 | — | — |
| 2011-09-28 | $10.02 | $12.28 | 8,611,900 | — | — |
| 2011-09-27 | $10.53 | $12.91 | 9,676,300 | — | — |
| 2011-09-26 | $10.04 | $12.31 | 7,011,900 | — | — |
| 2011-09-23 | $9.49 | $11.63 | 4,835,200 | — | — |
| 2011-09-22 | $9.51 | $11.66 | 6,263,700 | — | — |
| 2011-09-21 | $10.09 | $12.37 | 3,985,900 | — | — |
| 2011-09-20 | $10.40 | $12.75 | 4,227,300 | — | — |
| 2011-09-19 | $10.38 | $12.72 | 4,350,100 | — | — |
| 2011-09-16 | $10.74 | $13.16 | 4,558,200 | — | — |
| 2011-09-15 | $10.84 | $13.29 | 10,326,000 | — | — |
| 2011-09-14 | $10.25 | $12.56 | 7,617,700 | — | — |
| 2011-09-13 | $10.19 | $12.49 | 6,044,300 | — | — |
| 2011-09-12 | $9.98 | $12.23 | 7,666,100 | — | — |
| 2011-09-09 | $10.40 | $12.75 | 6,127,600 | — | — |
| 2011-09-08 | $10.87 | $13.32 | 4,721,900 | — | — |
| 2011-09-07 | $11.06 | $13.56 | 3,974,000 | — | — |
| 2011-09-06 | $10.61 | $13.00 | 4,566,800 | — | — |
| 2011-09-02 | $10.96 | $13.43 | 6,596,300 | — | — |
| 2011-09-01 | $11.17 | $13.69 | 5,748,500 | — | — |
| 2011-08-31 | $11.20 | $13.73 | 6,833,400 | — | — |
| 2011-08-30 | $11.00 | $13.48 | 5,302,400 | — | — |
| 2011-08-29 | $11.15 | $13.67 | 6,002,800 | — | — |
| 2011-08-26 | $10.77 | $13.20 | 7,352,800 | — | — |
| 2011-08-25 | $10.52 | $12.89 | 7,353,000 | — | — |
| 2011-08-24 | $10.95 | $13.42 | 10,499,100 | — | — |
| 2011-08-23 | $10.68 | $13.09 | 12,943,300 | — | — |
| 2011-08-22 | $10.17 | $12.46 | 7,640,400 | — | — |
| 2011-08-19 | $10.11 | $12.39 | 9,003,300 | — | — |
| 2011-08-18 | $10.23 | $12.54 | 9,318,800 | — | — |
| 2011-08-17 | $10.99 | $13.47 | 9,760,000 | — | — |
| 2011-08-16 | $10.81 | $13.25 | 19,982,100 | — | — |
| 2011-08-15 | $11.31 | $13.86 | 22,427,400 | — | — |
| 2011-08-12 | $11.29 | $13.84 | 16,376,500 | — | — |
| 2011-08-11 | $11.20 | $13.73 | 16,303,700 | — | — |
| 2011-08-10 | $10.64 | $13.04 | 11,230,200 | — | — |
| 2011-08-09 | $11.12 | $13.63 | 18,708,700 | — | — |
| 2011-08-08 | $10.48 | $12.84 | 9,843,000 | — | — |
| 2011-08-05 | $11.47 | $14.06 | 19,582,800 | — | — |
| 2011-08-04 | $11.04 | $13.53 | 13,460,800 | — | — |
| 2011-08-03 | $11.79 | $14.45 | 19,296,100 | — | — |
| 2011-08-02 | $12.05 | $14.77 | 6,497,500 | — | — |
| 2011-08-01 | $12.28 | $15.05 | 7,397,500 | — | — |
| 2011-07-29 | $12.50 | $15.32 | 5,458,800 | — | — |
| 2011-07-28 | $12.57 | $15.41 | 4,448,700 | — | — |
| 2011-07-27 | $12.66 | $15.52 | 3,394,700 | — | — |
| 2011-07-26 | $13.06 | $16.01 | 3,471,100 | — | — |
| 2011-07-25 | $13.09 | $16.04 | 3,710,900 | — | — |
| 2011-07-22 | $13.18 | $16.15 | 6,826,100 | — | — |
| 2011-07-21 | $12.98 | $15.91 | 15,351,900 | — | — |
| 2011-07-20 | $14.19 | $17.39 | 4,615,500 | — | — |
| 2011-07-19 | $14.26 | $17.48 | 7,553,100 | — | — |
| 2011-07-18 | $13.59 | $16.66 | 5,214,900 | — | — |
| 2011-07-15 | $13.84 | $16.96 | 5,786,000 | — | — |
| 2011-07-14 | $13.67 | $16.75 | 4,995,000 | — | — |
| 2011-07-13 | $13.80 | $16.91 | 4,943,000 | — | — |
| 2011-07-12 | $13.51 | $16.56 | 4,011,400 | — | — |
| 2011-07-11 | $13.73 | $16.83 | 6,571,400 | — | — |
| 2011-07-08 | $14.21 | $17.42 | 4,977,600 | — | — |
| 2011-07-07 | $14.80 | $18.14 | 5,589,900 | — | — |
| 2011-07-06 | $14.27 | $17.49 | 5,006,200 | — | — |
| 2011-07-05 | $14.42 | $17.67 | 3,675,900 | — | — |
| 2011-07-01 | $14.38 | $17.62 | 6,748,500 | — | — |
| 2011-06-30 | $14.38 | $17.62 | 5,327,700 | — | — |
| 2011-06-29 | $14.17 | $17.37 | 4,578,300 | — | — |
| 2011-06-28 | $13.79 | $16.90 | 2,319,800 | — | — |
| 2011-06-27 | $13.76 | $16.86 | 4,492,200 | — | — |
| 2011-06-24 | $13.16 | $16.13 | 3,566,100 | — | — |
| 2011-06-23 | $13.53 | $16.58 | 7,901,500 | — | — |
| 2011-06-22 | $13.70 | $16.79 | 3,358,700 | — | — |
| 2011-06-21 | $13.91 | $17.05 | 3,302,000 | — | — |
| 2011-06-20 | $13.54 | $16.60 | 5,176,400 | — | — |
| 2011-06-17 | $13.62 | $16.69 | 3,907,400 | — | — |
| 2011-06-16 | $13.52 | $16.57 | 8,797,600 | — | — |
| 2011-06-15 | $13.64 | $16.72 | 4,905,400 | — | — |
| 2011-06-14 | $14.06 | $17.23 | 3,381,400 | — | — |
| 2011-06-13 | $13.74 | $16.84 | 5,161,900 | — | — |
| 2011-06-10 | $13.82 | $16.94 | 7,175,800 | — | — |
| 2011-06-09 | $14.36 | $17.60 | 4,372,000 | — | — |
| 2011-06-08 | $14.18 | $17.38 | 4,694,900 | — | — |
| 2011-06-07 | $14.64 | $17.94 | 6,001,400 | — | — |
| 2011-06-06 | $14.60 | $17.89 | 2,303,200 | — | — |
| 2011-06-03 | $14.84 | $18.19 | 3,090,300 | — | — |
| 2011-06-02 | $14.91 | $18.27 | 4,361,400 | — | — |
| 2011-06-01 | $14.66 | $17.97 | 4,594,300 | — | — |
| 2011-05-31 | $14.84 | $18.19 | 4,184,200 | — | — |
| 2011-05-27 | $14.64 | $17.94 | 3,436,000 | — | — |
| 2011-05-26 | $14.63 | $17.93 | 2,985,600 | — | — |
| 2011-05-25 | $14.56 | $17.85 | 4,142,800 | — | — |
| 2011-05-24 | $14.34 | $17.58 | 6,986,800 | — | — |
| 2011-05-23 | $14.49 | $17.76 | 6,500,000 | — | — |
| 2011-05-20 | $15.05 | $18.45 | 7,622,300 | — | — |
| 2011-05-19 | $15.07 | $18.47 | 2,972,600 | — | — |
| 2011-05-18 | $14.97 | $18.35 | 4,748,600 | — | — |
| 2011-05-17 | $14.77 | $18.10 | 7,835,500 | — | — |
| 2011-05-16 | $15.03 | $18.42 | 7,234,400 | — | — |
| 2011-05-13 | $14.88 | $18.24 | 7,039,300 | — | — |
| 2011-05-12 | $15.22 | $18.65 | 11,900,000 | — | — |
| 2011-05-11 | $15.20 | $18.63 | 8,900,000 | — | — |
| 2011-05-10 | $15.38 | $18.85 | 4,986,600 | — | — |
| 2011-05-09 | $15.15 | $18.57 | 6,263,600 | — | — |
| 2011-05-06 | $14.86 | $18.21 | 6,985,700 | — | — |
| 2011-05-05 | $14.78 | $18.12 | 4,306,300 | — | — |
| 2011-05-04 | $15.06 | $18.46 | 5,967,900 | — | — |
| 2011-05-03 | $14.98 | $18.36 | 6,000,000 | — | — |
| 2011-05-02 | $15.28 | $18.73 | 6,325,000 | — | — |
| 2011-04-29 | $15.20 | $18.63 | 6,633,300 | — | — |
| 2011-04-28 | $15.25 | $18.69 | 15,805,800 | — | — |
| 2011-04-27 | $14.89 | $18.25 | 27,800,800 | — | — |
| 2011-04-26 | $13.14 | $16.11 | 5,006,800 | — | — |
| 2011-04-25 | $13.06 | $16.01 | 4,392,900 | — | — |
| 2011-04-21 | $12.91 | $15.82 | 3,825,300 | — | — |
| 2011-04-20 | $12.68 | $15.54 | 5,177,400 | — | — |
| 2011-04-19 | $12.19 | $14.94 | 3,702,400 | — | — |
| 2011-04-18 | $12.18 | $14.93 | 3,603,500 | — | — |
| 2011-04-15 | $12.39 | $15.19 | 4,396,300 | — | — |
| 2011-04-14 | $12.44 | $15.25 | 5,941,300 | — | — |
| 2011-04-13 | $12.85 | $15.32 | 7,185,300 | — | — |
| 2011-04-12 | $12.83 | $15.30 | 15,199,400 | — | — |
| 2011-04-11 | $13.20 | $15.74 | 5,851,600 | — | — |
| 2011-04-08 | $13.36 | $15.93 | 4,550,900 | — | — |
| 2011-04-07 | $13.17 | $15.70 | 7,552,300 | — | — |
| 2011-04-06 | $13.04 | $15.55 | 5,202,600 | — | — |
| 2011-04-05 | $12.94 | $15.43 | 4,001,900 | — | — |
| 2011-04-04 | $12.85 | $15.32 | 1,874,100 | — | — |
| 2011-04-01 | $12.83 | $15.30 | 5,660,900 | — | — |
| 2011-03-31 | $12.86 | $15.33 | 9,100,300 | — | — |
| 2011-03-30 | $12.75 | $15.20 | 9,408,600 | — | — |
| 2011-03-29 | $12.83 | $15.30 | 16,629,100 | — | — |
| 2011-03-28 | $12.74 | $15.19 | 8,565,500 | — | — |
| 2011-03-25 | $12.56 | $14.98 | 5,802,300 | — | — |
| 2011-03-24 | $12.57 | $14.99 | 4,224,200 | — | — |
| 2011-03-23 | $12.34 | $14.71 | 4,072,300 | — | — |
| 2011-03-22 | $12.15 | $14.49 | 10,019,800 | — | — |
| 2011-03-21 | $12.13 | $14.46 | 6,384,000 | — | — |
| 2011-03-18 | $12.15 | $14.49 | 6,994,900 | — | — |
| 2011-03-17 | $11.77 | $14.04 | 10,728,600 | — | — |
| 2011-03-16 | $11.62 | $13.86 | 20,967,300 | — | — |
| 2011-03-15 | $11.70 | $13.95 | 10,448,500 | — | — |
| 2011-03-14 | $12.11 | $14.44 | 4,343,900 | — | — |
| 2011-03-11 | $12.23 | $14.58 | 5,341,000 | — | — |
| 2011-03-10 | $12.35 | $14.73 | 4,052,400 | — | — |
| 2011-03-09 | $12.72 | $15.17 | 4,809,300 | — | — |
| 2011-03-08 | $12.83 | $15.30 | 2,933,200 | — | — |
| 2011-03-07 | $12.85 | $15.32 | 3,132,800 | — | — |
| 2011-03-04 | $12.95 | $15.44 | 5,669,200 | — | — |
| 2011-03-03 | $12.87 | $15.35 | 11,980,100 | — | — |
| 2011-03-02 | $12.48 | $14.88 | 5,142,500 | — | — |
| 2011-03-01 | $12.55 | $14.97 | 2,654,000 | — | — |
| 2011-02-28 | $12.84 | $15.31 | 5,631,900 | — | — |
| 2011-02-25 | $12.43 | $14.82 | 1,794,400 | — | — |
| 2011-02-24 | $12.32 | $14.69 | 3,419,200 | — | — |
| 2011-02-23 | $12.19 | $14.54 | 3,631,400 | — | — |
| 2011-02-22 | $12.19 | $14.54 | 2,839,500 | — | — |
| 2011-02-18 | $12.52 | $14.93 | 2,717,900 | — | — |
| 2011-02-17 | $12.44 | $14.83 | 3,670,900 | — | — |
| 2011-02-16 | $12.65 | $15.08 | 6,481,100 | — | — |
| 2011-02-15 | $12.60 | $15.02 | 2,783,900 | — | — |
| 2011-02-14 | $12.58 | $15.00 | 2,116,900 | — | — |
| 2011-02-11 | $12.67 | $15.11 | 2,353,300 | — | — |
| 2011-02-10 | $12.66 | $15.10 | 4,682,900 | — | — |
| 2011-02-09 | $12.60 | $15.02 | 4,036,100 | — | — |
| 2011-02-08 | $12.70 | $15.14 | 3,140,300 | — | — |
| 2011-02-07 | $12.81 | $15.28 | 6,181,400 | — | — |
| 2011-02-04 | $12.76 | $15.22 | 3,429,700 | — | — |
| 2011-02-03 | $12.75 | $15.20 | 2,750,100 | — | — |
| 2011-02-02 | $12.81 | $15.28 | 6,827,800 | — | — |
| 2011-02-01 | $12.83 | $15.30 | 6,794,500 | — | — |
| 2011-01-31 | $12.37 | $14.75 | 3,383,200 | — | — |
| 2011-01-28 | $12.20 | $14.55 | 4,740,800 | — | — |
| 2011-01-27 | $12.55 | $14.97 | 5,302,900 | — | — |
| 2011-01-26 | $12.49 | $14.89 | 10,079,300 | — | — |
| 2011-01-25 | $12.19 | $14.54 | 15,213,700 | — | — |
| 2011-01-24 | $11.73 | $13.99 | 5,615,800 | — | — |
| 2011-01-21 | $11.79 | $14.06 | 5,045,100 | — | — |
| 2011-01-20 | $11.45 | $13.65 | 4,520,600 | — | — |
| 2011-01-19 | $11.54 | $13.76 | 3,092,600 | — | — |
| 2011-01-18 | $11.57 | $13.80 | 3,424,800 | — | — |
| 2011-01-14 | $11.58 | $13.81 | 1,576,500 | — | — |
| 2011-01-13 | $11.45 | $13.65 | 2,053,800 | — | — |
| 2011-01-12 | $11.40 | $13.59 | 3,808,500 | — | — |
| 2011-01-11 | $11.16 | $13.31 | 2,939,800 | — | — |
| 2011-01-10 | $11.05 | $13.18 | 4,817,900 | — | — |
| 2011-01-07 | $11.06 | $13.19 | 7,666,800 | — | — |
| 2011-01-06 | $11.26 | $13.43 | 3,830,400 | — | — |
| 2011-01-05 | $11.37 | $13.56 | 3,998,000 | — | — |
| 2011-01-04 | $11.36 | $13.55 | 6,559,000 | — | — |
| 2011-01-03 | $11.70 | $13.95 | 3,711,500 | — | — |