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
- 2000-03-27 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 | $11.78 | $11.78 | 2,632,200 | — | — |
| 2011-12-29 | $11.90 | $11.90 | 2,251,800 | — | — |
| 2011-12-28 | $11.69 | $11.69 | 2,309,400 | — | — |
| 2011-12-27 | $11.79 | $11.78 | 1,385,400 | — | — |
| 2011-12-23 | $11.83 | $11.83 | 1,972,200 | — | — |
| 2011-12-22 | $11.74 | $11.73 | 4,027,800 | — | — |
| 2011-12-21 | $11.67 | $11.67 | 3,663,600 | — | — |
| 2011-12-20 | $11.74 | $11.74 | 7,495,200 | — | — |
| 2011-12-19 | $11.27 | $11.27 | 5,623,800 | — | — |
| 2011-12-16 | $11.23 | $11.23 | 8,354,400 | — | — |
| 2011-12-15 | $11.05 | $11.05 | 5,717,400 | — | — |
| 2011-12-14 | $10.98 | $10.98 | 6,245,400 | — | — |
| 2011-12-13 | $11.19 | $11.19 | 9,940,200 | — | — |
| 2011-12-12 | $11.31 | $11.31 | 14,998,200 | — | — |
| 2011-12-09 | $10.76 | $10.76 | 9,744,600 | — | — |
| 2011-12-08 | $10.64 | $10.64 | 5,364,600 | — | — |
| 2011-12-07 | $10.80 | $10.80 | 3,405,000 | — | — |
| 2011-12-06 | $10.86 | $10.86 | 3,333,000 | — | — |
| 2011-12-05 | $10.87 | $10.87 | 5,565,000 | — | — |
| 2011-12-02 | $10.83 | $10.83 | 6,245,400 | — | — |
| 2011-12-01 | $11.14 | $11.14 | 4,112,400 | — | — |
| 2011-11-30 | $11.01 | $11.01 | 6,060,000 | — | — |
| 2011-11-29 | $10.59 | $10.59 | 2,849,400 | — | — |
| 2011-11-28 | $10.64 | $10.64 | 4,366,800 | — | — |
| 2011-11-25 | $10.42 | $10.42 | 2,130,600 | — | — |
| 2011-11-23 | $10.49 | $10.49 | 5,981,400 | — | — |
| 2011-11-22 | $10.51 | $10.51 | 5,418,000 | — | — |
| 2011-11-21 | $10.69 | $10.69 | 11,222,400 | — | — |
| 2011-11-18 | $10.50 | $10.50 | 8,812,200 | — | — |
| 2011-11-17 | $10.61 | $10.61 | 8,560,200 | — | — |
| 2011-11-16 | $10.89 | $10.89 | 18,659,400 | — | — |
| 2011-11-15 | $11.46 | $11.46 | 7,759,800 | — | — |
| 2011-11-14 | $11.72 | $11.72 | 6,700,800 | — | — |
| 2011-11-11 | $11.76 | $11.76 | 11,892,600 | — | — |
| 2011-11-10 | $11.50 | $11.50 | 21,659,400 | — | — |
| 2011-11-09 | $11.95 | $11.95 | 8,099,400 | — | — |
| 2011-11-08 | $12.71 | $12.71 | 4,437,600 | — | — |
| 2011-11-07 | $12.70 | $12.70 | 2,613,000 | — | — |
| 2011-11-04 | $12.74 | $12.74 | 4,431,600 | — | — |
| 2011-11-03 | $12.80 | $12.80 | 6,610,200 | — | — |
| 2011-11-02 | $12.40 | $12.40 | 7,273,200 | — | — |
| 2011-11-01 | $12.25 | $12.25 | 5,498,400 | — | — |
| 2011-10-31 | $12.57 | $12.57 | 5,862,600 | — | — |
| 2011-10-28 | $12.68 | $12.68 | 4,360,200 | — | — |
| 2011-10-27 | $12.58 | $12.58 | 4,891,800 | — | — |
| 2011-10-26 | $12.26 | $12.26 | 3,448,800 | — | — |
| 2011-10-25 | $12.16 | $12.16 | 5,230,800 | — | — |
| 2011-10-24 | $12.58 | $12.58 | 7,356,000 | — | — |
| 2011-10-21 | $12.23 | $12.23 | 6,295,800 | — | — |
| 2011-10-20 | $12.00 | $12.00 | 12,934,200 | — | — |
| 2011-10-19 | $11.30 | $11.30 | 10,606,800 | — | — |
| 2011-10-18 | $11.69 | $11.69 | 5,014,800 | — | — |
| 2011-10-17 | $11.42 | $11.42 | 8,657,400 | — | — |
| 2011-10-14 | $12.00 | $12.00 | 4,003,800 | — | — |
| 2011-10-13 | $11.87 | $11.87 | 4,216,200 | — | — |
| 2011-10-12 | $11.82 | $11.82 | 6,435,600 | — | — |
| 2011-10-11 | $11.95 | $11.95 | 4,815,600 | — | — |
| 2011-10-10 | $12.03 | $12.03 | 5,349,000 | — | — |
| 2011-10-07 | $12.01 | $12.01 | 6,391,200 | — | — |
| 2011-10-06 | $11.72 | $11.72 | 7,294,200 | — | — |
| 2011-10-05 | $11.52 | $11.52 | 7,791,000 | — | — |
| 2011-10-04 | $11.65 | $11.65 | 12,000,000 | — | — |
| 2011-10-03 | $11.40 | $11.40 | 7,672,200 | — | — |
| 2011-09-30 | $11.88 | $11.88 | 10,588,800 | — | — |
| 2011-09-29 | $11.81 | $11.81 | 34,267,200 | — | — |
| 2011-09-28 | $12.65 | $12.65 | 4,980,000 | — | — |
| 2011-09-27 | $12.97 | $12.97 | 4,519,800 | — | — |
| 2011-09-26 | $12.77 | $12.77 | 4,030,200 | — | — |
| 2011-09-23 | $12.42 | $12.42 | 5,598,000 | — | — |
| 2011-09-22 | $12.45 | $12.45 | 7,396,200 | — | — |
| 2011-09-21 | $12.75 | $12.75 | 5,184,600 | — | — |
| 2011-09-20 | $13.08 | $13.08 | 6,442,200 | — | — |
| 2011-09-19 | $12.88 | $12.88 | 5,442,000 | — | — |
| 2011-09-16 | $12.86 | $12.86 | 6,308,400 | — | — |
| 2011-09-15 | $12.72 | $12.72 | 6,222,000 | — | — |
| 2011-09-14 | $12.44 | $12.44 | 6,337,200 | — | — |
| 2011-09-13 | $12.24 | $12.24 | 8,580,000 | — | — |
| 2011-09-12 | $11.87 | $11.87 | 6,727,200 | — | — |
| 2011-09-09 | $11.74 | $11.74 | 6,750,600 | — | — |
| 2011-09-08 | $12.18 | $12.18 | 4,536,000 | — | — |
| 2011-09-07 | $12.46 | $12.46 | 5,636,400 | — | — |
| 2011-09-06 | $12.18 | $12.18 | 4,739,400 | — | — |
| 2011-09-02 | $12.12 | $12.12 | 4,861,200 | — | — |
| 2011-09-01 | $12.42 | $12.42 | 5,130,600 | — | — |
| 2011-08-31 | $12.58 | $12.58 | 4,603,200 | — | — |
| 2011-08-30 | $12.42 | $12.42 | 6,960,600 | — | — |
| 2011-08-29 | $12.43 | $12.43 | 5,263,200 | — | — |
| 2011-08-26 | $12.26 | $12.26 | 7,032,600 | — | — |
| 2011-08-25 | $11.82 | $11.82 | 5,649,600 | — | — |
| 2011-08-24 | $12.05 | $12.05 | 8,884,800 | — | — |
| 2011-08-23 | $11.78 | $11.78 | 6,876,600 | — | — |
| 2011-08-22 | $11.34 | $11.34 | 7,897,800 | — | — |
| 2011-08-19 | $11.29 | $11.29 | 7,818,600 | — | — |
| 2011-08-18 | $11.20 | $11.20 | 10,905,600 | — | — |
| 2011-08-17 | $11.50 | $11.50 | 4,347,600 | — | — |
| 2011-08-16 | $11.43 | $11.43 | 4,474,200 | — | — |
| 2011-08-15 | $11.56 | $11.56 | 7,359,000 | — | — |
| 2011-08-12 | $11.53 | $11.53 | 9,172,200 | — | — |
| 2011-08-11 | $11.02 | $11.02 | 5,161,200 | — | — |
| 2011-08-10 | $10.47 | $10.47 | 8,200,800 | — | — |
| 2011-08-09 | $11.01 | $11.01 | 16,551,000 | — | — |
| 2011-08-08 | $10.66 | $10.66 | 14,800,200 | — | — |
| 2011-08-05 | $11.40 | $11.40 | 10,516,800 | — | — |
| 2011-08-04 | $11.45 | $11.45 | 15,760,800 | — | — |
| 2011-08-03 | $12.00 | $12.00 | 14,490,000 | — | — |
| 2011-08-02 | $11.70 | $11.70 | 12,123,000 | — | — |
| 2011-08-01 | $11.69 | $11.69 | 13,001,400 | — | — |
| 2011-07-29 | $11.89 | $11.89 | 7,933,200 | — | — |
| 2011-07-28 | $12.08 | $12.08 | 10,422,000 | — | — |
| 2011-07-27 | $11.93 | $11.93 | 7,140,600 | — | — |
| 2011-07-26 | $12.33 | $12.33 | 9,582,600 | — | — |
| 2011-07-25 | $12.40 | $12.40 | 19,339,800 | — | — |
| 2011-07-22 | $12.99 | $12.98 | 30,604,200 | — | — |
| 2011-07-21 | $13.76 | $13.76 | 21,223,800 | — | — |
| 2011-07-20 | $14.59 | $14.59 | 7,347,600 | — | — |
| 2011-07-19 | $14.94 | $14.94 | 4,903,800 | — | — |
| 2011-07-18 | $14.95 | $14.95 | 5,454,600 | — | — |
| 2011-07-15 | $14.82 | $14.82 | 5,073,000 | — | — |
| 2011-07-14 | $14.99 | $14.99 | 2,802,000 | — | — |
| 2011-07-13 | $15.06 | $15.06 | 3,314,400 | — | — |
| 2011-07-12 | $14.98 | $14.98 | 4,174,800 | — | — |
| 2011-07-11 | $15.02 | $15.02 | 3,496,800 | — | — |
| 2011-07-08 | $15.15 | $15.15 | 4,017,600 | — | — |
| 2011-07-07 | $15.18 | $15.18 | 5,827,800 | — | — |
| 2011-07-06 | $15.14 | $15.14 | 4,996,200 | — | — |
| 2011-07-05 | $14.87 | $14.87 | 6,240,600 | — | — |
| 2011-07-01 | $14.68 | $14.68 | 4,423,200 | — | — |
| 2011-06-30 | $14.53 | $14.53 | 4,849,800 | — | — |
| 2011-06-29 | $14.26 | $14.26 | 2,307,600 | — | — |
| 2011-06-28 | $14.24 | $14.24 | 3,426,000 | — | — |
| 2011-06-27 | $14.23 | $14.23 | 4,129,200 | — | — |
| 2011-06-24 | $14.13 | $14.13 | 3,792,600 | — | — |
| 2011-06-23 | $14.17 | $14.17 | 7,464,000 | — | — |
| 2011-06-22 | $14.13 | $14.13 | 5,700,600 | — | — |
| 2011-06-21 | $14.04 | $14.04 | 4,209,000 | — | — |
| 2011-06-20 | $13.99 | $13.99 | 4,620,600 | — | — |
| 2011-06-17 | $14.00 | $14.00 | 4,134,600 | — | — |
| 2011-06-16 | $13.87 | $13.87 | 3,186,600 | — | — |
| 2011-06-15 | $13.98 | $13.98 | 3,642,000 | — | — |
| 2011-06-14 | $14.26 | $14.26 | 4,139,400 | — | — |
| 2011-06-13 | $13.93 | $13.93 | 3,406,800 | — | — |
| 2011-06-10 | $14.03 | $14.03 | 3,877,200 | — | — |
| 2011-06-09 | $14.41 | $14.41 | 2,902,200 | — | — |
| 2011-06-08 | $14.32 | $14.32 | 5,923,800 | — | — |
| 2011-06-07 | $14.41 | $14.41 | 4,625,400 | — | — |
| 2011-06-06 | $14.34 | $14.34 | 4,533,600 | — | — |
| 2011-06-03 | $14.41 | $14.41 | 4,049,400 | — | — |
| 2011-06-02 | $14.49 | $14.49 | 4,699,800 | — | — |
| 2011-06-01 | $14.60 | $14.60 | 4,332,000 | — | — |
| 2011-05-31 | $14.79 | $14.79 | 5,657,400 | — | — |
| 2011-05-27 | $14.68 | $14.68 | 2,337,600 | — | — |
| 2011-05-26 | $14.61 | $14.61 | 3,338,400 | — | — |
| 2011-05-25 | $14.69 | $14.69 | 2,704,200 | — | — |
| 2011-05-24 | $14.65 | $14.65 | 3,921,600 | — | — |
| 2011-05-23 | $14.70 | $14.70 | 4,129,800 | — | — |
| 2011-05-20 | $14.74 | $14.74 | 4,632,600 | — | — |
| 2011-05-19 | $14.97 | $14.97 | 2,731,800 | — | — |
| 2011-05-18 | $14.92 | $14.92 | 5,947,800 | — | — |
| 2011-05-17 | $14.75 | $14.75 | 3,465,000 | — | — |
| 2011-05-16 | $14.88 | $14.88 | 4,149,600 | — | — |
| 2011-05-13 | $14.71 | $14.71 | 4,015,800 | — | — |
| 2011-05-12 | $14.87 | $14.87 | 4,296,000 | — | — |
| 2011-05-11 | $14.66 | $14.66 | 3,977,400 | — | — |
| 2011-05-10 | $14.77 | $14.77 | 5,090,400 | — | — |
| 2011-05-09 | $14.68 | $14.68 | 5,929,800 | — | — |
| 2011-05-06 | $14.70 | $14.70 | 9,652,200 | — | — |
| 2011-05-05 | $14.43 | $14.43 | 6,791,400 | — | — |
| 2011-05-04 | $14.26 | $14.26 | 5,898,000 | — | — |
| 2011-05-03 | $14.24 | $14.24 | 5,473,800 | — | — |
| 2011-05-02 | $14.36 | $14.36 | 5,449,200 | — | — |
| 2011-04-29 | $14.39 | $14.39 | 7,438,200 | — | — |
| 2011-04-28 | $14.04 | $14.04 | 2,533,800 | — | — |
| 2011-04-27 | $14.00 | $14.00 | 3,924,600 | — | — |
| 2011-04-26 | $13.89 | $13.89 | 4,500,600 | — | — |
| 2011-04-25 | $13.97 | $13.97 | 6,280,200 | — | — |
| 2011-04-21 | $13.89 | $13.89 | 11,521,200 | — | — |
| 2011-04-20 | $14.06 | $14.06 | 7,387,200 | — | — |
| 2011-04-19 | $13.64 | $13.63 | 7,517,400 | — | — |
| 2011-04-18 | $13.60 | $13.60 | 10,455,000 | — | — |
| 2011-04-15 | $13.99 | $13.99 | 6,831,600 | — | — |
| 2011-04-14 | $13.98 | $13.98 | 6,399,000 | — | — |
| 2011-04-13 | $14.08 | $14.08 | 4,590,000 | — | — |
| 2011-04-12 | $13.88 | $13.88 | 6,916,200 | — | — |
| 2011-04-11 | $13.89 | $13.89 | 4,260,000 | — | — |
| 2011-04-08 | $13.84 | $13.84 | 5,509,200 | — | — |
| 2011-04-07 | $13.80 | $13.80 | 7,440,600 | — | — |
| 2011-04-06 | $13.71 | $13.71 | 10,071,600 | — | — |
| 2011-04-05 | $13.71 | $13.71 | 21,474,000 | — | — |
| 2011-04-04 | $14.25 | $14.25 | 22,205,400 | — | — |
| 2011-04-01 | $14.35 | $14.35 | 14,917,800 | — | — |
| 2011-03-31 | $14.50 | $14.50 | 139,237,800 | — | — |
| 2011-03-30 | $14.65 | $14.65 | 7,276,800 | — | — |
| 2011-03-29 | $14.67 | $14.67 | 6,675,600 | — | — |
| 2011-03-28 | $14.71 | $14.71 | 8,616,000 | — | — |
| 2011-03-25 | $14.75 | $14.75 | 12,739,800 | — | — |
| 2011-03-24 | $14.23 | $14.23 | 6,752,400 | — | — |
| 2011-03-23 | $14.19 | $14.19 | 5,436,000 | — | — |
| 2011-03-22 | $14.44 | $14.44 | 4,194,000 | — | — |
| 2011-03-21 | $14.61 | $14.61 | 3,129,600 | — | — |
| 2011-03-18 | $14.37 | $14.37 | 3,366,000 | — | — |
| 2011-03-17 | $14.52 | $14.52 | 2,842,200 | — | — |
| 2011-03-16 | $14.38 | $14.38 | 3,482,400 | — | — |
| 2011-03-15 | $14.37 | $14.37 | 4,713,600 | — | — |
| 2011-03-14 | $14.74 | $14.74 | 2,658,000 | — | — |
| 2011-03-11 | $14.88 | $14.88 | 2,654,400 | — | — |
| 2011-03-10 | $14.71 | $14.71 | 4,863,000 | — | — |
| 2011-03-09 | $15.23 | $15.23 | 4,084,800 | — | — |
| 2011-03-08 | $15.04 | $15.04 | 4,069,200 | — | — |
| 2011-03-07 | $14.97 | $14.97 | 4,419,000 | — | — |
| 2011-03-04 | $14.92 | $14.92 | 3,681,000 | — | — |
| 2011-03-03 | $15.15 | $15.15 | 4,605,600 | — | — |
| 2011-03-02 | $14.78 | $14.78 | 4,990,800 | — | — |
| 2011-03-01 | $14.16 | $14.16 | 5,369,400 | — | — |
| 2011-02-28 | $14.17 | $14.17 | 3,643,800 | — | — |
| 2011-02-25 | $14.40 | $14.40 | 2,760,600 | — | — |
| 2011-02-24 | $14.10 | $14.10 | 4,290,600 | — | — |
| 2011-02-23 | $14.19 | $14.19 | 3,958,200 | — | — |
| 2011-02-22 | $14.53 | $14.53 | 2,831,400 | — | — |
| 2011-02-18 | $14.92 | $14.92 | 3,271,200 | — | — |
| 2011-02-17 | $14.86 | $14.86 | 3,338,400 | — | — |
| 2011-02-16 | $14.71 | $14.71 | 2,737,200 | — | — |
| 2011-02-15 | $14.77 | $14.77 | 2,181,000 | — | — |
| 2011-02-14 | $14.82 | $14.82 | 2,925,000 | — | — |
| 2011-02-11 | $14.81 | $14.81 | 2,584,200 | — | — |
| 2011-02-10 | $14.75 | $14.75 | 2,487,000 | — | — |
| 2011-02-09 | $14.67 | $14.67 | 3,244,200 | — | — |
| 2011-02-08 | $14.68 | $14.68 | 2,931,600 | — | — |
| 2011-02-07 | $14.45 | $14.45 | 3,772,800 | — | — |
| 2011-02-04 | $14.32 | $14.32 | 4,336,200 | — | — |
| 2011-02-03 | $14.26 | $14.26 | 9,547,800 | — | — |
| 2011-02-02 | $14.39 | $14.39 | 3,947,400 | — | — |
| 2011-02-01 | $14.32 | $14.32 | 4,768,800 | — | — |
| 2011-01-31 | $14.05 | $14.05 | 4,339,800 | — | — |
| 2011-01-28 | $13.86 | $13.86 | 4,559,400 | — | — |
| 2011-01-27 | $14.15 | $14.15 | 4,404,000 | — | — |
| 2011-01-26 | $14.14 | $14.14 | 7,252,200 | — | — |
| 2011-01-25 | $13.91 | $13.91 | 4,417,200 | — | — |
| 2011-01-24 | $13.89 | $13.89 | 5,185,800 | — | — |
| 2011-01-21 | $13.78 | $13.78 | 3,061,200 | — | — |
| 2011-01-20 | $13.92 | $13.92 | 6,870,000 | — | — |
| 2011-01-19 | $13.97 | $13.97 | 7,218,600 | — | — |
| 2011-01-18 | $13.91 | $13.91 | 6,060,000 | — | — |
| 2011-01-14 | $13.62 | $13.62 | 4,568,400 | — | — |
| 2011-01-13 | $13.63 | $13.63 | 5,047,800 | — | — |
| 2011-01-12 | $13.23 | $13.23 | 3,060,000 | — | — |
| 2011-01-11 | $13.33 | $13.33 | 3,583,200 | — | — |
| 2011-01-10 | $13.11 | $13.11 | 3,949,200 | — | — |
| 2011-01-07 | $13.18 | $13.18 | 2,752,800 | — | — |
| 2011-01-06 | $13.14 | $13.13 | 3,882,000 | — | — |
| 2011-01-05 | $13.14 | $13.14 | 4,582,800 | — | — |
| 2011-01-04 | $13.38 | $13.38 | 4,017,000 | — | — |
| 2011-01-03 | $13.21 | $13.21 | 6,539,400 | — | — |