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
- 1980-03-17 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 | $12.72 | $22.88 | 6,125,400 | — | — |
| 2011-12-29 | $12.91 | $23.22 | 6,663,000 | — | — |
| 2011-12-28 | $12.58 | $22.62 | 6,516,500 | — | — |
| 2011-12-27 | $12.75 | $22.79 | 6,029,100 | — | — |
| 2011-12-23 | $12.84 | $22.95 | 10,662,000 | — | — |
| 2011-12-22 | $12.92 | $23.09 | 12,067,900 | — | — |
| 2011-12-21 | $12.49 | $22.32 | 8,506,300 | — | — |
| 2011-12-20 | $12.19 | $21.78 | 13,127,100 | — | — |
| 2011-12-19 | $11.84 | $21.16 | 7,517,500 | — | — |
| 2011-12-16 | $12.07 | $21.57 | 14,324,000 | — | — |
| 2011-12-15 | $11.97 | $21.39 | 10,003,300 | — | — |
| 2011-12-14 | $11.80 | $21.09 | 15,354,600 | — | — |
| 2011-12-13 | $11.91 | $21.28 | 13,554,900 | — | — |
| 2011-12-12 | $12.23 | $21.86 | 11,990,300 | — | — |
| 2011-12-09 | $12.51 | $22.36 | 16,512,100 | — | — |
| 2011-12-08 | $11.97 | $21.39 | 13,744,800 | — | — |
| 2011-12-07 | $12.39 | $22.14 | 10,393,800 | — | — |
| 2011-12-06 | $12.32 | $22.02 | 14,346,300 | — | — |
| 2011-12-05 | $12.56 | $22.45 | 14,713,700 | — | — |
| 2011-12-02 | $12.12 | $21.66 | 11,126,300 | — | — |
| 2011-12-01 | $11.95 | $21.36 | 6,847,900 | — | — |
| 2011-11-30 | $12.09 | $21.61 | 15,351,400 | — | — |
| 2011-11-29 | $11.22 | $20.05 | 10,023,600 | — | — |
| 2011-11-28 | $11.36 | $20.30 | 11,468,100 | — | — |
| 2011-11-25 | $10.97 | $19.60 | 3,438,100 | — | — |
| 2011-11-23 | $10.94 | $19.55 | 13,185,000 | — | — |
| 2011-11-22 | $11.35 | $20.28 | 10,000,000 | — | — |
| 2011-11-21 | $11.52 | $20.59 | 12,160,200 | — | — |
| 2011-11-18 | $11.89 | $21.25 | 10,354,200 | — | — |
| 2011-11-17 | $11.81 | $21.11 | 16,781,400 | — | — |
| 2011-11-16 | $11.98 | $21.41 | 15,176,500 | — | — |
| 2011-11-15 | $11.96 | $21.37 | 14,916,800 | — | — |
| 2011-11-14 | $11.87 | $21.21 | 14,923,100 | — | — |
| 2011-11-11 | $12.18 | $21.77 | 10,251,500 | — | — |
| 2011-11-10 | $12.01 | $21.46 | 13,618,200 | — | — |
| 2011-11-09 | $11.73 | $20.96 | 21,815,500 | — | — |
| 2011-11-08 | $12.49 | $22.32 | 19,139,800 | — | — |
| 2011-11-07 | $12.25 | $21.89 | 14,416,700 | — | — |
| 2011-11-04 | $12.01 | $21.46 | 15,675,200 | — | — |
| 2011-11-03 | $12.01 | $21.46 | 23,638,600 | — | — |
| 2011-11-02 | $11.83 | $21.14 | 16,031,500 | — | — |
| 2011-11-01 | $11.39 | $20.35 | 26,150,600 | — | — |
| 2011-10-31 | $12.01 | $21.46 | 15,173,100 | — | — |
| 2011-10-28 | $12.31 | $22.00 | 14,759,500 | — | — |
| 2011-10-27 | $12.49 | $22.32 | 24,090,500 | — | — |
| 2011-10-26 | $12.00 | $21.44 | 29,781,100 | — | — |
| 2011-10-25 | $11.69 | $20.89 | 21,116,400 | — | — |
| 2011-10-24 | $12.01 | $21.46 | 16,026,800 | — | — |
| 2011-10-21 | $11.66 | $20.84 | 28,876,300 | — | — |
| 2011-10-20 | $11.63 | $20.78 | 32,174,300 | — | — |
| 2011-10-19 | $10.66 | $19.05 | 20,948,700 | — | — |
| 2011-10-18 | $11.21 | $20.03 | 19,332,900 | — | — |
| 2011-10-17 | $10.62 | $18.98 | 15,936,700 | — | — |
| 2011-10-14 | $11.34 | $20.27 | 12,538,900 | — | — |
| 2011-10-13 | $11.23 | $20.07 | 13,699,100 | — | — |
| 2011-10-12 | $11.51 | $20.57 | 23,973,600 | — | — |
| 2011-10-11 | $10.91 | $19.50 | 19,577,500 | — | — |
| 2011-10-10 | $10.97 | $19.60 | 13,414,700 | — | — |
| 2011-10-07 | $10.58 | $18.91 | 18,917,800 | — | — |
| 2011-10-06 | $11.11 | $19.85 | 19,446,500 | — | — |
| 2011-10-05 | $10.63 | $19.00 | 20,747,800 | — | — |
| 2011-10-04 | $10.64 | $19.01 | 25,116,000 | — | — |
| 2011-10-03 | $9.80 | $17.51 | 15,000,000 | — | — |
| 2011-09-30 | $10.10 | $18.05 | 15,987,500 | — | — |
| 2011-09-29 | $10.46 | $18.69 | 18,336,100 | — | — |
| 2011-09-28 | $10.09 | $18.03 | 11,734,200 | — | — |
| 2011-09-27 | $10.45 | $18.53 | 16,994,100 | — | — |
| 2011-09-26 | $10.52 | $18.66 | 15,308,300 | — | — |
| 2011-09-23 | $9.84 | $17.45 | 13,983,400 | — | — |
| 2011-09-22 | $9.60 | $17.02 | 29,252,000 | — | — |
| 2011-09-21 | $9.77 | $17.33 | 14,287,500 | — | — |
| 2011-09-20 | $10.38 | $18.41 | 12,177,900 | — | — |
| 2011-09-19 | $10.47 | $18.57 | 12,725,400 | — | — |
| 2011-09-16 | $10.67 | $18.92 | 13,323,300 | — | — |
| 2011-09-15 | $10.70 | $18.98 | 12,330,800 | — | — |
| 2011-09-14 | $10.51 | $18.64 | 14,883,100 | — | — |
| 2011-09-13 | $10.35 | $18.35 | 17,488,400 | — | — |
| 2011-09-12 | $9.93 | $17.61 | 14,709,300 | — | — |
| 2011-09-09 | $9.81 | $17.40 | 12,976,700 | — | — |
| 2011-09-08 | $10.12 | $17.95 | 13,044,300 | — | — |
| 2011-09-07 | $10.45 | $18.53 | 14,479,400 | — | — |
| 2011-09-06 | $9.75 | $17.29 | 14,645,400 | — | — |
| 2011-09-02 | $9.62 | $17.06 | 12,322,500 | — | — |
| 2011-09-01 | $10.18 | $18.05 | 10,751,300 | — | — |
| 2011-08-31 | $10.62 | $18.83 | 9,694,200 | — | — |
| 2011-08-30 | $10.46 | $18.55 | 10,496,300 | — | — |
| 2011-08-29 | $10.51 | $18.64 | 11,912,500 | — | — |
| 2011-08-26 | $10.05 | $17.82 | 13,278,300 | — | — |
| 2011-08-25 | $9.74 | $17.27 | 20,800,200 | — | — |
| 2011-08-24 | $10.10 | $17.91 | 13,867,400 | — | — |
| 2011-08-23 | $9.76 | $17.31 | 14,293,500 | — | — |
| 2011-08-22 | $9.25 | $16.40 | 14,226,700 | — | — |
| 2011-08-19 | $9.28 | $16.46 | 18,148,000 | — | — |
| 2011-08-18 | $9.60 | $17.02 | 18,293,700 | — | — |
| 2011-08-17 | $10.25 | $18.18 | 15,318,800 | — | — |
| 2011-08-16 | $10.09 | $17.89 | 17,603,500 | — | — |
| 2011-08-15 | $10.15 | $18.00 | 17,044,600 | — | — |
| 2011-08-12 | $9.55 | $16.94 | 21,061,100 | — | — |
| 2011-08-11 | $9.86 | $17.49 | 27,566,800 | — | — |
| 2011-08-10 | $9.42 | $16.71 | 35,272,300 | — | — |
| 2011-08-09 | $10.55 | $18.71 | 26,787,300 | — | — |
| 2011-08-08 | $9.98 | $17.70 | 25,269,500 | — | — |
| 2011-08-05 | $11.26 | $19.97 | 24,759,000 | — | — |
| 2011-08-04 | $11.36 | $20.15 | 22,975,100 | — | — |
| 2011-08-03 | $12.13 | $21.51 | 23,512,200 | — | — |
| 2011-08-02 | $11.91 | $21.12 | 20,559,200 | — | — |
| 2011-08-01 | $12.52 | $22.20 | 11,892,300 | — | — |
| 2011-07-29 | $12.65 | $22.43 | 9,180,500 | — | — |
| 2011-07-28 | $12.67 | $22.47 | 8,998,200 | — | — |
| 2011-07-27 | $12.70 | $22.52 | 13,920,800 | — | — |
| 2011-07-26 | $12.92 | $22.91 | 8,254,300 | — | — |
| 2011-07-25 | $13.00 | $23.05 | 16,012,500 | — | — |
| 2011-07-22 | $12.81 | $22.72 | 10,838,200 | — | — |
| 2011-07-21 | $12.76 | $22.63 | 20,529,800 | — | — |
| 2011-07-20 | $12.33 | $21.87 | 19,111,600 | — | — |
| 2011-07-19 | $12.20 | $21.64 | 15,404,000 | — | — |
| 2011-07-18 | $11.99 | $21.26 | 20,797,800 | — | — |
| 2011-07-15 | $12.05 | $21.37 | 17,334,000 | — | — |
| 2011-07-14 | $12.02 | $21.32 | 19,419,200 | — | — |
| 2011-07-13 | $12.17 | $21.58 | 20,148,400 | — | — |
| 2011-07-12 | $12.02 | $21.32 | 10,228,900 | — | — |
| 2011-07-11 | $12.17 | $21.58 | 12,590,500 | — | — |
| 2011-07-08 | $12.56 | $22.27 | 13,415,600 | — | — |
| 2011-07-07 | $12.90 | $22.88 | 10,377,100 | — | — |
| 2011-07-06 | $12.65 | $22.43 | 10,578,200 | — | — |
| 2011-07-05 | $12.91 | $22.89 | 9,195,900 | — | — |
| 2011-07-01 | $12.97 | $23.00 | 10,047,500 | — | — |
| 2011-06-30 | $12.75 | $22.61 | 9,660,500 | — | — |
| 2011-06-29 | $12.71 | $22.54 | 11,584,800 | — | — |
| 2011-06-28 | $12.42 | $21.92 | 11,372,800 | — | — |
| 2011-06-27 | $12.28 | $21.67 | 6,845,000 | — | — |
| 2011-06-24 | $12.18 | $21.50 | 13,086,400 | — | — |
| 2011-06-23 | $12.09 | $21.34 | 23,629,700 | — | — |
| 2011-06-22 | $12.41 | $21.90 | 10,159,600 | — | — |
| 2011-06-21 | $12.67 | $22.36 | 10,665,400 | — | — |
| 2011-06-20 | $12.55 | $22.15 | 8,862,100 | — | — |
| 2011-06-17 | $12.55 | $22.15 | 22,904,800 | — | — |
| 2011-06-16 | $12.28 | $21.67 | 14,667,900 | — | — |
| 2011-06-15 | $12.32 | $21.74 | 12,308,500 | — | — |
| 2011-06-14 | $12.47 | $22.01 | 15,508,900 | — | — |
| 2011-06-13 | $12.28 | $21.67 | 14,398,600 | — | — |
| 2011-06-10 | $12.25 | $21.62 | 17,151,800 | — | — |
| 2011-06-09 | $12.33 | $21.76 | 15,066,900 | — | — |
| 2011-06-08 | $12.29 | $21.69 | 13,546,300 | — | — |
| 2011-06-07 | $12.30 | $21.71 | 11,650,800 | — | — |
| 2011-06-06 | $12.14 | $21.43 | 13,430,800 | — | — |
| 2011-06-03 | $12.39 | $21.87 | 13,763,000 | — | — |
| 2011-06-02 | $12.37 | $21.83 | 9,011,500 | — | — |
| 2011-06-01 | $12.34 | $21.78 | 19,540,600 | — | — |
| 2011-05-31 | $13.06 | $23.05 | 10,598,900 | — | — |
| 2011-05-27 | $12.93 | $22.82 | 7,328,500 | — | — |
| 2011-05-26 | $12.73 | $22.47 | 15,215,000 | — | — |
| 2011-05-25 | $12.61 | $22.25 | 12,219,100 | — | — |
| 2011-05-24 | $12.48 | $22.03 | 11,267,900 | — | — |
| 2011-05-23 | $12.39 | $21.87 | 11,400,000 | — | — |
| 2011-05-20 | $12.72 | $22.45 | 10,849,600 | — | — |
| 2011-05-19 | $13.00 | $22.94 | 8,461,600 | — | — |
| 2011-05-18 | $12.90 | $22.77 | 9,020,500 | — | — |
| 2011-05-17 | $12.79 | $22.57 | 13,312,800 | — | — |
| 2011-05-16 | $12.47 | $22.01 | 15,197,100 | — | — |
| 2011-05-13 | $12.49 | $22.04 | 14,242,500 | — | — |
| 2011-05-12 | $12.71 | $22.43 | 27,000,000 | — | — |
| 2011-05-11 | $12.82 | $22.63 | 11,300,000 | — | — |
| 2011-05-10 | $12.98 | $22.91 | 10,789,200 | — | — |
| 2011-05-09 | $12.80 | $22.59 | 11,522,200 | — | — |
| 2011-05-06 | $12.99 | $22.93 | 16,254,100 | — | — |
| 2011-05-05 | $12.82 | $22.63 | 18,493,500 | — | — |
| 2011-05-04 | $13.15 | $23.21 | 15,445,800 | — | — |
| 2011-05-03 | $13.40 | $23.65 | 24,300,000 | — | — |
| 2011-05-02 | $13.05 | $23.03 | 14,256,900 | — | — |
| 2011-04-29 | $13.27 | $23.42 | 10,300,000 | — | — |
| 2011-04-28 | $13.43 | $23.70 | 10,307,700 | — | — |
| 2011-04-27 | $13.32 | $23.51 | 14,140,500 | — | — |
| 2011-04-26 | $13.04 | $23.01 | 11,900,000 | — | — |
| 2011-04-25 | $12.92 | $22.80 | 13,998,300 | — | — |
| 2011-04-21 | $13.16 | $23.23 | 22,026,400 | — | — |
| 2011-04-20 | $13.32 | $23.51 | 18,437,600 | — | — |
| 2011-04-19 | $13.36 | $23.58 | 12,758,200 | — | — |
| 2011-04-18 | $13.53 | $23.88 | 7,610,200 | — | — |
| 2011-04-15 | $13.80 | $24.35 | 11,068,700 | — | — |
| 2011-04-14 | $13.65 | $24.09 | 8,706,300 | — | — |
| 2011-04-13 | $13.60 | $24.00 | 13,205,000 | — | — |
| 2011-04-12 | $13.66 | $24.11 | 8,390,300 | — | — |
| 2011-04-11 | $13.73 | $24.23 | 5,458,200 | — | — |
| 2011-04-08 | $13.70 | $24.18 | 13,031,800 | — | — |
| 2011-04-07 | $13.87 | $24.48 | 11,667,500 | — | — |
| 2011-04-06 | $14.07 | $24.83 | 8,880,200 | — | — |
| 2011-04-05 | $13.89 | $24.51 | 6,286,300 | — | — |
| 2011-04-04 | $13.97 | $24.65 | 5,701,600 | — | — |
| 2011-04-01 | $13.99 | $24.69 | 6,660,500 | — | — |
| 2011-03-31 | $13.89 | $24.51 | 8,615,300 | — | — |
| 2011-03-30 | $13.81 | $24.37 | 13,560,100 | — | — |
| 2011-03-29 | $13.93 | $24.48 | 8,618,900 | — | — |
| 2011-03-28 | $13.78 | $24.21 | 7,170,900 | — | — |
| 2011-03-25 | $13.85 | $24.34 | 7,574,900 | — | — |
| 2011-03-24 | $13.78 | $24.21 | 12,722,200 | — | — |
| 2011-03-23 | $13.80 | $24.25 | 9,922,800 | — | — |
| 2011-03-22 | $13.85 | $24.34 | 13,657,500 | — | — |
| 2011-03-21 | $14.02 | $24.64 | 12,350,100 | — | — |
| 2011-03-18 | $14.03 | $24.65 | 28,139,300 | — | — |
| 2011-03-17 | $13.81 | $24.27 | 13,609,400 | — | — |
| 2011-03-16 | $13.40 | $23.55 | 16,638,400 | — | — |
| 2011-03-15 | $13.57 | $23.85 | 15,461,400 | — | — |
| 2011-03-14 | $13.90 | $24.43 | 10,884,100 | — | — |
| 2011-03-11 | $13.89 | $24.41 | 8,839,600 | — | — |
| 2011-03-10 | $13.69 | $24.06 | 12,855,100 | — | — |
| 2011-03-09 | $13.87 | $24.37 | 15,022,400 | — | — |
| 2011-03-08 | $13.70 | $24.07 | 22,303,500 | — | — |
| 2011-03-07 | $13.60 | $23.90 | 14,692,700 | — | — |
| 2011-03-04 | $13.90 | $24.43 | 12,332,600 | — | — |
| 2011-03-03 | $14.09 | $24.76 | 15,112,900 | — | — |
| 2011-03-02 | $13.87 | $24.37 | 18,059,600 | — | — |
| 2011-03-01 | $13.95 | $24.51 | 40,878,800 | — | — |
| 2011-02-28 | $14.60 | $25.66 | 14,098,400 | — | — |
| 2011-02-25 | $14.60 | $25.66 | 22,403,300 | — | — |
| 2011-02-24 | $14.30 | $25.13 | 15,851,700 | — | — |
| 2011-02-23 | $14.45 | $25.39 | 13,805,800 | — | — |
| 2011-02-22 | $14.50 | $25.48 | 20,425,700 | — | — |
| 2011-02-18 | $14.99 | $26.34 | 13,702,600 | — | — |
| 2011-02-17 | $15.09 | $26.52 | 12,174,800 | — | — |
| 2011-02-16 | $15.38 | $27.03 | 9,519,600 | — | — |
| 2011-02-15 | $15.45 | $27.15 | 11,085,100 | — | — |
| 2011-02-14 | $15.51 | $27.25 | 6,980,400 | — | — |
| 2011-02-11 | $15.46 | $27.17 | 8,807,800 | — | — |
| 2011-02-10 | $15.18 | $26.67 | 12,021,800 | — | — |
| 2011-02-09 | $15.07 | $26.48 | 20,084,600 | — | — |
| 2011-02-08 | $15.39 | $27.04 | 11,641,800 | — | — |
| 2011-02-07 | $15.36 | $26.99 | 10,299,400 | — | — |
| 2011-02-04 | $15.39 | $27.04 | 9,435,500 | — | — |
| 2011-02-03 | $15.40 | $27.06 | 8,043,800 | — | — |
| 2011-02-02 | $15.46 | $27.17 | 12,841,400 | — | — |
| 2011-02-01 | $15.52 | $27.27 | 21,286,300 | — | — |
| 2011-01-31 | $14.87 | $26.13 | 24,892,200 | — | — |
| 2011-01-28 | $14.64 | $25.73 | 22,080,600 | — | — |
| 2011-01-27 | $14.79 | $25.99 | 17,503,100 | — | — |
| 2011-01-26 | $14.57 | $25.60 | 19,794,200 | — | — |
| 2011-01-25 | $14.43 | $25.36 | 15,638,900 | — | — |
| 2011-01-24 | $14.34 | $25.20 | 14,012,600 | — | — |
| 2011-01-21 | $14.60 | $25.66 | 33,380,000 | — | — |
| 2011-01-20 | $14.22 | $24.99 | 114,968,600 | — | — |
| 2011-01-19 | $14.61 | $25.67 | 11,788,700 | — | — |
| 2011-01-18 | $14.86 | $26.11 | 7,768,800 | — | — |
| 2011-01-14 | $14.95 | $26.27 | 9,750,300 | — | — |
| 2011-01-13 | $14.62 | $25.69 | 7,223,300 | — | — |
| 2011-01-12 | $14.76 | $25.94 | 7,090,300 | — | — |
| 2011-01-11 | $14.55 | $25.57 | 8,028,800 | — | — |
| 2011-01-10 | $14.43 | $25.36 | 8,440,200 | — | — |
| 2011-01-07 | $14.68 | $25.80 | 14,041,200 | — | — |
| 2011-01-06 | $14.62 | $25.69 | 16,920,200 | — | — |
| 2011-01-05 | $14.96 | $26.29 | 13,878,400 | — | — |
| 2011-01-04 | $14.73 | $25.88 | 18,482,900 | — | — |
| 2011-01-03 | $14.78 | $25.97 | 13,575,100 | — | — |