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 | $13.14 | $24.60 | 1,665,687 | — | — |
| 2011-12-29 | $13.15 | $24.64 | 3,441,204 | — | — |
| 2011-12-28 | $12.97 | $24.30 | 2,521,460 | — | — |
| 2011-12-27 | $13.44 | $25.17 | 1,304,732 | — | — |
| 2011-12-23 | $13.57 | $25.43 | 2,058,105 | — | — |
| 2011-12-22 | $13.38 | $25.06 | 2,625,834 | — | — |
| 2011-12-21 | $13.32 | $24.96 | 2,611,437 | — | — |
| 2011-12-20 | $13.45 | $25.20 | 2,941,510 | — | — |
| 2011-12-19 | $12.95 | $24.27 | 3,075,837 | — | — |
| 2011-12-16 | $13.22 | $24.77 | 6,918,283 | — | — |
| 2011-12-15 | $13.01 | $24.36 | 5,035,838 | — | — |
| 2011-12-14 | $13.17 | $24.67 | 6,945,218 | — | — |
| 2011-12-13 | $13.12 | $24.57 | 5,591,608 | — | — |
| 2011-12-12 | $13.58 | $25.44 | 3,788,343 | — | — |
| 2011-12-09 | $14.04 | $26.30 | 2,754,473 | — | — |
| 2011-12-08 | $14.06 | $26.33 | 3,440,391 | — | — |
| 2011-12-07 | $14.74 | $27.61 | 2,418,944 | — | — |
| 2011-12-06 | $14.62 | $27.38 | 3,423,325 | — | — |
| 2011-12-05 | $14.23 | $26.65 | 3,840,240 | — | — |
| 2011-12-02 | $14.23 | $26.65 | 4,101,929 | — | — |
| 2011-12-01 | $14.72 | $27.57 | 3,801,346 | — | — |
| 2011-11-30 | $14.59 | $27.33 | 5,818,816 | — | — |
| 2011-11-29 | $13.49 | $25.27 | 3,399,524 | — | — |
| 2011-11-28 | $13.33 | $24.98 | 4,095,660 | — | — |
| 2011-11-25 | $13.06 | $24.46 | 2,017,586 | — | — |
| 2011-11-23 | $13.26 | $24.83 | 4,018,685 | — | — |
| 2011-11-22 | $13.57 | $25.41 | 4,755,804 | — | — |
| 2011-11-21 | $13.59 | $25.46 | 3,271,350 | — | — |
| 2011-11-18 | $13.76 | $25.77 | 3,642,057 | — | — |
| 2011-11-17 | $14.12 | $26.44 | 4,846,827 | — | — |
| 2011-11-16 | $14.94 | $27.99 | 3,565,547 | — | — |
| 2011-11-15 | $15.05 | $28.19 | 2,661,476 | — | — |
| 2011-11-14 | $14.96 | $28.03 | 2,626,530 | — | — |
| 2011-11-11 | $15.23 | $28.53 | 4,232,890 | — | — |
| 2011-11-10 | $14.76 | $27.65 | 3,665,393 | — | — |
| 2011-11-09 | $14.97 | $28.04 | 4,143,493 | — | — |
| 2011-11-08 | $15.48 | $28.99 | 3,684,666 | — | — |
| 2011-11-07 | $15.76 | $29.53 | 3,548,945 | — | — |
| 2011-11-04 | $15.22 | $28.51 | 2,668,907 | — | — |
| 2011-11-03 | $15.20 | $28.48 | 3,928,476 | — | — |
| 2011-11-02 | $14.93 | $27.96 | 3,839,079 | — | — |
| 2011-11-01 | $14.81 | $27.74 | 5,043,384 | — | — |
| 2011-10-31 | $15.01 | $28.12 | 3,096,619 | — | — |
| 2011-10-28 | $15.30 | $28.65 | 2,695,610 | — | — |
| 2011-10-27 | $15.11 | $28.30 | 5,698,652 | — | — |
| 2011-10-26 | $14.63 | $27.40 | 3,814,466 | — | — |
| 2011-10-25 | $14.35 | $26.88 | 4,362,574 | — | — |
| 2011-10-24 | $14.03 | $26.28 | 4,131,419 | — | — |
| 2011-10-21 | $13.47 | $25.23 | 3,618,373 | — | — |
| 2011-10-20 | $12.97 | $24.30 | 4,319,733 | — | — |
| 2011-10-19 | $13.17 | $24.67 | 4,741,756 | — | — |
| 2011-10-18 | $13.49 | $25.27 | 5,084,135 | — | — |
| 2011-10-17 | $13.29 | $24.90 | 3,620,462 | — | — |
| 2011-10-14 | $13.43 | $25.15 | 3,170,575 | — | — |
| 2011-10-13 | $13.14 | $24.62 | 2,558,496 | — | — |
| 2011-10-12 | $13.42 | $25.14 | 3,265,777 | — | — |
| 2011-10-11 | $13.16 | $24.65 | 3,406,026 | — | — |
| 2011-10-10 | $13.20 | $24.72 | 4,986,031 | — | — |
| 2011-10-07 | $12.74 | $23.86 | 4,052,471 | — | — |
| 2011-10-06 | $13.07 | $24.49 | 4,455,802 | — | — |
| 2011-10-05 | $12.86 | $24.09 | 9,596,942 | — | — |
| 2011-10-04 | $12.65 | $23.70 | 9,298,449 | — | — |
| 2011-10-03 | $13.20 | $24.73 | 4,636,802 | — | — |
| 2011-09-30 | $13.20 | $24.72 | 6,076,906 | — | — |
| 2011-09-29 | $13.36 | $25.02 | 4,968,500 | — | — |
| 2011-09-28 | $13.22 | $24.77 | 5,374,037 | — | — |
| 2011-09-27 | $13.69 | $25.64 | 8,632,732 | — | — |
| 2011-09-26 | $13.91 | $26.06 | 7,719,953 | — | — |
| 2011-09-23 | $13.63 | $25.52 | 6,859,652 | — | — |
| 2011-09-22 | $14.31 | $26.80 | 6,825,287 | — | — |
| 2011-09-21 | $15.41 | $28.86 | 9,615,634 | — | — |
| 2011-09-20 | $15.31 | $28.67 | 5,779,690 | — | — |
| 2011-09-19 | $14.76 | $27.65 | 5,506,971 | — | — |
| 2011-09-16 | $14.72 | $27.57 | 6,181,396 | — | — |
| 2011-09-15 | $14.50 | $27.17 | 5,541,221 | — | — |
| 2011-09-14 | $14.49 | $27.14 | 4,772,523 | — | — |
| 2011-09-13 | $14.75 | $27.64 | 4,490,980 | — | — |
| 2011-09-12 | $14.31 | $26.80 | 5,657,321 | — | — |
| 2011-09-09 | $14.84 | $27.80 | 6,894,715 | — | — |
| 2011-09-08 | $14.32 | $26.82 | 6,046,256 | — | — |
| 2011-09-07 | $14.36 | $26.90 | 3,779,171 | — | — |
| 2011-09-06 | $14.38 | $26.93 | 8,618,916 | — | — |
| 2011-09-02 | $14.50 | $27.15 | 4,704,488 | — | — |
| 2011-09-01 | $14.38 | $26.93 | 4,298,022 | — | — |
| 2011-08-31 | $14.27 | $26.73 | 4,601,507 | — | — |
| 2011-08-30 | $14.26 | $26.49 | 3,394,648 | — | — |
| 2011-08-29 | $14.02 | $26.04 | 3,917,330 | — | — |
| 2011-08-26 | $14.02 | $26.04 | 3,346,931 | — | — |
| 2011-08-25 | $13.79 | $25.61 | 4,124,220 | — | — |
| 2011-08-24 | $13.70 | $25.44 | 5,633,869 | — | — |
| 2011-08-23 | $13.88 | $25.77 | 8,191,900 | — | — |
| 2011-08-22 | $14.97 | $27.80 | 8,407,846 | — | — |
| 2011-08-19 | $14.50 | $26.94 | 4,446,282 | — | — |
| 2011-08-18 | $14.16 | $26.30 | 4,608,822 | — | — |
| 2011-08-17 | $14.44 | $26.83 | 4,241,946 | — | — |
| 2011-08-16 | $14.40 | $26.75 | 4,065,706 | — | — |
| 2011-08-15 | $14.53 | $26.99 | 4,031,573 | — | — |
| 2011-08-12 | $14.13 | $26.24 | 5,237,735 | — | — |
| 2011-08-11 | $14.38 | $26.70 | 8,207,690 | — | — |
| 2011-08-10 | $14.07 | $26.12 | 12,561,904 | — | — |
| 2011-08-09 | $13.38 | $24.84 | 9,311,452 | — | — |
| 2011-08-08 | $12.62 | $23.44 | 9,591,253 | — | — |
| 2011-08-05 | $12.75 | $23.68 | 11,142,117 | — | — |
| 2011-08-04 | $13.19 | $24.49 | 9,160,871 | — | — |
| 2011-08-03 | $13.81 | $25.64 | 6,507,753 | — | — |
| 2011-08-02 | $13.82 | $25.66 | 6,878,809 | — | — |
| 2011-08-01 | $13.53 | $25.13 | 5,715,719 | — | — |
| 2011-07-29 | $13.43 | $24.94 | 6,729,504 | — | — |
| 2011-07-28 | $13.42 | $24.92 | 6,142,038 | — | — |
| 2011-07-27 | $13.34 | $24.78 | 8,985,211 | — | — |
| 2011-07-26 | $13.45 | $24.99 | 2,366,466 | — | — |
| 2011-07-25 | $13.39 | $24.88 | 4,197,015 | — | — |
| 2011-07-22 | $13.31 | $24.72 | 2,651,840 | — | — |
| 2011-07-21 | $13.40 | $24.89 | 3,478,704 | — | — |
| 2011-07-20 | $13.41 | $24.91 | 2,942,787 | — | — |
| 2011-07-19 | $13.35 | $24.80 | 5,592,769 | — | — |
| 2011-07-18 | $13.41 | $24.91 | 4,889,319 | — | — |
| 2011-07-15 | $13.31 | $24.72 | 3,803,552 | — | — |
| 2011-07-14 | $13.11 | $24.35 | 4,663,737 | — | — |
| 2011-07-13 | $13.31 | $24.72 | 6,291,807 | — | — |
| 2011-07-12 | $13.02 | $24.19 | 7,480,904 | — | — |
| 2011-07-11 | $12.45 | $23.13 | 3,408,580 | — | — |
| 2011-07-08 | $12.60 | $23.41 | 3,121,697 | — | — |
| 2011-07-07 | $12.84 | $23.85 | 3,750,843 | — | — |
| 2011-07-06 | $12.78 | $23.74 | 4,691,949 | — | — |
| 2011-07-05 | $12.48 | $23.18 | 4,165,784 | — | — |
| 2011-07-01 | $12.27 | $22.80 | 2,793,250 | — | — |
| 2011-06-30 | $12.57 | $23.34 | 2,928,623 | — | — |
| 2011-06-29 | $12.51 | $23.23 | 4,289,082 | — | — |
| 2011-06-28 | $12.35 | $22.94 | 5,283,131 | — | — |
| 2011-06-27 | $11.89 | $22.08 | 4,207,812 | — | — |
| 2011-06-24 | $11.99 | $22.27 | 5,356,390 | — | — |
| 2011-06-23 | $12.14 | $22.56 | 7,443,055 | — | — |
| 2011-06-22 | $12.52 | $23.26 | 6,466,073 | — | — |
| 2011-06-21 | $12.55 | $23.31 | 5,102,711 | — | — |
| 2011-06-20 | $12.34 | $22.93 | 4,160,560 | — | — |
| 2011-06-17 | $12.26 | $22.77 | 9,291,483 | — | — |
| 2011-06-16 | $12.33 | $22.89 | 3,873,677 | — | — |
| 2011-06-15 | $12.52 | $23.25 | 3,655,525 | — | — |
| 2011-06-14 | $12.58 | $23.37 | 3,769,187 | — | — |
| 2011-06-13 | $12.45 | $23.12 | 3,223,865 | — | — |
| 2011-06-10 | $12.57 | $23.34 | 3,491,243 | — | — |
| 2011-06-09 | $12.77 | $23.73 | 5,970,907 | — | — |
| 2011-06-08 | $12.59 | $23.39 | 5,458,558 | — | — |
| 2011-06-07 | $12.90 | $23.97 | 6,162,008 | — | — |
| 2011-06-06 | $12.81 | $23.79 | 9,745,434 | — | — |
| 2011-06-03 | $13.70 | $25.44 | 3,526,886 | — | — |
| 2011-06-02 | $13.82 | $25.68 | 4,422,597 | — | — |
| 2011-06-01 | $13.82 | $25.68 | 4,074,413 | — | — |
| 2011-05-31 | $14.16 | $26.30 | 4,678,830 | — | — |
| 2011-05-27 | $13.81 | $25.64 | 4,562,150 | — | — |
| 2011-05-26 | $13.77 | $25.58 | 4,036,100 | — | — |
| 2011-05-25 | $13.87 | $25.76 | 7,082,564 | — | — |
| 2011-05-24 | $13.63 | $25.32 | 3,336,366 | — | — |
| 2011-05-23 | $13.37 | $24.83 | 3,680,718 | — | — |
| 2011-05-20 | $13.51 | $25.08 | 4,895,240 | — | — |
| 2011-05-19 | $13.41 | $24.91 | 3,220,846 | — | — |
| 2011-05-18 | $13.37 | $24.83 | 3,176,032 | — | — |
| 2011-05-17 | $13.27 | $24.65 | 4,794,350 | — | — |
| 2011-05-16 | $13.26 | $24.62 | 4,644,232 | — | — |
| 2011-05-13 | $13.21 | $24.54 | 6,157,828 | — | — |
| 2011-05-12 | $13.39 | $24.86 | 6,691,656 | — | — |
| 2011-05-11 | $13.40 | $24.89 | 6,727,182 | — | — |
| 2011-05-10 | $13.79 | $25.61 | 3,311,404 | — | — |
| 2011-05-09 | $13.88 | $25.79 | 4,137,688 | — | — |
| 2011-05-06 | $13.71 | $25.47 | 5,966,495 | — | — |
| 2011-05-05 | $13.70 | $25.44 | 7,069,793 | — | — |
| 2011-05-04 | $14.35 | $26.65 | 5,745,905 | — | — |
| 2011-05-03 | $14.48 | $26.89 | 7,459,541 | — | — |
| 2011-05-02 | $15.04 | $27.93 | 4,579,681 | — | — |
| 2011-04-29 | $15.37 | $28.54 | 5,738,243 | — | — |
| 2011-04-28 | $15.04 | $27.93 | 3,731,222 | — | — |
| 2011-04-27 | $15.30 | $28.41 | 5,919,242 | — | — |
| 2011-04-26 | $15.12 | $28.09 | 2,438,100 | — | — |
| 2011-04-25 | $15.34 | $28.49 | 2,434,501 | — | — |
| 2011-04-21 | $15.46 | $28.72 | 3,518,991 | — | — |
| 2011-04-20 | $15.40 | $28.60 | 3,820,735 | — | — |
| 2011-04-19 | $15.23 | $28.28 | 3,573,326 | — | — |
| 2011-04-18 | $15.11 | $28.06 | 7,649,713 | — | — |
| 2011-04-15 | $15.40 | $28.60 | 3,079,785 | — | — |
| 2011-04-14 | $15.48 | $28.75 | 4,689,163 | — | — |
| 2011-04-13 | $15.31 | $28.43 | 3,983,739 | — | — |
| 2011-04-12 | $15.49 | $28.76 | 3,347,511 | — | — |
| 2011-04-11 | $15.62 | $29.02 | 3,458,271 | — | — |
| 2011-04-08 | $15.98 | $29.68 | 4,018,685 | — | — |
| 2011-04-07 | $15.63 | $29.04 | 3,080,946 | — | — |
| 2011-04-06 | $15.83 | $29.40 | 2,944,644 | — | — |
| 2011-04-05 | $15.75 | $29.26 | 4,457,311 | — | — |
| 2011-04-04 | $15.16 | $28.16 | 1,869,442 | — | — |
| 2011-04-01 | $15.11 | $28.06 | 4,047,594 | — | — |
| 2011-03-31 | $15.04 | $27.93 | 2,873,939 | — | — |
| 2011-03-30 | $14.90 | $27.68 | 3,584,471 | — | — |
| 2011-03-29 | $14.50 | $26.94 | 3,839,659 | — | — |
| 2011-03-28 | $14.43 | $26.80 | 3,456,645 | — | — |
| 2011-03-25 | $14.49 | $26.91 | 3,479,401 | — | — |
| 2011-03-24 | $14.67 | $27.24 | 6,841,657 | — | — |
| 2011-03-23 | $14.64 | $27.20 | 4,241,946 | — | — |
| 2011-03-22 | $14.23 | $26.43 | 3,908,507 | — | — |
| 2011-03-21 | $14.48 | $26.89 | 2,024,900 | — | — |
| 2011-03-18 | $14.13 | $26.25 | 4,187,727 | — | — |
| 2011-03-17 | $14.11 | $26.20 | 3,659,472 | — | — |
| 2011-03-16 | $14.15 | $26.28 | 4,307,658 | — | — |
| 2011-03-15 | $14.67 | $27.24 | 4,833,011 | — | — |
| 2011-03-14 | $15.06 | $27.96 | 2,326,412 | — | — |
| 2011-03-11 | $14.97 | $27.80 | 3,619,534 | — | — |
| 2011-03-10 | $14.74 | $27.37 | 4,371,281 | — | — |
| 2011-03-09 | $15.15 | $28.14 | 2,738,102 | — | — |
| 2011-03-08 | $15.33 | $28.32 | 4,870,511 | — | — |
| 2011-03-07 | $15.06 | $27.83 | 3,390,004 | — | — |
| 2011-03-04 | $15.14 | $27.97 | 5,365,445 | — | — |
| 2011-03-03 | $15.31 | $28.29 | 4,532,544 | — | — |
| 2011-03-02 | $15.62 | $28.85 | 4,057,347 | — | — |
| 2011-03-01 | $15.40 | $28.45 | 4,018,453 | — | — |
| 2011-02-28 | $15.43 | $28.50 | 1,972,655 | — | — |
| 2011-02-25 | $15.19 | $28.05 | 2,329,663 | — | — |
| 2011-02-24 | $14.87 | $27.46 | 3,931,146 | — | — |
| 2011-02-23 | $15.19 | $28.07 | 4,317,062 | — | — |
| 2011-02-22 | $14.89 | $27.51 | 3,929,405 | — | — |
| 2011-02-18 | $14.89 | $27.51 | 5,575,354 | — | — |
| 2011-02-17 | $14.49 | $26.76 | 3,881,687 | — | — |
| 2011-02-16 | $14.28 | $26.38 | 5,303,448 | — | — |
| 2011-02-15 | $13.92 | $25.71 | 4,588,504 | — | — |
| 2011-02-14 | $13.67 | $25.25 | 3,257,650 | — | — |
| 2011-02-11 | $13.64 | $25.20 | 4,472,288 | — | — |
| 2011-02-10 | $13.76 | $25.43 | 4,141,287 | — | — |
| 2011-02-09 | $14.03 | $25.92 | 4,218,610 | — | — |
| 2011-02-08 | $14.24 | $26.30 | 3,640,316 | — | — |
| 2011-02-07 | $13.96 | $25.79 | 3,255,908 | — | — |
| 2011-02-04 | $13.91 | $25.70 | 3,558,813 | — | — |
| 2011-02-03 | $14.04 | $25.93 | 5,295,205 | — | — |
| 2011-02-02 | $13.88 | $25.65 | 3,812,027 | — | — |
| 2011-02-01 | $13.88 | $25.63 | 4,733,165 | — | — |
| 2011-01-31 | $13.67 | $25.25 | 5,096,210 | — | — |
| 2011-01-28 | $13.65 | $25.22 | 7,352,961 | — | — |
| 2011-01-27 | $13.75 | $25.39 | 4,850,310 | — | — |
| 2011-01-26 | $14.10 | $26.05 | 6,383,294 | — | — |
| 2011-01-25 | $13.70 | $25.31 | 6,429,850 | — | — |
| 2011-01-24 | $13.96 | $25.79 | 4,335,290 | — | — |
| 2011-01-21 | $14.11 | $26.06 | 6,212,163 | — | — |
| 2011-01-20 | $14.19 | $26.21 | 5,235,413 | — | — |
| 2011-01-19 | $14.26 | $26.35 | 3,638,806 | — | — |
| 2011-01-18 | $14.55 | $26.87 | 2,102,339 | — | — |
| 2011-01-14 | $14.36 | $26.52 | 4,139,546 | — | — |
| 2011-01-13 | $14.54 | $26.86 | 3,265,080 | — | — |
| 2011-01-12 | $14.88 | $27.48 | 3,733,544 | — | — |
| 2011-01-11 | $14.89 | $27.51 | 2,865,929 | — | — |
| 2011-01-10 | $14.79 | $27.32 | 5,456,236 | — | — |
| 2011-01-07 | $14.67 | $27.10 | 6,008,407 | — | — |
| 2011-01-06 | $14.49 | $26.76 | 5,061,728 | — | — |
| 2011-01-05 | $14.95 | $27.62 | 3,663,768 | — | — |
| 2011-01-04 | $15.06 | $27.83 | 4,581,190 | — | — |
| 2011-01-03 | $15.62 | $28.86 | 3,173,245 | — | — |