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
- 1981-12-31 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 | $12.98 | $25.38 | 8,368,700 | — | — |
| 2011-12-29 | $13.05 | $25.52 | 7,690,200 | — | — |
| 2011-12-28 | $12.93 | $25.29 | 10,354,800 | — | — |
| 2011-12-27 | $13.20 | $25.81 | 10,615,000 | — | — |
| 2011-12-23 | $13.38 | $26.17 | 8,817,800 | — | — |
| 2011-12-22 | $13.03 | $25.48 | 14,779,700 | — | — |
| 2011-12-21 | $12.55 | $24.54 | 33,425,600 | — | — |
| 2011-12-20 | $12.58 | $24.60 | 35,586,200 | — | — |
| 2011-12-19 | $12.57 | $24.58 | 26,271,200 | — | — |
| 2011-12-16 | $13.08 | $25.58 | 23,156,000 | — | — |
| 2011-12-15 | $13.17 | $25.75 | 23,851,300 | — | — |
| 2011-12-14 | $13.14 | $25.70 | 15,919,800 | — | — |
| 2011-12-13 | $13.14 | $25.70 | 19,449,800 | — | — |
| 2011-12-12 | $13.48 | $26.36 | 19,688,100 | — | — |
| 2011-12-09 | $13.79 | $26.97 | 11,716,000 | — | — |
| 2011-12-08 | $13.52 | $26.44 | 17,868,500 | — | — |
| 2011-12-07 | $14.00 | $27.38 | 17,685,600 | — | — |
| 2011-12-06 | $13.88 | $27.14 | 19,556,900 | — | — |
| 2011-12-05 | $13.62 | $26.63 | 19,982,200 | — | — |
| 2011-12-02 | $13.22 | $25.85 | 20,827,500 | — | — |
| 2011-12-01 | $13.47 | $26.34 | 19,023,100 | — | — |
| 2011-11-30 | $13.27 | $25.95 | 41,296,600 | — | — |
| 2011-11-29 | $13.19 | $25.79 | 72,064,100 | — | — |
| 2011-11-28 | $14.78 | $28.90 | 21,349,900 | — | — |
| 2011-11-25 | $13.95 | $27.28 | 6,635,100 | — | — |
| 2011-11-23 | $14.05 | $27.48 | 14,108,800 | — | — |
| 2011-11-22 | $14.45 | $28.26 | 13,554,700 | — | — |
| 2011-11-21 | $14.53 | $28.41 | 21,584,500 | — | — |
| 2011-11-18 | $15.00 | $29.33 | 16,165,600 | — | — |
| 2011-11-17 | $15.04 | $29.41 | 26,864,400 | — | — |
| 2011-11-16 | $15.43 | $30.17 | 22,681,800 | — | — |
| 2011-11-15 | $15.53 | $30.37 | 29,381,600 | — | — |
| 2011-11-14 | $15.34 | $30.00 | 22,910,800 | — | — |
| 2011-11-11 | $15.19 | $29.56 | 22,535,100 | — | — |
| 2011-11-10 | $14.57 | $28.35 | 14,699,400 | — | — |
| 2011-11-09 | $14.22 | $27.67 | 18,287,000 | — | — |
| 2011-11-08 | $14.89 | $28.97 | 15,566,000 | — | — |
| 2011-11-07 | $14.76 | $28.72 | 15,079,900 | — | — |
| 2011-11-04 | $14.54 | $28.29 | 13,753,800 | — | — |
| 2011-11-03 | $14.36 | $27.94 | 19,820,500 | — | — |
| 2011-11-02 | $13.96 | $27.16 | 24,049,000 | — | — |
| 2011-11-01 | $13.89 | $27.03 | 30,932,100 | — | — |
| 2011-10-31 | $14.29 | $27.81 | 31,207,100 | — | — |
| 2011-10-28 | $15.31 | $29.79 | 22,371,200 | — | — |
| 2011-10-27 | $15.42 | $30.01 | 40,044,100 | — | — |
| 2011-10-26 | $14.13 | $27.50 | 46,591,800 | — | — |
| 2011-10-25 | $13.72 | $26.70 | 20,204,600 | — | — |
| 2011-10-24 | $14.29 | $27.81 | 20,078,900 | — | — |
| 2011-10-21 | $13.74 | $26.74 | 16,292,200 | — | — |
| 2011-10-20 | $13.18 | $25.65 | 14,547,300 | — | — |
| 2011-10-19 | $13.25 | $25.78 | 10,459,300 | — | — |
| 2011-10-18 | $13.60 | $26.46 | 14,966,300 | — | — |
| 2011-10-17 | $13.06 | $25.41 | 15,753,000 | — | — |
| 2011-10-14 | $13.71 | $26.68 | 12,661,500 | — | — |
| 2011-10-13 | $13.56 | $26.39 | 13,803,000 | — | — |
| 2011-10-12 | $13.56 | $26.39 | 17,772,300 | — | — |
| 2011-10-11 | $13.70 | $26.66 | 11,042,700 | — | — |
| 2011-10-10 | $13.73 | $26.72 | 13,198,200 | — | — |
| 2011-10-07 | $13.40 | $26.07 | 17,345,000 | — | — |
| 2011-10-06 | $13.50 | $26.27 | 38,886,100 | — | — |
| 2011-10-05 | $12.60 | $24.52 | 20,646,800 | — | — |
| 2011-10-04 | $11.90 | $23.16 | 29,200,000 | — | — |
| 2011-10-03 | $11.88 | $23.12 | 28,020,800 | — | — |
| 2011-09-30 | $12.36 | $24.05 | 23,453,800 | — | — |
| 2011-09-29 | $12.66 | $24.64 | 28,082,000 | — | — |
| 2011-09-28 | $12.49 | $24.30 | 20,335,100 | — | — |
| 2011-09-27 | $12.78 | $24.87 | 24,645,500 | — | — |
| 2011-09-26 | $12.34 | $24.01 | 29,635,500 | — | — |
| 2011-09-23 | $12.35 | $24.03 | 17,353,000 | — | — |
| 2011-09-22 | $12.13 | $23.60 | 41,445,100 | — | — |
| 2011-09-21 | $12.89 | $25.08 | 19,308,500 | — | — |
| 2011-09-20 | $13.42 | $26.11 | 23,260,100 | — | — |
| 2011-09-19 | $13.37 | $26.02 | 22,876,600 | — | — |
| 2011-09-16 | $13.94 | $27.13 | 17,874,800 | — | — |
| 2011-09-15 | $13.92 | $27.09 | 19,816,100 | — | — |
| 2011-09-14 | $13.72 | $26.70 | 26,247,000 | — | — |
| 2011-09-13 | $13.70 | $26.66 | 22,284,000 | — | — |
| 2011-09-12 | $13.51 | $26.29 | 30,172,200 | — | — |
| 2011-09-09 | $13.58 | $26.43 | 29,544,900 | — | — |
| 2011-09-08 | $14.36 | $27.94 | 22,378,900 | — | — |
| 2011-09-07 | $14.53 | $28.27 | 17,016,700 | — | — |
| 2011-09-06 | $14.04 | $27.32 | 15,732,500 | — | — |
| 2011-09-02 | $14.12 | $27.48 | 11,832,300 | — | — |
| 2011-09-01 | $14.74 | $28.68 | 14,910,900 | — | — |
| 2011-08-31 | $15.03 | $29.25 | 13,745,600 | — | — |
| 2011-08-30 | $14.84 | $28.88 | 17,299,500 | — | — |
| 2011-08-29 | $15.09 | $29.36 | 10,262,800 | — | — |
| 2011-08-26 | $14.37 | $27.87 | 23,226,400 | — | — |
| 2011-08-25 | $14.02 | $27.19 | 19,232,100 | — | — |
| 2011-08-24 | $14.46 | $28.04 | 14,463,500 | — | — |
| 2011-08-23 | $14.59 | $28.29 | 18,442,300 | — | — |
| 2011-08-22 | $14.16 | $27.46 | 23,784,600 | — | — |
| 2011-08-19 | $14.32 | $27.77 | 21,637,500 | — | — |
| 2011-08-18 | $14.40 | $27.92 | 31,045,900 | — | — |
| 2011-08-17 | $15.07 | $29.22 | 16,911,700 | — | — |
| 2011-08-16 | $15.16 | $29.40 | 24,742,900 | — | — |
| 2011-08-15 | $15.56 | $30.17 | 29,805,200 | — | — |
| 2011-08-12 | $14.40 | $27.92 | 19,584,600 | — | — |
| 2011-08-11 | $14.24 | $27.61 | 33,976,700 | — | — |
| 2011-08-10 | $13.20 | $25.60 | 26,459,000 | — | — |
| 2011-08-09 | $14.34 | $27.81 | 26,972,400 | — | — |
| 2011-08-08 | $13.39 | $25.96 | 31,645,300 | — | — |
| 2011-08-05 | $14.32 | $27.77 | 29,154,400 | — | — |
| 2011-08-04 | $14.49 | $28.10 | 30,062,700 | — | — |
| 2011-08-03 | $15.38 | $29.82 | 17,784,100 | — | — |
| 2011-08-02 | $15.13 | $29.34 | 18,870,900 | — | — |
| 2011-08-01 | $15.63 | $30.31 | 18,340,000 | — | — |
| 2011-07-29 | $15.91 | $30.85 | 15,349,000 | — | — |
| 2011-07-28 | $16.00 | $31.03 | 17,140,800 | — | — |
| 2011-07-27 | $16.04 | $31.10 | 44,281,300 | — | — |
| 2011-07-26 | $17.29 | $33.53 | 23,325,600 | — | — |
| 2011-07-25 | $17.02 | $33.00 | 15,793,200 | — | — |
| 2011-07-22 | $17.14 | $33.24 | 16,033,900 | — | — |
| 2011-07-21 | $17.00 | $32.97 | 17,764,500 | — | — |
| 2011-07-20 | $16.86 | $32.69 | 10,652,700 | — | — |
| 2011-07-19 | $16.85 | $32.67 | 10,134,000 | — | — |
| 2011-07-18 | $16.50 | $32.00 | 12,298,000 | — | — |
| 2011-07-15 | $16.74 | $32.46 | 13,611,700 | — | — |
| 2011-07-14 | $16.56 | $32.11 | 20,423,000 | — | — |
| 2011-07-13 | $16.91 | $32.79 | 13,535,800 | — | — |
| 2011-07-12 | $16.89 | $32.75 | 18,279,700 | — | — |
| 2011-07-11 | $17.25 | $33.45 | 19,684,200 | — | — |
| 2011-07-08 | $17.86 | $34.63 | 11,386,900 | — | — |
| 2011-07-07 | $18.19 | $35.27 | 16,828,300 | — | — |
| 2011-07-06 | $18.24 | $35.37 | 13,280,700 | — | — |
| 2011-07-05 | $18.31 | $35.51 | 12,211,800 | — | — |
| 2011-07-01 | $18.54 | $35.95 | 18,175,100 | — | — |
| 2011-06-30 | $18.15 | $35.20 | 15,373,900 | — | — |
| 2011-06-29 | $17.67 | $34.26 | 13,368,400 | — | — |
| 2011-06-28 | $17.55 | $34.03 | 12,992,500 | — | — |
| 2011-06-27 | $17.37 | $33.68 | 18,067,400 | — | — |
| 2011-06-24 | $17.55 | $34.03 | 15,285,100 | — | — |
| 2011-06-23 | $17.79 | $34.50 | 19,540,300 | — | — |
| 2011-06-22 | $17.73 | $34.38 | 20,484,300 | — | — |
| 2011-06-21 | $17.66 | $34.24 | 22,796,100 | — | — |
| 2011-06-20 | $17.92 | $34.75 | 9,420,100 | — | — |
| 2011-06-17 | $17.80 | $34.52 | 10,525,100 | — | — |
| 2011-06-16 | $17.95 | $34.81 | 13,007,000 | — | — |
| 2011-06-15 | $17.98 | $34.87 | 13,972,500 | — | — |
| 2011-06-14 | $18.53 | $35.93 | 7,455,400 | — | — |
| 2011-06-13 | $18.28 | $35.45 | 10,259,500 | — | — |
| 2011-06-10 | $18.37 | $35.62 | 11,184,600 | — | — |
| 2011-06-09 | $18.71 | $36.28 | 8,434,800 | — | — |
| 2011-06-08 | $18.66 | $36.18 | 12,081,400 | — | — |
| 2011-06-07 | $18.89 | $36.63 | 8,982,800 | — | — |
| 2011-06-06 | $18.86 | $36.57 | 11,462,200 | — | — |
| 2011-06-03 | $19.03 | $36.90 | 13,211,800 | — | — |
| 2011-06-02 | $19.47 | $37.75 | 13,361,500 | — | — |
| 2011-06-01 | $19.72 | $38.24 | 15,452,900 | — | — |
| 2011-05-31 | $20.15 | $39.07 | 9,649,000 | — | — |
| 2011-05-27 | $19.87 | $38.53 | 8,675,600 | — | — |
| 2011-05-26 | $19.73 | $38.26 | 9,363,400 | — | — |
| 2011-05-25 | $19.58 | $37.87 | 11,148,800 | — | — |
| 2011-05-24 | $19.55 | $37.81 | 10,598,200 | — | — |
| 2011-05-23 | $19.48 | $37.68 | 18,690,200 | — | — |
| 2011-05-20 | $19.95 | $38.59 | 21,442,000 | — | — |
| 2011-05-19 | $20.23 | $39.13 | 12,138,400 | — | — |
| 2011-05-18 | $20.31 | $39.28 | 10,569,500 | — | — |
| 2011-05-17 | $20.28 | $39.23 | 10,792,700 | — | — |
| 2011-05-16 | $20.57 | $39.79 | 9,360,800 | — | — |
| 2011-05-13 | $20.73 | $40.10 | 7,664,900 | — | — |
| 2011-05-12 | $21.05 | $40.71 | 10,000,000 | — | — |
| 2011-05-11 | $20.77 | $40.17 | 9,499,300 | — | — |
| 2011-05-10 | $20.95 | $40.52 | 9,301,700 | — | — |
| 2011-05-09 | $20.83 | $40.29 | 12,151,300 | — | — |
| 2011-05-06 | $20.30 | $39.26 | 9,640,500 | — | — |
| 2011-05-05 | $20.11 | $38.90 | 13,452,300 | — | — |
| 2011-05-04 | $20.39 | $39.44 | 9,782,600 | — | — |
| 2011-05-03 | $20.61 | $39.86 | 11,577,400 | — | — |
| 2011-05-02 | $20.76 | $40.15 | 7,489,400 | — | — |
| 2011-04-29 | $20.94 | $40.50 | 10,735,900 | — | — |
| 2011-04-28 | $21.04 | $40.69 | 12,337,100 | — | — |
| 2011-04-27 | $21.08 | $40.77 | 32,883,600 | — | — |
| 2011-04-26 | $20.60 | $39.84 | 11,800,000 | — | — |
| 2011-04-25 | $20.27 | $39.21 | 12,228,600 | — | — |
| 2011-04-21 | $20.39 | $39.44 | 9,825,100 | — | — |
| 2011-04-20 | $20.47 | $39.59 | 17,790,800 | — | — |
| 2011-04-19 | $19.69 | $38.08 | 11,968,100 | — | — |
| 2011-04-18 | $19.49 | $37.70 | 10,926,400 | — | — |
| 2011-04-15 | $19.77 | $38.24 | 18,006,800 | — | — |
| 2011-04-14 | $19.62 | $37.95 | 16,057,200 | — | — |
| 2011-04-13 | $19.34 | $37.41 | 14,772,600 | — | — |
| 2011-04-12 | $19.18 | $37.10 | 19,726,200 | — | — |
| 2011-04-11 | $19.60 | $37.91 | 16,771,900 | — | — |
| 2011-04-08 | $19.58 | $37.87 | 31,678,000 | — | — |
| 2011-04-07 | $20.20 | $39.07 | 19,705,100 | — | — |
| 2011-04-06 | $20.39 | $39.44 | 14,116,300 | — | — |
| 2011-04-05 | $20.40 | $39.46 | 14,525,800 | — | — |
| 2011-04-04 | $20.58 | $39.81 | 9,184,700 | — | — |
| 2011-04-01 | $20.61 | $39.86 | 18,766,000 | — | — |
| 2011-03-31 | $20.63 | $39.90 | 14,646,600 | — | — |
| 2011-03-30 | $20.80 | $40.23 | 20,436,800 | — | — |
| 2011-03-29 | $21.11 | $40.83 | 12,443,700 | — | — |
| 2011-03-28 | $21.45 | $41.49 | 9,375,100 | — | — |
| 2011-03-25 | $21.46 | $41.51 | 10,103,300 | — | — |
| 2011-03-24 | $21.35 | $41.29 | 15,320,500 | — | — |
| 2011-03-23 | $20.85 | $40.33 | 13,858,300 | — | — |
| 2011-03-22 | $20.80 | $40.23 | 9,436,900 | — | — |
| 2011-03-21 | $20.77 | $40.17 | 11,219,300 | — | — |
| 2011-03-18 | $20.75 | $40.13 | 12,506,400 | — | — |
| 2011-03-17 | $20.71 | $40.06 | 12,449,000 | — | — |
| 2011-03-16 | $20.53 | $39.71 | 16,576,400 | — | — |
| 2011-03-15 | $21.09 | $40.79 | 16,398,000 | — | — |
| 2011-03-14 | $21.42 | $41.43 | 10,090,800 | — | — |
| 2011-03-11 | $21.31 | $41.22 | 12,123,800 | — | — |
| 2011-03-10 | $21.32 | $41.24 | 15,549,400 | — | — |
| 2011-03-09 | $22.17 | $42.88 | 18,637,900 | — | — |
| 2011-03-08 | $22.69 | $43.89 | 8,883,700 | — | — |
| 2011-03-07 | $22.59 | $43.69 | 15,089,400 | — | — |
| 2011-03-04 | $22.92 | $44.33 | 9,636,800 | — | — |
| 2011-03-03 | $22.85 | $44.20 | 10,467,300 | — | — |
| 2011-03-02 | $22.32 | $43.17 | 15,585,800 | — | — |
| 2011-03-01 | $22.03 | $42.61 | 17,772,900 | — | — |
| 2011-02-28 | $23.06 | $44.60 | 13,143,000 | — | — |
| 2011-02-25 | $22.60 | $43.71 | 13,594,800 | — | — |
| 2011-02-24 | $22.76 | $44.02 | 12,076,800 | — | — |
| 2011-02-23 | $22.38 | $43.19 | 16,453,500 | — | — |
| 2011-02-22 | $22.60 | $43.61 | 18,344,500 | — | — |
| 2011-02-18 | $23.23 | $44.83 | 20,012,300 | — | — |
| 2011-02-17 | $22.96 | $44.31 | 27,756,700 | — | — |
| 2011-02-16 | $22.28 | $43.00 | 15,318,600 | — | — |
| 2011-02-15 | $21.85 | $42.17 | 12,609,700 | — | — |
| 2011-02-14 | $22.24 | $42.92 | 8,795,600 | — | — |
| 2011-02-11 | $22.36 | $43.15 | 14,773,600 | — | — |
| 2011-02-10 | $22.16 | $42.77 | 21,476,100 | — | — |
| 2011-02-09 | $22.80 | $44.00 | 13,567,500 | — | — |
| 2011-02-08 | $22.61 | $43.63 | 14,743,500 | — | — |
| 2011-02-07 | $22.69 | $43.79 | 23,725,400 | — | — |
| 2011-02-04 | $23.37 | $45.10 | 26,440,300 | — | — |
| 2011-02-03 | $22.57 | $43.56 | 18,675,500 | — | — |
| 2011-02-02 | $22.79 | $43.98 | 9,478,300 | — | — |
| 2011-02-01 | $22.69 | $43.79 | 17,601,000 | — | — |
| 2011-01-31 | $22.21 | $42.86 | 14,899,800 | — | — |
| 2011-01-28 | $21.80 | $42.07 | 18,323,600 | — | — |
| 2011-01-27 | $22.16 | $42.77 | 15,827,200 | — | — |
| 2011-01-26 | $21.78 | $42.03 | 28,785,100 | — | — |
| 2011-01-25 | $21.21 | $40.93 | 53,384,200 | — | — |
| 2011-01-24 | $19.64 | $37.90 | 17,778,900 | — | — |
| 2011-01-21 | $19.33 | $37.30 | 12,027,700 | — | — |
| 2011-01-20 | $19.38 | $37.40 | 12,951,900 | — | — |
| 2011-01-19 | $19.66 | $37.94 | 10,934,700 | — | — |
| 2011-01-18 | $19.84 | $38.29 | 10,718,500 | — | — |
| 2011-01-14 | $19.81 | $38.23 | 14,880,500 | — | — |
| 2011-01-13 | $19.85 | $38.31 | 7,054,600 | — | — |
| 2011-01-12 | $19.93 | $38.46 | 14,629,800 | — | — |
| 2011-01-11 | $19.48 | $37.59 | 8,588,700 | — | — |
| 2011-01-10 | $19.50 | $37.63 | 12,349,700 | — | — |
| 2011-01-07 | $19.46 | $37.55 | 20,241,000 | — | — |
| 2011-01-06 | $19.51 | $37.65 | 17,072,300 | — | — |
| 2011-01-05 | $18.98 | $36.63 | 10,519,000 | — | — |
| 2011-01-04 | $19.07 | $36.80 | 9,788,800 | — | — |
| 2011-01-03 | $19.19 | $37.03 | 13,770,300 | — | — |