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
- 2004-08-19 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 | $16.09 | $16.09 | 71,559,220 | — | — |
| 2011-12-29 | $16.00 | $16.00 | 63,252,199 | — | — |
| 2011-12-28 | $15.93 | $15.93 | 85,406,931 | — | — |
| 2011-12-27 | $15.95 | $15.95 | 64,496,847 | — | — |
| 2011-12-23 | $15.77 | $15.77 | 58,365,953 | — | — |
| 2011-12-22 | $15.68 | $15.68 | 73,165,217 | — | — |
| 2011-12-21 | $15.59 | $15.59 | 100,290,510 | — | — |
| 2011-12-20 | $15.70 | $15.70 | 95,886,062 | — | — |
| 2011-12-19 | $15.49 | $15.49 | 86,061,375 | — | — |
| 2011-12-16 | $15.59 | $15.59 | 179,040,582 | — | — |
| 2011-12-15 | $15.43 | $15.43 | 96,705,121 | — | — |
| 2011-12-14 | $15.39 | $15.39 | 156,733,281 | — | — |
| 2011-12-13 | $15.58 | $15.58 | 161,731,947 | — | — |
| 2011-12-12 | $15.58 | $15.58 | 87,683,432 | — | — |
| 2011-12-09 | $15.63 | $15.63 | 111,062,736 | — | — |
| 2011-12-08 | $15.34 | $15.34 | 96,885,796 | — | — |
| 2011-12-07 | $15.53 | $15.53 | 90,630,437 | — | — |
| 2011-12-06 | $15.54 | $15.54 | 93,408,812 | — | — |
| 2011-12-05 | $15.58 | $15.58 | 128,379,401 | — | — |
| 2011-12-02 | $15.45 | $15.45 | 164,040,568 | — | — |
| 2011-12-01 | $15.29 | $15.29 | 145,366,836 | — | — |
| 2011-11-30 | $14.93 | $14.93 | 136,389,312 | — | — |
| 2011-11-29 | $14.52 | $14.52 | 73,546,641 | — | — |
| 2011-11-28 | $14.65 | $14.65 | 113,580,136 | — | — |
| 2011-11-25 | $14.02 | $14.02 | 62,730,250 | — | — |
| 2011-11-23 | $14.20 | $14.20 | 93,380,707 | — | — |
| 2011-11-22 | $14.45 | $14.45 | 96,572,626 | — | — |
| 2011-11-21 | $14.47 | $14.47 | 120,501,984 | — | — |
| 2011-11-18 | $14.82 | $14.82 | 132,000,924 | — | — |
| 2011-11-17 | $14.97 | $14.97 | 140,255,750 | — | — |
| 2011-11-16 | $15.23 | $15.23 | 104,731,092 | — | — |
| 2011-11-15 | $15.36 | $15.36 | 107,441,212 | — | — |
| 2011-11-14 | $15.27 | $15.27 | 128,026,081 | — | — |
| 2011-11-11 | $15.15 | $15.15 | 159,676,271 | — | — |
| 2011-11-10 | $14.82 | $14.82 | 115,166,059 | — | — |
| 2011-11-09 | $14.97 | $14.97 | 148,996,390 | — | — |
| 2011-11-08 | $15.25 | $15.25 | 121,630,197 | — | — |
| 2011-11-07 | $15.15 | $15.15 | 134,799,374 | — | — |
| 2011-11-04 | $14.85 | $14.85 | 113,817,021 | — | — |
| 2011-11-03 | $14.88 | $14.88 | 107,192,283 | — | — |
| 2011-11-02 | $14.57 | $14.57 | 85,153,986 | — | — |
| 2011-11-01 | $14.41 | $14.41 | 125,472,546 | — | — |
| 2011-10-31 | $14.76 | $14.76 | 102,695,490 | — | — |
| 2011-10-28 | $14.95 | $14.95 | 100,696,024 | — | — |
| 2011-10-27 | $14.91 | $14.91 | 151,778,780 | — | — |
| 2011-10-26 | $14.60 | $14.60 | 115,354,763 | — | — |
| 2011-10-25 | $14.52 | $14.52 | 102,000,897 | — | — |
| 2011-10-24 | $14.85 | $14.85 | 137,589,795 | — | — |
| 2011-10-21 | $14.71 | $14.71 | 136,148,412 | — | — |
| 2011-10-20 | $14.54 | $14.54 | 135,666,613 | — | — |
| 2011-10-19 | $14.46 | $14.46 | 117,699,519 | — | — |
| 2011-10-18 | $14.71 | $14.71 | 152,601,853 | — | — |
| 2011-10-17 | $14.51 | $14.51 | 160,928,949 | — | — |
| 2011-10-14 | $14.74 | $14.74 | 342,474,886 | — | — |
| 2011-10-13 | $13.92 | $13.92 | 228,356,741 | — | — |
| 2011-10-12 | $13.66 | $13.66 | 127,588,447 | — | — |
| 2011-10-11 | $13.53 | $13.53 | 114,563,810 | — | — |
| 2011-10-10 | $13.38 | $13.38 | 93,236,167 | — | — |
| 2011-10-07 | $12.83 | $12.83 | 114,664,185 | — | — |
| 2011-10-06 | $12.82 | $12.82 | 137,485,405 | — | — |
| 2011-10-05 | $12.57 | $12.57 | 182,043,797 | — | — |
| 2011-10-04 | $12.50 | $12.50 | 166,975,528 | — | — |
| 2011-10-03 | $12.34 | $12.34 | 179,646,846 | — | — |
| 2011-09-30 | $12.83 | $12.83 | 109,352,349 | — | — |
| 2011-09-29 | $13.14 | $13.14 | 116,699,786 | — | — |
| 2011-09-28 | $13.17 | $13.17 | 90,871,336 | — | — |
| 2011-09-27 | $13.43 | $13.43 | 120,887,424 | — | — |
| 2011-09-26 | $13.25 | $13.25 | 105,762,945 | — | — |
| 2011-09-23 | $13.09 | $13.09 | 111,508,400 | — | — |
| 2011-09-22 | $12.97 | $12.97 | 176,671,736 | — | — |
| 2011-09-21 | $13.43 | $13.43 | 100,948,969 | — | — |
| 2011-09-20 | $13.61 | $13.61 | 111,580,670 | — | — |
| 2011-09-19 | $13.62 | $13.62 | 99,106,087 | — | — |
| 2011-09-16 | $13.62 | $13.62 | 141,901,897 | — | — |
| 2011-09-15 | $13.51 | $13.51 | 118,875,912 | — | — |
| 2011-09-14 | $13.25 | $13.25 | 108,179,971 | — | — |
| 2011-09-13 | $13.19 | $13.19 | 94,520,965 | — | — |
| 2011-09-12 | $13.20 | $13.20 | 107,216,373 | — | — |
| 2011-09-09 | $13.07 | $13.07 | 131,242,091 | — | — |
| 2011-09-08 | $13.32 | $13.32 | 95,576,908 | — | — |
| 2011-09-07 | $13.30 | $13.30 | 110,645,177 | — | — |
| 2011-09-06 | $13.01 | $13.01 | 109,039,179 | — | — |
| 2011-09-02 | $13.07 | $13.07 | 96,408,011 | — | — |
| 2011-09-01 | $13.26 | $13.26 | 96,982,155 | — | — |
| 2011-08-31 | $13.47 | $13.47 | 108,135,806 | — | — |
| 2011-08-30 | $13.47 | $13.47 | 120,008,140 | — | — |
| 2011-08-29 | $13.43 | $13.43 | 93,782,206 | — | — |
| 2011-08-26 | $13.12 | $13.12 | 144,391,193 | — | — |
| 2011-08-25 | $12.95 | $12.95 | 132,213,719 | — | — |
| 2011-08-24 | $13.03 | $13.03 | 144,318,923 | — | — |
| 2011-08-23 | $12.92 | $12.92 | 174,523,715 | — | — |
| 2011-08-22 | $12.41 | $12.41 | 196,971,541 | — | — |
| 2011-08-19 | $12.23 | $12.23 | 217,211,120 | — | — |
| 2011-08-18 | $12.57 | $12.57 | 252,571,164 | — | — |
| 2011-08-17 | $13.28 | $13.28 | 163,775,579 | — | — |
| 2011-08-16 | $13.42 | $13.42 | 278,616,423 | — | — |
| 2011-08-15 | $13.88 | $13.88 | 286,867,234 | — | — |
| 2011-08-12 | $14.04 | $14.04 | 126,644,924 | — | — |
| 2011-08-11 | $14.00 | $14.00 | 193,948,251 | — | — |
| 2011-08-10 | $13.67 | $13.67 | 215,589,063 | — | — |
| 2011-08-09 | $14.28 | $14.28 | 259,758,001 | — | — |
| 2011-08-08 | $13.60 | $13.60 | 300,987,964 | — | — |
| 2011-08-05 | $14.42 | $14.42 | 238,052,949 | — | — |
| 2011-08-04 | $14.38 | $14.38 | 197,320,845 | — | — |
| 2011-08-03 | $14.97 | $14.97 | 153,601,587 | — | — |
| 2011-08-02 | $14.75 | $14.75 | 128,503,865 | — | — |
| 2011-08-01 | $15.11 | $15.11 | 159,238,637 | — | — |
| 2011-07-29 | $15.04 | $15.04 | 166,116,320 | — | — |
| 2011-07-28 | $15.22 | $15.22 | 124,802,042 | — | — |
| 2011-07-27 | $15.12 | $15.12 | 157,965,884 | — | — |
| 2011-07-26 | $15.50 | $15.50 | 94,067,271 | — | — |
| 2011-07-25 | $15.42 | $15.42 | 125,733,520 | — | — |
| 2011-07-22 | $15.40 | $15.40 | 141,656,982 | — | — |
| 2011-07-21 | $15.12 | $15.12 | 139,300,182 | — | — |
| 2011-07-20 | $14.83 | $14.83 | 89,446,014 | — | — |
| 2011-07-19 | $15.01 | $15.01 | 119,144,917 | — | — |
| 2011-07-18 | $14.82 | $14.82 | 179,401,931 | — | — |
| 2011-07-15 | $14.88 | $14.88 | 551,342,851 | — | — |
| 2011-07-14 | $13.17 | $13.17 | 266,976,958 | — | — |
| 2011-07-13 | $13.41 | $13.41 | 112,026,334 | — | — |
| 2011-07-12 | $13.30 | $13.30 | 114,073,981 | — | — |
| 2011-07-11 | $13.13 | $13.13 | 113,997,696 | — | — |
| 2011-07-08 | $13.25 | $13.25 | 191,523,195 | — | — |
| 2011-07-07 | $13.61 | $13.61 | 158,010,049 | — | — |
| 2011-07-06 | $13.33 | $13.33 | 108,228,151 | — | — |
| 2011-07-05 | $13.26 | $13.26 | 154,545,110 | — | — |
| 2011-07-01 | $12.98 | $12.98 | 146,013,250 | — | — |
| 2011-06-30 | $12.61 | $12.61 | 97,500,090 | — | — |
| 2011-06-29 | $12.39 | $12.39 | 94,071,286 | — | — |
| 2011-06-28 | $12.30 | $12.30 | 109,011,074 | — | — |
| 2011-06-27 | $12.02 | $12.02 | 138,304,463 | — | — |
| 2011-06-24 | $11.83 | $11.83 | 152,794,573 | — | — |
| 2011-06-23 | $11.96 | $11.96 | 192,787,918 | — | — |
| 2011-06-22 | $12.13 | $12.13 | 96,644,896 | — | — |
| 2011-06-21 | $12.28 | $12.28 | 111,030,616 | — | — |
| 2011-06-20 | $12.07 | $12.07 | 121,598,077 | — | — |
| 2011-06-17 | $12.08 | $12.08 | 210,602,442 | — | — |
| 2011-06-16 | $12.46 | $12.46 | 110,693,357 | — | — |
| 2011-06-15 | $12.53 | $12.53 | 83,242,849 | — | — |
| 2011-06-14 | $12.66 | $12.66 | 94,011,061 | — | — |
| 2011-06-13 | $12.57 | $12.57 | 97,455,925 | — | — |
| 2011-06-10 | $12.69 | $12.69 | 97,961,814 | — | — |
| 2011-06-09 | $12.87 | $12.87 | 67,817,246 | — | — |
| 2011-06-08 | $12.93 | $12.93 | 66,383,894 | — | — |
| 2011-06-07 | $12.93 | $12.93 | 76,590,006 | — | — |
| 2011-06-06 | $12.98 | $12.98 | 77,975,179 | — | — |
| 2011-06-03 | $13.03 | $13.03 | 70,202,152 | — | — |
| 2011-06-02 | $13.15 | $13.15 | 88,510,520 | — | — |
| 2011-06-01 | $13.09 | $13.09 | 118,679,178 | — | — |
| 2011-05-31 | $13.18 | $13.18 | 107,894,906 | — | — |
| 2011-05-27 | $12.97 | $12.97 | 70,093,747 | — | — |
| 2011-05-26 | $12.90 | $12.90 | 85,057,626 | — | — |
| 2011-05-25 | $12.94 | $12.94 | 52,259,149 | — | — |
| 2011-05-24 | $12.91 | $12.91 | 76,284,867 | — | — |
| 2011-05-23 | $12.91 | $12.91 | 92,344,839 | — | — |
| 2011-05-20 | $13.05 | $13.05 | 93,047,462 | — | — |
| 2011-05-19 | $13.23 | $13.23 | 99,118,132 | — | — |
| 2011-05-18 | $13.20 | $13.20 | 78,420,843 | — | — |
| 2011-05-17 | $13.21 | $13.21 | 132,639,308 | — | — |
| 2011-05-16 | $12.91 | $12.91 | 118,771,522 | — | — |
| 2011-05-13 | $13.19 | $13.19 | 84,664,157 | — | — |
| 2011-05-12 | $13.33 | $13.33 | 58,149,143 | — | — |
| 2011-05-11 | $13.34 | $13.34 | 93,902,656 | — | — |
| 2011-05-10 | $13.52 | $13.52 | 82,022,292 | — | — |
| 2011-05-09 | $13.39 | $13.39 | 78,240,168 | — | — |
| 2011-05-06 | $13.33 | $13.33 | 82,552,271 | — | — |
| 2011-05-05 | $13.31 | $13.31 | 80,211,530 | — | — |
| 2011-05-04 | $13.34 | $13.34 | 84,997,401 | — | — |
| 2011-05-03 | $13.30 | $13.30 | 83,572,079 | — | — |
| 2011-05-02 | $13.41 | $13.41 | 85,667,905 | — | — |
| 2011-04-29 | $13.55 | $13.55 | 169,773,978 | — | — |
| 2011-04-28 | $13.40 | $13.40 | 80,299,860 | — | — |
| 2011-04-27 | $13.39 | $13.39 | 92,280,599 | — | — |
| 2011-04-26 | $13.27 | $13.27 | 140,524,754 | — | — |
| 2011-04-25 | $13.08 | $13.08 | 65,476,506 | — | — |
| 2011-04-21 | $13.08 | $13.08 | 99,174,342 | — | — |
| 2011-04-20 | $13.09 | $13.09 | 122,858,785 | — | — |
| 2011-04-19 | $12.99 | $12.99 | 107,766,427 | — | — |
| 2011-04-18 | $13.12 | $13.12 | 202,347,616 | — | — |
| 2011-04-15 | $13.22 | $13.22 | 563,853,569 | — | — |
| 2011-04-14 | $14.41 | $14.41 | 219,070,062 | — | — |
| 2011-04-13 | $14.35 | $14.35 | 83,086,265 | — | — |
| 2011-04-12 | $14.21 | $14.21 | 83,736,694 | — | — |
| 2011-04-11 | $14.38 | $14.38 | 74,606,600 | — | — |
| 2011-04-08 | $14.40 | $14.40 | 76,357,137 | — | — |
| 2011-04-07 | $14.45 | $14.45 | 101,639,547 | — | — |
| 2011-04-06 | $14.30 | $14.30 | 107,132,058 | — | — |
| 2011-04-05 | $14.17 | $14.17 | 242,806,701 | — | — |
| 2011-04-04 | $14.64 | $14.64 | 82,488,031 | — | — |
| 2011-04-01 | $14.74 | $14.74 | 104,919,797 | — | — |
| 2011-03-31 | $14.61 | $14.61 | 81,480,268 | — | — |
| 2011-03-30 | $14.49 | $14.49 | 57,105,245 | — | — |
| 2011-03-29 | $14.49 | $14.49 | 64,432,607 | — | — |
| 2011-03-28 | $14.33 | $14.33 | 89,068,604 | — | — |
| 2011-03-25 | $14.44 | $14.44 | 114,764,559 | — | — |
| 2011-03-24 | $14.62 | $14.62 | 84,262,658 | — | — |
| 2011-03-23 | $14.50 | $14.50 | 72,920,303 | — | — |
| 2011-03-22 | $14.38 | $14.38 | 75,758,903 | — | — |
| 2011-03-21 | $14.36 | $14.36 | 121,288,923 | — | — |
| 2011-03-18 | $13.97 | $13.97 | 132,438,559 | — | — |
| 2011-03-17 | $13.98 | $13.98 | 116,406,692 | — | — |
| 2011-03-16 | $13.88 | $13.88 | 152,509,508 | — | — |
| 2011-03-15 | $14.19 | $14.19 | 160,824,559 | — | — |
| 2011-03-14 | $14.20 | $14.20 | 113,066,217 | — | — |
| 2011-03-11 | $14.36 | $14.36 | 121,734,587 | — | — |
| 2011-03-10 | $14.45 | $14.45 | 125,592,995 | — | — |
| 2011-03-09 | $14.74 | $14.74 | 86,362,499 | — | — |
| 2011-03-08 | $14.75 | $14.75 | 91,738,575 | — | — |
| 2011-03-07 | $14.74 | $14.74 | 139,027,162 | — | — |
| 2011-03-04 | $14.96 | $14.96 | 120,891,439 | — | — |
| 2011-03-03 | $15.18 | $15.18 | 78,103,658 | — | — |
| 2011-03-02 | $14.96 | $14.96 | 81,371,863 | — | — |
| 2011-03-01 | $14.96 | $14.96 | 133,426,247 | — | — |
| 2011-02-28 | $15.28 | $15.28 | 91,602,065 | — | — |
| 2011-02-25 | $15.19 | $15.19 | 77,585,724 | — | — |
| 2011-02-24 | $15.16 | $15.16 | 108,874,565 | — | — |
| 2011-02-23 | $15.23 | $15.23 | 116,017,237 | — | — |
| 2011-02-22 | $15.20 | $15.20 | 146,141,730 | — | — |
| 2011-02-18 | $15.69 | $15.69 | 129,198,459 | — | — |
| 2011-02-17 | $15.57 | $15.57 | 59,373,716 | — | — |
| 2011-02-16 | $15.55 | $15.55 | 67,612,482 | — | — |
| 2011-02-15 | $15.55 | $15.55 | 83,993,653 | — | — |
| 2011-02-14 | $15.65 | $15.65 | 85,439,051 | — | — |
| 2011-02-11 | $15.55 | $15.55 | 103,984,303 | — | — |
| 2011-02-10 | $15.35 | $15.35 | 93,725,996 | — | — |
| 2011-02-09 | $15.35 | $15.35 | 73,976,246 | — | — |
| 2011-02-08 | $15.40 | $15.40 | 68,050,116 | — | — |
| 2011-02-07 | $15.30 | $15.30 | 72,253,814 | — | — |
| 2011-02-04 | $15.22 | $15.22 | 62,264,511 | — | — |
| 2011-02-03 | $15.20 | $15.20 | 60,028,160 | — | — |
| 2011-02-02 | $15.24 | $15.24 | 70,691,981 | — | — |
| 2011-02-01 | $15.22 | $15.22 | 110,223,602 | — | — |
| 2011-01-31 | $14.95 | $14.95 | 112,616,538 | — | — |
| 2011-01-28 | $14.97 | $14.97 | 169,878,368 | — | — |
| 2011-01-27 | $15.36 | $15.36 | 81,070,738 | — | — |
| 2011-01-26 | $15.35 | $15.35 | 81,829,572 | — | — |
| 2011-01-25 | $15.44 | $15.44 | 146,418,764 | — | — |
| 2011-01-24 | $15.22 | $15.22 | 184,657,557 | — | — |
| 2011-01-21 | $15.24 | $15.24 | 357,511,035 | — | — |
| 2011-01-20 | $15.61 | $15.61 | 220,254,485 | — | — |
| 2011-01-19 | $15.73 | $15.73 | 136,754,676 | — | — |
| 2011-01-18 | $15.93 | $15.93 | 145,222,296 | — | — |
| 2011-01-14 | $15.55 | $15.55 | 94,978,674 | — | — |
| 2011-01-13 | $15.36 | $15.36 | 53,560,006 | — | — |
| 2011-01-12 | $15.36 | $15.36 | 65,552,790 | — | — |
| 2011-01-11 | $15.34 | $15.34 | 57,787,794 | — | — |
| 2011-01-10 | $15.30 | $15.30 | 63,404,769 | — | — |
| 2011-01-07 | $15.35 | $15.35 | 84,363,033 | — | — |
| 2011-01-06 | $15.28 | $15.28 | 82,620,526 | — | — |
| 2011-01-05 | $15.17 | $15.17 | 101,671,667 | — | — |
| 2011-01-04 | $15.00 | $15.00 | 73,253,547 | — | — |
| 2011-01-03 | $15.05 | $15.05 | 94,962,614 | — | — |