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 | $16.16 | $16.16 | 71,220,708 | — | — |
| 2011-12-29 | $16.08 | $16.08 | 62,952,984 | — | — |
| 2011-12-28 | $16.01 | $16.01 | 85,002,912 | — | — |
| 2011-12-27 | $16.02 | $16.02 | 64,191,744 | — | — |
| 2011-12-23 | $15.84 | $15.84 | 58,089,852 | — | — |
| 2011-12-22 | $15.76 | $15.76 | 72,819,108 | — | — |
| 2011-12-21 | $15.66 | $15.66 | 99,816,084 | — | — |
| 2011-12-20 | $15.78 | $15.78 | 95,432,472 | — | — |
| 2011-12-19 | $15.56 | $15.56 | 85,654,260 | — | — |
| 2011-12-16 | $15.66 | $15.66 | 178,193,628 | — | — |
| 2011-12-15 | $15.50 | $15.50 | 96,247,656 | — | — |
| 2011-12-14 | $15.47 | $15.47 | 155,991,852 | — | — |
| 2011-12-13 | $15.66 | $15.66 | 160,966,872 | — | — |
| 2011-12-12 | $15.65 | $15.65 | 87,268,644 | — | — |
| 2011-12-09 | $15.70 | $15.70 | 110,537,352 | — | — |
| 2011-12-08 | $15.42 | $15.42 | 96,427,476 | — | — |
| 2011-12-07 | $15.60 | $15.60 | 90,201,708 | — | — |
| 2011-12-06 | $15.61 | $15.61 | 92,966,940 | — | — |
| 2011-12-05 | $15.66 | $15.66 | 127,772,100 | — | — |
| 2011-12-02 | $15.52 | $15.52 | 163,264,572 | — | — |
| 2011-12-01 | $15.36 | $15.36 | 144,679,176 | — | — |
| 2011-11-30 | $15.00 | $15.00 | 135,744,120 | — | — |
| 2011-11-29 | $14.59 | $14.59 | 73,198,728 | — | — |
| 2011-11-28 | $14.72 | $14.72 | 113,042,844 | — | — |
| 2011-11-25 | $14.09 | $14.09 | 62,433,504 | — | — |
| 2011-11-23 | $14.27 | $14.27 | 92,938,968 | — | — |
| 2011-11-22 | $14.51 | $14.51 | 96,115,788 | — | — |
| 2011-11-21 | $14.54 | $14.54 | 119,931,948 | — | — |
| 2011-11-18 | $14.89 | $14.89 | 131,376,492 | — | — |
| 2011-11-17 | $15.04 | $15.04 | 139,592,268 | — | — |
| 2011-11-16 | $15.30 | $15.30 | 104,235,660 | — | — |
| 2011-11-15 | $15.43 | $15.43 | 106,932,960 | — | — |
| 2011-11-14 | $15.34 | $15.34 | 127,420,452 | — | — |
| 2011-11-11 | $15.22 | $15.22 | 158,920,920 | — | — |
| 2011-11-10 | $14.89 | $14.89 | 114,621,264 | — | — |
| 2011-11-09 | $15.04 | $15.04 | 148,291,560 | — | — |
| 2011-11-08 | $15.32 | $15.32 | 121,054,824 | — | — |
| 2011-11-07 | $15.22 | $15.22 | 134,161,704 | — | — |
| 2011-11-04 | $14.92 | $14.92 | 113,278,608 | — | — |
| 2011-11-03 | $14.95 | $14.95 | 106,685,208 | — | — |
| 2011-11-02 | $14.64 | $14.64 | 84,751,164 | — | — |
| 2011-11-01 | $14.48 | $14.48 | 124,878,996 | — | — |
| 2011-10-31 | $14.83 | $14.83 | 102,209,688 | — | — |
| 2011-10-28 | $15.02 | $15.02 | 100,219,680 | — | — |
| 2011-10-27 | $14.98 | $14.98 | 151,060,788 | — | — |
| 2011-10-26 | $14.67 | $14.67 | 114,809,076 | — | — |
| 2011-10-25 | $14.59 | $14.59 | 101,518,380 | — | — |
| 2011-10-24 | $14.93 | $14.93 | 136,938,924 | — | — |
| 2011-10-21 | $14.78 | $14.78 | 135,504,360 | — | — |
| 2011-10-20 | $14.61 | $14.61 | 135,024,840 | — | — |
| 2011-10-19 | $14.53 | $14.53 | 117,142,740 | — | — |
| 2011-10-18 | $14.78 | $14.78 | 151,879,968 | — | — |
| 2011-10-17 | $14.57 | $14.57 | 160,167,672 | — | — |
| 2011-10-14 | $14.81 | $14.81 | 340,854,804 | — | — |
| 2011-10-13 | $13.99 | $13.99 | 227,276,496 | — | — |
| 2011-10-12 | $13.73 | $13.73 | 126,984,888 | — | — |
| 2011-10-11 | $13.59 | $13.59 | 114,021,864 | — | — |
| 2011-10-10 | $13.44 | $13.44 | 92,795,112 | — | — |
| 2011-10-07 | $12.89 | $12.89 | 114,121,764 | — | — |
| 2011-10-06 | $12.88 | $12.88 | 136,835,028 | — | — |
| 2011-10-05 | $12.63 | $12.63 | 181,182,636 | — | — |
| 2011-10-04 | $12.56 | $12.56 | 166,185,648 | — | — |
| 2011-10-03 | $12.40 | $12.40 | 178,797,024 | — | — |
| 2011-09-30 | $12.89 | $12.89 | 108,835,056 | — | — |
| 2011-09-29 | $13.20 | $13.20 | 116,147,736 | — | — |
| 2011-09-28 | $13.23 | $13.23 | 90,441,468 | — | — |
| 2011-09-27 | $13.50 | $13.50 | 120,315,564 | — | — |
| 2011-09-26 | $13.31 | $13.31 | 105,262,632 | — | — |
| 2011-09-23 | $13.15 | $13.15 | 110,980,908 | — | — |
| 2011-09-22 | $13.03 | $13.03 | 175,835,988 | — | — |
| 2011-09-21 | $13.49 | $13.49 | 100,471,428 | — | — |
| 2011-09-20 | $13.68 | $13.68 | 111,052,836 | — | — |
| 2011-09-19 | $13.68 | $13.68 | 98,637,264 | — | — |
| 2011-09-16 | $13.68 | $13.68 | 141,230,628 | — | — |
| 2011-09-15 | $13.58 | $13.58 | 118,313,568 | — | — |
| 2011-09-14 | $13.32 | $13.32 | 107,668,224 | — | — |
| 2011-09-13 | $13.25 | $13.25 | 94,073,832 | — | — |
| 2011-09-12 | $13.27 | $13.27 | 106,709,184 | — | — |
| 2011-09-09 | $13.13 | $13.13 | 130,621,248 | — | — |
| 2011-09-08 | $13.39 | $13.39 | 95,124,780 | — | — |
| 2011-09-07 | $13.36 | $13.36 | 110,121,768 | — | — |
| 2011-09-06 | $13.07 | $13.07 | 108,523,368 | — | — |
| 2011-09-02 | $13.13 | $13.13 | 95,951,952 | — | — |
| 2011-09-01 | $13.33 | $13.33 | 96,523,380 | — | — |
| 2011-08-31 | $13.54 | $13.54 | 107,624,268 | — | — |
| 2011-08-30 | $13.53 | $13.53 | 119,440,440 | — | — |
| 2011-08-29 | $13.49 | $13.49 | 93,338,568 | — | — |
| 2011-08-26 | $13.18 | $13.18 | 143,708,148 | — | — |
| 2011-08-25 | $13.01 | $13.01 | 131,588,280 | — | — |
| 2011-08-24 | $13.10 | $13.10 | 143,636,220 | — | — |
| 2011-08-23 | $12.98 | $12.98 | 173,698,128 | — | — |
| 2011-08-22 | $12.47 | $12.47 | 196,039,764 | — | — |
| 2011-08-19 | $12.29 | $12.29 | 216,183,600 | — | — |
| 2011-08-18 | $12.63 | $12.63 | 251,376,372 | — | — |
| 2011-08-17 | $13.34 | $13.34 | 163,000,836 | — | — |
| 2011-08-16 | $13.49 | $13.49 | 277,298,424 | — | — |
| 2011-08-15 | $13.94 | $13.94 | 285,510,204 | — | — |
| 2011-08-12 | $14.11 | $14.11 | 126,045,828 | — | — |
| 2011-08-11 | $14.07 | $14.07 | 193,030,776 | — | — |
| 2011-08-10 | $13.74 | $13.74 | 214,569,216 | — | — |
| 2011-08-09 | $14.35 | $14.35 | 258,529,212 | — | — |
| 2011-08-08 | $13.66 | $13.66 | 299,564,136 | — | — |
| 2011-08-05 | $14.49 | $14.49 | 236,926,836 | — | — |
| 2011-08-04 | $14.45 | $14.45 | 196,387,416 | — | — |
| 2011-08-03 | $15.04 | $15.04 | 152,874,972 | — | — |
| 2011-08-02 | $14.82 | $14.82 | 127,895,976 | — | — |
| 2011-08-01 | $15.18 | $15.18 | 158,485,356 | — | — |
| 2011-07-29 | $15.11 | $15.11 | 165,330,504 | — | — |
| 2011-07-28 | $15.29 | $15.29 | 124,211,664 | — | — |
| 2011-07-27 | $15.20 | $15.20 | 157,218,624 | — | — |
| 2011-07-26 | $15.58 | $15.58 | 93,622,284 | — | — |
| 2011-07-25 | $15.49 | $15.49 | 125,138,736 | — | — |
| 2011-07-22 | $15.47 | $15.47 | 140,986,872 | — | — |
| 2011-07-21 | $15.19 | $15.19 | 138,641,220 | — | — |
| 2011-07-20 | $14.90 | $14.90 | 89,022,888 | — | — |
| 2011-07-19 | $15.08 | $15.08 | 118,581,300 | — | — |
| 2011-07-18 | $14.89 | $14.89 | 178,553,268 | — | — |
| 2011-07-15 | $14.96 | $14.96 | 548,734,716 | — | — |
| 2011-07-14 | $13.24 | $13.24 | 265,714,020 | — | — |
| 2011-07-13 | $13.47 | $13.47 | 111,496,392 | — | — |
| 2011-07-12 | $13.36 | $13.36 | 113,534,352 | — | — |
| 2011-07-11 | $13.20 | $13.20 | 113,458,428 | — | — |
| 2011-07-08 | $13.31 | $13.31 | 190,617,192 | — | — |
| 2011-07-07 | $13.68 | $13.68 | 157,262,580 | — | — |
| 2011-07-06 | $13.40 | $13.40 | 107,716,176 | — | — |
| 2011-07-05 | $13.32 | $13.32 | 153,814,032 | — | — |
| 2011-07-01 | $13.04 | $13.04 | 145,322,532 | — | — |
| 2011-06-30 | $12.67 | $12.67 | 97,038,864 | — | — |
| 2011-06-29 | $12.45 | $12.45 | 93,626,280 | — | — |
| 2011-06-28 | $12.35 | $12.35 | 108,495,396 | — | — |
| 2011-06-27 | $12.08 | $12.08 | 137,650,212 | — | — |
| 2011-06-24 | $11.88 | $11.88 | 152,071,776 | — | — |
| 2011-06-23 | $12.02 | $12.02 | 191,875,932 | — | — |
| 2011-06-22 | $12.19 | $12.19 | 96,187,716 | — | — |
| 2011-06-21 | $12.34 | $12.34 | 110,505,384 | — | — |
| 2011-06-20 | $12.13 | $12.13 | 121,022,856 | — | — |
| 2011-06-17 | $12.14 | $12.14 | 209,606,184 | — | — |
| 2011-06-16 | $12.52 | $12.52 | 110,169,720 | — | — |
| 2011-06-15 | $12.59 | $12.59 | 82,849,068 | — | — |
| 2011-06-14 | $12.72 | $12.72 | 93,566,340 | — | — |
| 2011-06-13 | $12.63 | $12.63 | 96,994,908 | — | — |
| 2011-06-10 | $12.75 | $12.75 | 97,498,404 | — | — |
| 2011-06-09 | $12.93 | $12.93 | 67,496,436 | — | — |
| 2011-06-08 | $12.99 | $12.99 | 66,069,864 | — | — |
| 2011-06-07 | $12.99 | $12.99 | 76,227,696 | — | — |
| 2011-06-06 | $13.04 | $13.04 | 77,606,316 | — | — |
| 2011-06-03 | $13.09 | $13.09 | 69,870,060 | — | — |
| 2011-06-02 | $13.21 | $13.21 | 88,091,820 | — | — |
| 2011-06-01 | $13.15 | $13.15 | 118,117,764 | — | — |
| 2011-05-31 | $13.24 | $13.24 | 107,384,508 | — | — |
| 2011-05-27 | $13.04 | $13.04 | 69,762,168 | — | — |
| 2011-05-26 | $12.97 | $12.97 | 84,655,260 | — | — |
| 2011-05-25 | $13.00 | $13.00 | 52,011,936 | — | — |
| 2011-05-24 | $12.97 | $12.97 | 75,924,000 | — | — |
| 2011-05-23 | $12.97 | $12.97 | 91,908,000 | — | — |
| 2011-05-20 | $13.11 | $13.11 | 92,607,300 | — | — |
| 2011-05-19 | $13.29 | $13.29 | 98,649,252 | — | — |
| 2011-05-18 | $13.26 | $13.26 | 78,049,872 | — | — |
| 2011-05-17 | $13.27 | $13.27 | 132,011,856 | — | — |
| 2011-05-16 | $12.97 | $12.97 | 118,209,672 | — | — |
| 2011-05-13 | $13.25 | $13.25 | 84,263,652 | — | — |
| 2011-05-12 | $13.39 | $13.39 | 57,874,068 | — | — |
| 2011-05-11 | $13.40 | $13.40 | 93,458,448 | — | — |
| 2011-05-10 | $13.58 | $13.58 | 81,634,284 | — | — |
| 2011-05-09 | $13.46 | $13.46 | 77,870,052 | — | — |
| 2011-05-06 | $13.40 | $13.40 | 82,161,756 | — | — |
| 2011-05-05 | $13.37 | $13.37 | 79,832,088 | — | — |
| 2011-05-04 | $13.41 | $13.41 | 84,595,320 | — | — |
| 2011-05-03 | $13.36 | $13.36 | 83,176,740 | — | — |
| 2011-05-02 | $13.48 | $13.48 | 85,262,652 | — | — |
| 2011-04-29 | $13.62 | $13.62 | 168,970,860 | — | — |
| 2011-04-28 | $13.46 | $13.46 | 79,920,000 | — | — |
| 2011-04-27 | $13.46 | $13.46 | 91,844,064 | — | — |
| 2011-04-26 | $13.33 | $13.33 | 139,860,000 | — | — |
| 2011-04-25 | $13.14 | $13.14 | 65,166,768 | — | — |
| 2011-04-21 | $13.14 | $13.14 | 98,705,196 | — | — |
| 2011-04-20 | $13.16 | $13.16 | 122,277,600 | — | — |
| 2011-04-19 | $13.05 | $13.05 | 107,256,636 | — | — |
| 2011-04-18 | $13.18 | $13.18 | 201,390,408 | — | — |
| 2011-04-15 | $13.28 | $13.28 | 561,186,252 | — | — |
| 2011-04-14 | $14.48 | $14.48 | 218,033,748 | — | — |
| 2011-04-13 | $14.42 | $14.42 | 82,693,224 | — | — |
| 2011-04-12 | $14.28 | $14.28 | 83,340,576 | — | — |
| 2011-04-11 | $14.45 | $14.45 | 74,253,672 | — | — |
| 2011-04-08 | $14.47 | $14.47 | 75,995,928 | — | — |
| 2011-04-07 | $14.51 | $14.51 | 101,158,740 | — | — |
| 2011-04-06 | $14.37 | $14.37 | 106,625,268 | — | — |
| 2011-04-05 | $14.24 | $14.24 | 241,658,100 | — | — |
| 2011-04-04 | $14.71 | $14.71 | 82,097,820 | — | — |
| 2011-04-01 | $14.81 | $14.81 | 104,423,472 | — | — |
| 2011-03-31 | $14.68 | $14.68 | 81,094,824 | — | — |
| 2011-03-30 | $14.56 | $14.56 | 56,835,108 | — | — |
| 2011-03-29 | $14.56 | $14.56 | 64,127,808 | — | — |
| 2011-03-28 | $14.40 | $14.40 | 88,647,264 | — | — |
| 2011-03-25 | $14.51 | $14.51 | 114,221,664 | — | — |
| 2011-03-24 | $14.69 | $14.69 | 83,864,052 | — | — |
| 2011-03-23 | $14.57 | $14.57 | 72,575,352 | — | — |
| 2011-03-22 | $14.45 | $14.45 | 75,400,524 | — | — |
| 2011-03-21 | $14.43 | $14.43 | 120,715,164 | — | — |
| 2011-03-18 | $14.04 | $14.04 | 131,812,056 | — | — |
| 2011-03-17 | $14.05 | $14.05 | 115,856,028 | — | — |
| 2011-03-16 | $13.94 | $13.94 | 151,788,060 | — | — |
| 2011-03-15 | $14.25 | $14.25 | 160,063,776 | — | — |
| 2011-03-14 | $14.26 | $14.26 | 112,531,356 | — | — |
| 2011-03-11 | $14.43 | $14.43 | 121,158,720 | — | — |
| 2011-03-10 | $14.52 | $14.52 | 124,998,876 | — | — |
| 2011-03-09 | $14.81 | $14.81 | 85,953,960 | — | — |
| 2011-03-08 | $14.82 | $14.82 | 91,304,604 | — | — |
| 2011-03-07 | $14.81 | $14.81 | 138,369,492 | — | — |
| 2011-03-04 | $15.03 | $15.03 | 120,319,560 | — | — |
| 2011-03-03 | $15.25 | $15.25 | 77,734,188 | — | — |
| 2011-03-02 | $15.03 | $15.03 | 80,986,932 | — | — |
| 2011-03-01 | $15.03 | $15.03 | 132,795,072 | — | — |
| 2011-02-28 | $15.35 | $15.35 | 91,168,740 | — | — |
| 2011-02-25 | $15.27 | $15.27 | 77,218,704 | — | — |
| 2011-02-24 | $15.24 | $15.24 | 108,359,532 | — | — |
| 2011-02-23 | $15.30 | $15.30 | 115,468,416 | — | — |
| 2011-02-22 | $15.27 | $15.27 | 145,450,404 | — | — |
| 2011-02-18 | $15.77 | $15.77 | 128,587,284 | — | — |
| 2011-02-17 | $15.65 | $15.65 | 59,092,848 | — | — |
| 2011-02-16 | $15.62 | $15.62 | 67,292,640 | — | — |
| 2011-02-15 | $15.62 | $15.62 | 83,596,320 | — | — |
| 2011-02-14 | $15.72 | $15.72 | 85,034,880 | — | — |
| 2011-02-11 | $15.63 | $15.63 | 103,492,404 | — | — |
| 2011-02-10 | $15.43 | $15.43 | 93,282,624 | — | — |
| 2011-02-09 | $15.43 | $15.43 | 73,626,300 | — | — |
| 2011-02-08 | $15.47 | $15.47 | 67,728,204 | — | — |
| 2011-02-07 | $15.37 | $15.37 | 71,912,016 | — | — |
| 2011-02-04 | $15.29 | $15.29 | 61,969,968 | — | — |
| 2011-02-03 | $15.27 | $15.27 | 59,744,196 | — | — |
| 2011-02-02 | $15.32 | $15.32 | 70,357,572 | — | — |
| 2011-02-01 | $15.29 | $15.29 | 109,702,188 | — | — |
| 2011-01-31 | $15.02 | $15.02 | 112,083,804 | — | — |
| 2011-01-28 | $15.04 | $15.04 | 169,074,756 | — | — |
| 2011-01-27 | $15.44 | $15.44 | 80,687,232 | — | — |
| 2011-01-26 | $15.43 | $15.43 | 81,442,476 | — | — |
| 2011-01-25 | $15.51 | $15.51 | 145,726,128 | — | — |
| 2011-01-24 | $15.29 | $15.29 | 183,784,032 | — | — |
| 2011-01-21 | $15.31 | $15.31 | 355,819,824 | — | — |
| 2011-01-20 | $15.68 | $15.68 | 219,212,568 | — | — |
| 2011-01-19 | $15.81 | $15.81 | 136,107,756 | — | — |
| 2011-01-18 | $16.01 | $16.01 | 144,535,320 | — | — |
| 2011-01-14 | $15.62 | $15.62 | 94,529,376 | — | — |
| 2011-01-13 | $15.43 | $15.43 | 53,306,640 | — | — |
| 2011-01-12 | $15.44 | $15.44 | 65,242,692 | — | — |
| 2011-01-11 | $15.42 | $15.42 | 57,514,428 | — | — |
| 2011-01-10 | $15.37 | $15.37 | 63,104,832 | — | — |
| 2011-01-07 | $15.43 | $15.43 | 83,963,952 | — | — |
| 2011-01-06 | $15.35 | $15.35 | 82,229,688 | — | — |
| 2011-01-05 | $15.24 | $15.24 | 101,190,708 | — | — |
| 2011-01-04 | $15.07 | $15.07 | 72,907,020 | — | — |
| 2011-01-03 | $15.12 | $15.12 | 94,513,392 | — | — |