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
- 2005-02-14 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 | $10.00 | $12.11 | 2,844,400 | — | — |
| 2011-12-29 | $9.78 | $11.84 | 5,273,300 | — | — |
| 2011-12-28 | $9.46 | $11.46 | 3,654,300 | — | — |
| 2011-12-27 | $10.02 | $12.13 | 2,388,700 | — | — |
| 2011-12-23 | $9.85 | $11.93 | 2,194,000 | — | — |
| 2011-12-22 | $9.76 | $11.82 | 3,273,400 | — | — |
| 2011-12-21 | $9.51 | $11.52 | 5,581,000 | — | — |
| 2011-12-20 | $9.62 | $11.65 | 4,878,100 | — | — |
| 2011-12-19 | $9.38 | $11.36 | 2,011,800 | — | — |
| 2011-12-16 | $9.70 | $11.75 | 3,922,300 | — | — |
| 2011-12-15 | $9.68 | $11.72 | 2,412,200 | — | — |
| 2011-12-14 | $9.50 | $11.50 | 2,734,300 | — | — |
| 2011-12-13 | $9.72 | $11.77 | 4,123,300 | — | — |
| 2011-12-12 | $9.93 | $11.90 | 3,745,000 | — | — |
| 2011-12-09 | $10.24 | $12.28 | 4,641,900 | — | — |
| 2011-12-08 | $10.02 | $12.01 | 5,409,000 | — | — |
| 2011-12-07 | $10.72 | $12.85 | 2,881,200 | — | — |
| 2011-12-06 | $10.62 | $12.73 | 6,070,900 | — | — |
| 2011-12-05 | $10.96 | $13.14 | 2,710,500 | — | — |
| 2011-12-02 | $11.07 | $13.27 | 3,004,300 | — | — |
| 2011-12-01 | $11.07 | $13.27 | 3,255,500 | — | — |
| 2011-11-30 | $10.93 | $13.10 | 6,272,600 | — | — |
| 2011-11-29 | $9.91 | $11.88 | 2,532,700 | — | — |
| 2011-11-28 | $9.99 | $11.98 | 2,736,600 | — | — |
| 2011-11-25 | $9.43 | $11.31 | 1,300,600 | — | — |
| 2011-11-23 | $9.56 | $11.46 | 3,520,800 | — | — |
| 2011-11-22 | $10.05 | $12.05 | 3,452,000 | — | — |
| 2011-11-21 | $10.35 | $12.41 | 3,510,400 | — | — |
| 2011-11-18 | $10.76 | $12.90 | 3,051,100 | — | — |
| 2011-11-17 | $10.86 | $13.02 | 4,134,500 | — | — |
| 2011-11-16 | $11.24 | $13.48 | 2,223,100 | — | — |
| 2011-11-15 | $11.54 | $13.83 | 2,690,000 | — | — |
| 2011-11-14 | $11.74 | $14.07 | 2,522,000 | — | — |
| 2011-11-11 | $11.78 | $14.12 | 4,639,500 | — | — |
| 2011-11-10 | $11.61 | $13.92 | 5,508,700 | — | — |
| 2011-11-09 | $11.74 | $14.07 | 3,062,700 | — | — |
| 2011-11-08 | $12.50 | $14.99 | 3,493,200 | — | — |
| 2011-11-07 | $12.51 | $15.00 | 4,335,100 | — | — |
| 2011-11-04 | $12.51 | $15.00 | 3,186,300 | — | — |
| 2011-11-03 | $12.59 | $15.09 | 5,069,100 | — | — |
| 2011-11-02 | $12.59 | $15.09 | 10,291,400 | — | — |
| 2011-11-01 | $10.99 | $13.18 | 8,174,700 | — | — |
| 2011-10-31 | $11.74 | $14.07 | 5,628,800 | — | — |
| 2011-10-28 | $12.94 | $15.51 | 6,510,500 | — | — |
| 2011-10-27 | $12.30 | $14.75 | 6,634,300 | — | — |
| 2011-10-26 | $11.27 | $13.51 | 4,075,600 | — | — |
| 2011-10-25 | $10.72 | $12.85 | 2,874,100 | — | — |
| 2011-10-24 | $11.13 | $13.34 | 4,216,900 | — | — |
| 2011-10-21 | $10.31 | $12.36 | 3,562,500 | — | — |
| 2011-10-20 | $10.06 | $12.06 | 4,112,500 | — | — |
| 2011-10-19 | $9.83 | $11.78 | 2,976,600 | — | — |
| 2011-10-18 | $10.29 | $12.34 | 3,908,100 | — | — |
| 2011-10-17 | $9.75 | $11.69 | 4,268,800 | — | — |
| 2011-10-14 | $10.36 | $12.42 | 2,845,100 | — | — |
| 2011-10-13 | $10.10 | $12.11 | 3,703,200 | — | — |
| 2011-10-12 | $10.15 | $12.17 | 5,085,400 | — | — |
| 2011-10-11 | $9.95 | $11.93 | 3,211,900 | — | — |
| 2011-10-10 | $9.87 | $11.83 | 3,616,500 | — | — |
| 2011-10-07 | $9.66 | $11.58 | 6,185,100 | — | — |
| 2011-10-06 | $9.56 | $11.46 | 7,595,000 | — | — |
| 2011-10-05 | $9.22 | $11.05 | 7,673,300 | — | — |
| 2011-10-04 | $9.18 | $11.01 | 6,600,000 | — | — |
| 2011-10-03 | $8.78 | $10.53 | 5,318,800 | — | — |
| 2011-09-30 | $9.67 | $11.59 | 7,508,700 | — | — |
| 2011-09-29 | $9.86 | $11.82 | 4,243,100 | — | — |
| 2011-09-28 | $9.88 | $11.84 | 2,998,500 | — | — |
| 2011-09-27 | $10.41 | $12.48 | 7,013,900 | — | — |
| 2011-09-26 | $10.67 | $12.79 | 2,895,800 | — | — |
| 2011-09-23 | $10.26 | $12.30 | 4,589,300 | — | — |
| 2011-09-22 | $10.21 | $12.24 | 4,937,300 | — | — |
| 2011-09-21 | $11.16 | $13.38 | 4,009,200 | — | — |
| 2011-09-20 | $12.00 | $14.39 | 2,412,300 | — | — |
| 2011-09-19 | $12.51 | $15.00 | 2,995,300 | — | — |
| 2011-09-16 | $12.57 | $15.07 | 2,278,400 | — | — |
| 2011-09-15 | $12.48 | $14.96 | 2,385,500 | — | — |
| 2011-09-14 | $12.09 | $14.49 | 4,915,700 | — | — |
| 2011-09-13 | $12.14 | $14.55 | 5,521,100 | — | — |
| 2011-09-12 | $11.50 | $13.67 | 3,803,000 | — | — |
| 2011-09-09 | $11.91 | $14.15 | 3,498,700 | — | — |
| 2011-09-08 | $12.27 | $14.58 | 2,754,600 | — | — |
| 2011-09-07 | $12.71 | $15.10 | 3,065,600 | — | — |
| 2011-09-06 | $12.00 | $14.26 | 4,633,700 | — | — |
| 2011-09-02 | $12.39 | $14.72 | 3,856,900 | — | — |
| 2011-09-01 | $12.72 | $15.12 | 3,186,400 | — | — |
| 2011-08-31 | $13.11 | $15.58 | 3,695,000 | — | — |
| 2011-08-30 | $13.26 | $15.76 | 2,075,100 | — | — |
| 2011-08-29 | $13.19 | $15.68 | 2,559,500 | — | — |
| 2011-08-26 | $12.27 | $14.58 | 3,739,300 | — | — |
| 2011-08-25 | $12.08 | $14.36 | 3,040,700 | — | — |
| 2011-08-24 | $12.19 | $14.49 | 3,408,400 | — | — |
| 2011-08-23 | $11.98 | $14.24 | 5,475,100 | — | — |
| 2011-08-22 | $11.52 | $13.69 | 4,809,800 | — | — |
| 2011-08-19 | $11.73 | $13.94 | 5,573,800 | — | — |
| 2011-08-18 | $12.48 | $14.83 | 4,128,800 | — | — |
| 2011-08-17 | $13.52 | $16.07 | 2,614,400 | — | — |
| 2011-08-16 | $13.83 | $16.44 | 2,966,600 | — | — |
| 2011-08-15 | $14.30 | $16.99 | 2,596,400 | — | — |
| 2011-08-12 | $13.93 | $16.55 | 4,096,700 | — | — |
| 2011-08-11 | $13.63 | $16.20 | 6,467,400 | — | — |
| 2011-08-10 | $12.44 | $14.78 | 9,255,700 | — | — |
| 2011-08-09 | $13.07 | $15.53 | 11,884,400 | — | — |
| 2011-08-08 | $11.21 | $13.32 | 14,588,500 | — | — |
| 2011-08-05 | $12.70 | $15.09 | 16,787,000 | — | — |
| 2011-08-04 | $12.50 | $14.86 | 22,161,200 | — | — |
| 2011-08-03 | $17.99 | $21.38 | 6,485,300 | — | — |
| 2011-08-02 | $18.10 | $21.51 | 4,435,400 | — | — |
| 2011-08-01 | $19.24 | $22.87 | 3,163,200 | — | — |
| 2011-07-29 | $19.10 | $22.70 | 2,031,100 | — | — |
| 2011-07-28 | $19.19 | $22.81 | 3,219,700 | — | — |
| 2011-07-27 | $19.18 | $22.79 | 3,047,800 | — | — |
| 2011-07-26 | $19.99 | $23.76 | 2,717,400 | — | — |
| 2011-07-25 | $19.72 | $23.44 | 1,867,800 | — | — |
| 2011-07-22 | $19.92 | $23.67 | 1,707,300 | — | — |
| 2011-07-21 | $20.11 | $23.90 | 2,032,600 | — | — |
| 2011-07-20 | $19.81 | $23.54 | 2,717,900 | — | — |
| 2011-07-19 | $19.35 | $23.00 | 2,572,700 | — | — |
| 2011-07-18 | $18.95 | $22.52 | 2,361,400 | — | — |
| 2011-07-15 | $19.30 | $22.94 | 1,755,200 | — | — |
| 2011-07-14 | $19.02 | $22.60 | 2,559,600 | — | — |
| 2011-07-13 | $19.29 | $22.92 | 2,557,100 | — | — |
| 2011-07-12 | $19.23 | $22.85 | 2,454,900 | — | — |
| 2011-07-11 | $19.30 | $22.94 | 2,286,200 | — | — |
| 2011-07-08 | $19.86 | $23.60 | 2,231,600 | — | — |
| 2011-07-07 | $20.17 | $23.97 | 3,199,700 | — | — |
| 2011-07-06 | $19.89 | $23.64 | 3,898,200 | — | — |
| 2011-07-05 | $19.61 | $23.30 | 3,399,800 | — | — |
| 2011-07-01 | $19.28 | $22.91 | 3,529,700 | — | — |
| 2011-06-30 | $18.85 | $22.40 | 4,196,900 | — | — |
| 2011-06-29 | $18.60 | $22.10 | 3,893,200 | — | — |
| 2011-06-28 | $18.39 | $21.86 | 4,353,900 | — | — |
| 2011-06-27 | $17.89 | $21.26 | 4,809,900 | — | — |
| 2011-06-24 | $17.49 | $20.79 | 3,721,700 | — | — |
| 2011-06-23 | $17.65 | $20.98 | 4,660,500 | — | — |
| 2011-06-22 | $17.62 | $20.94 | 2,842,600 | — | — |
| 2011-06-21 | $17.74 | $21.08 | 4,438,700 | — | — |
| 2011-06-20 | $16.95 | $20.14 | 2,762,800 | — | — |
| 2011-06-17 | $16.80 | $19.97 | 3,334,900 | — | — |
| 2011-06-16 | $17.03 | $20.24 | 6,067,600 | — | — |
| 2011-06-15 | $17.58 | $20.89 | 3,389,100 | — | — |
| 2011-06-14 | $17.72 | $21.06 | 2,340,800 | — | — |
| 2011-06-13 | $17.22 | $20.46 | 2,364,400 | — | — |
| 2011-06-10 | $17.66 | $20.87 | 3,574,600 | — | — |
| 2011-06-09 | $17.78 | $21.01 | 2,422,800 | — | — |
| 2011-06-08 | $17.27 | $20.41 | 3,457,900 | — | — |
| 2011-06-07 | $17.96 | $21.22 | 3,010,600 | — | — |
| 2011-06-06 | $17.59 | $20.79 | 2,715,600 | — | — |
| 2011-06-03 | $18.15 | $21.45 | 2,635,100 | — | — |
| 2011-06-02 | $18.57 | $21.94 | 2,614,400 | — | — |
| 2011-06-01 | $18.44 | $21.79 | 3,687,900 | — | — |
| 2011-05-31 | $18.95 | $22.39 | 9,459,200 | — | — |
| 2011-05-27 | $18.97 | $22.42 | 2,163,700 | — | — |
| 2011-05-26 | $18.89 | $22.32 | 2,010,500 | — | — |
| 2011-05-25 | $18.76 | $22.17 | 3,120,300 | — | — |
| 2011-05-24 | $18.45 | $21.80 | 3,321,500 | — | — |
| 2011-05-23 | $18.49 | $21.85 | 2,482,800 | — | — |
| 2011-05-20 | $18.93 | $22.37 | 2,675,300 | — | — |
| 2011-05-19 | $18.93 | $22.37 | 2,067,700 | — | — |
| 2011-05-18 | $19.12 | $22.59 | 2,921,000 | — | — |
| 2011-05-17 | $18.86 | $22.29 | 3,255,000 | — | — |
| 2011-05-16 | $18.90 | $22.33 | 1,416,400 | — | — |
| 2011-05-13 | $19.14 | $22.62 | 2,762,800 | — | — |
| 2011-05-12 | $19.45 | $22.98 | 5,362,000 | — | — |
| 2011-05-11 | $20.19 | $23.86 | 3,031,200 | — | — |
| 2011-05-10 | $20.91 | $24.71 | 3,147,300 | — | — |
| 2011-05-09 | $20.81 | $24.59 | 2,658,100 | — | — |
| 2011-05-06 | $20.68 | $24.44 | 4,818,600 | — | — |
| 2011-05-05 | $19.97 | $23.60 | 5,734,100 | — | — |
| 2011-05-04 | $19.49 | $23.03 | 3,817,800 | — | — |
| 2011-05-03 | $20.01 | $23.65 | 4,007,200 | — | — |
| 2011-05-02 | $20.95 | $24.76 | 4,854,300 | — | — |
| 2011-04-29 | $20.85 | $24.64 | 3,533,200 | — | — |
| 2011-04-28 | $20.40 | $24.11 | 3,188,900 | — | — |
| 2011-04-27 | $20.35 | $24.05 | 2,511,500 | — | — |
| 2011-04-26 | $20.27 | $23.95 | 4,200,000 | — | — |
| 2011-04-25 | $19.91 | $23.53 | 1,547,600 | — | — |
| 2011-04-21 | $19.95 | $23.57 | 3,786,400 | — | — |
| 2011-04-20 | $19.51 | $23.05 | 2,860,600 | — | — |
| 2011-04-19 | $19.48 | $23.02 | 2,511,300 | — | — |
| 2011-04-18 | $19.19 | $22.68 | 2,867,900 | — | — |
| 2011-04-15 | $19.69 | $23.27 | 4,826,200 | — | — |
| 2011-04-14 | $19.32 | $22.83 | 4,513,600 | — | — |
| 2011-04-13 | $18.67 | $22.06 | 2,448,600 | — | — |
| 2011-04-12 | $18.81 | $22.23 | 4,731,500 | — | — |
| 2011-04-11 | $19.00 | $22.45 | 3,755,000 | — | — |
| 2011-04-08 | $19.13 | $22.61 | 3,999,800 | — | — |
| 2011-04-07 | $19.16 | $22.64 | 8,027,000 | — | — |
| 2011-04-06 | $18.11 | $21.40 | 5,121,800 | — | — |
| 2011-04-05 | $17.57 | $20.76 | 2,029,700 | — | — |
| 2011-04-04 | $17.70 | $20.92 | 2,249,600 | — | — |
| 2011-04-01 | $17.38 | $20.54 | 2,107,500 | — | — |
| 2011-03-31 | $17.38 | $20.54 | 1,676,600 | — | — |
| 2011-03-30 | $17.26 | $20.40 | 4,881,200 | — | — |
| 2011-03-29 | $17.39 | $20.55 | 2,862,500 | — | — |
| 2011-03-28 | $17.56 | $20.75 | 2,723,500 | — | — |
| 2011-03-25 | $17.75 | $20.97 | 8,528,000 | — | — |
| 2011-03-24 | $16.74 | $19.78 | 3,648,700 | — | — |
| 2011-03-23 | $16.69 | $19.72 | 1,924,100 | — | — |
| 2011-03-22 | $16.95 | $20.03 | 1,298,800 | — | — |
| 2011-03-21 | $17.10 | $20.21 | 2,231,700 | — | — |
| 2011-03-18 | $16.63 | $19.65 | 1,592,700 | — | — |
| 2011-03-17 | $16.52 | $19.52 | 1,964,000 | — | — |
| 2011-03-16 | $16.15 | $19.08 | 2,381,800 | — | — |
| 2011-03-15 | $16.24 | $19.19 | 3,921,900 | — | — |
| 2011-03-14 | $16.53 | $19.53 | 1,244,300 | — | — |
| 2011-03-11 | $16.58 | $19.59 | 1,595,800 | — | — |
| 2011-03-10 | $16.68 | $19.59 | 2,273,500 | — | — |
| 2011-03-09 | $17.03 | $20.00 | 1,911,900 | — | — |
| 2011-03-08 | $17.37 | $20.40 | 3,679,400 | — | — |
| 2011-03-07 | $16.71 | $19.63 | 2,906,200 | — | — |
| 2011-03-04 | $17.25 | $20.26 | 2,075,400 | — | — |
| 2011-03-03 | $17.61 | $20.68 | 3,129,100 | — | — |
| 2011-03-02 | $17.13 | $20.12 | 2,517,700 | — | — |
| 2011-03-01 | $16.93 | $19.89 | 4,315,400 | — | — |
| 2011-02-28 | $17.65 | $20.73 | 2,615,000 | — | — |
| 2011-02-25 | $17.72 | $20.81 | 2,994,800 | — | — |
| 2011-02-24 | $17.08 | $20.06 | 5,224,100 | — | — |
| 2011-02-23 | $16.82 | $19.76 | 3,496,400 | — | — |
| 2011-02-22 | $17.19 | $20.19 | 4,214,800 | — | — |
| 2011-02-18 | $18.20 | $21.38 | 2,128,600 | — | — |
| 2011-02-17 | $18.71 | $21.98 | 6,894,900 | — | — |
| 2011-02-16 | $18.83 | $22.12 | 2,650,400 | — | — |
| 2011-02-15 | $18.85 | $22.14 | 2,784,000 | — | — |
| 2011-02-14 | $18.79 | $22.07 | 3,108,900 | — | — |
| 2011-02-11 | $18.11 | $21.27 | 3,520,300 | — | — |
| 2011-02-10 | $17.82 | $20.93 | 2,067,200 | — | — |
| 2011-02-09 | $17.58 | $20.65 | 1,508,400 | — | — |
| 2011-02-08 | $17.75 | $20.85 | 2,006,600 | — | — |
| 2011-02-07 | $17.72 | $20.81 | 2,160,400 | — | — |
| 2011-02-04 | $17.47 | $20.52 | 2,508,100 | — | — |
| 2011-02-03 | $17.28 | $20.30 | 3,121,400 | — | — |
| 2011-02-02 | $17.59 | $20.66 | 1,997,300 | — | — |
| 2011-02-01 | $17.83 | $20.94 | 3,037,300 | — | — |
| 2011-01-31 | $17.41 | $20.45 | 2,199,100 | — | — |
| 2011-01-28 | $16.97 | $19.93 | 2,723,700 | — | — |
| 2011-01-27 | $17.22 | $20.23 | 1,555,500 | — | — |
| 2011-01-26 | $17.22 | $20.23 | 3,604,900 | — | — |
| 2011-01-25 | $17.00 | $19.97 | 3,652,300 | — | — |
| 2011-01-24 | $16.41 | $19.28 | 2,421,500 | — | — |
| 2011-01-21 | $16.02 | $18.82 | 2,506,800 | — | — |
| 2011-01-20 | $16.01 | $18.81 | 4,705,800 | — | — |
| 2011-01-19 | $16.72 | $19.64 | 4,747,800 | — | — |
| 2011-01-18 | $17.80 | $20.91 | 1,750,800 | — | — |
| 2011-01-14 | $17.94 | $21.07 | 2,079,900 | — | — |
| 2011-01-13 | $17.88 | $21.00 | 2,848,100 | — | — |
| 2011-01-12 | $17.62 | $20.70 | 2,287,200 | — | — |
| 2011-01-11 | $17.54 | $20.60 | 3,783,300 | — | — |
| 2011-01-10 | $17.55 | $20.61 | 7,500,700 | — | — |
| 2011-01-07 | $16.18 | $19.01 | 2,935,300 | — | — |
| 2011-01-06 | $16.59 | $19.49 | 4,351,700 | — | — |
| 2011-01-05 | $16.35 | $19.20 | 4,553,400 | — | — |
| 2011-01-04 | $15.81 | $18.57 | 3,472,700 | — | — |
| 2011-01-03 | $16.31 | $19.16 | 3,760,800 | — | — |