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
- 1988-05-02 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 | $10.43 | $10.49 | 7,531,300 | — | — |
| 2011-12-29 | $10.25 | $10.31 | 8,577,300 | — | — |
| 2011-12-28 | $10.09 | $10.15 | 10,304,100 | — | — |
| 2011-12-27 | $10.42 | $10.48 | 24,988,500 | — | — |
| 2011-12-23 | $9.96 | $10.02 | 10,928,500 | — | — |
| 2011-12-22 | $9.48 | $9.53 | 8,254,400 | — | — |
| 2011-12-21 | $9.47 | $9.52 | 7,602,600 | — | — |
| 2011-12-20 | $9.35 | $9.40 | 9,736,100 | — | — |
| 2011-12-19 | $9.02 | $9.07 | 10,875,500 | — | — |
| 2011-12-16 | $9.29 | $9.34 | 12,458,800 | — | — |
| 2011-12-15 | $9.29 | $9.34 | 9,710,400 | — | — |
| 2011-12-14 | $9.28 | $9.33 | 13,861,900 | — | — |
| 2011-12-13 | $9.58 | $9.63 | 16,373,400 | — | — |
| 2011-12-12 | $9.89 | $9.95 | 9,759,500 | — | — |
| 2011-12-09 | $10.03 | $10.09 | 12,588,600 | — | — |
| 2011-12-08 | $9.87 | $9.93 | 17,908,700 | — | — |
| 2011-12-07 | $10.45 | $10.51 | 12,519,900 | — | — |
| 2011-12-06 | $10.22 | $10.28 | 10,460,200 | — | — |
| 2011-12-05 | $10.36 | $10.42 | 13,167,400 | — | — |
| 2011-12-02 | $10.19 | $10.25 | 9,936,100 | — | — |
| 2011-12-01 | $10.20 | $10.26 | 10,091,400 | — | — |
| 2011-11-30 | $10.29 | $10.35 | 20,294,100 | — | — |
| 2011-11-29 | $9.52 | $9.57 | 9,075,000 | — | — |
| 2011-11-28 | $9.81 | $9.87 | 10,326,900 | — | — |
| 2011-11-25 | $9.27 | $9.32 | 4,915,200 | — | — |
| 2011-11-23 | $9.30 | $9.35 | 11,421,700 | — | — |
| 2011-11-22 | $9.73 | $9.79 | 15,131,200 | — | — |
| 2011-11-21 | $9.44 | $9.49 | 13,733,700 | — | — |
| 2011-11-18 | $9.81 | $9.87 | 12,995,500 | — | — |
| 2011-11-17 | $9.72 | $9.78 | 20,299,500 | — | — |
| 2011-11-16 | $10.06 | $10.12 | 9,499,600 | — | — |
| 2011-11-15 | $10.32 | $10.38 | 12,185,500 | — | — |
| 2011-11-14 | $10.22 | $10.28 | 12,445,500 | — | — |
| 2011-11-11 | $10.30 | $10.36 | 14,143,500 | — | — |
| 2011-11-10 | $9.94 | $10.00 | 32,112,700 | — | — |
| 2011-11-09 | $10.03 | $10.09 | 26,863,000 | — | — |
| 2011-11-08 | $10.82 | $10.88 | 19,578,800 | — | — |
| 2011-11-07 | $11.01 | $11.07 | 17,572,100 | — | — |
| 2011-11-04 | $10.92 | $10.98 | 14,606,300 | — | — |
| 2011-11-03 | $10.73 | $10.79 | 43,561,100 | — | — |
| 2011-11-02 | $11.39 | $11.45 | 21,378,400 | — | — |
| 2011-11-01 | $11.17 | $11.23 | 23,106,500 | — | — |
| 2011-10-31 | $11.52 | $11.59 | 19,572,500 | — | — |
| 2011-10-28 | $12.02 | $12.09 | 28,139,500 | — | — |
| 2011-10-27 | $11.72 | $11.79 | 40,769,500 | — | — |
| 2011-10-26 | $10.79 | $10.85 | 15,965,000 | — | — |
| 2011-10-25 | $10.72 | $10.78 | 24,503,900 | — | — |
| 2011-10-24 | $10.91 | $10.97 | 26,604,700 | — | — |
| 2011-10-21 | $10.23 | $10.29 | 18,219,300 | — | — |
| 2011-10-20 | $10.01 | $10.07 | 23,019,500 | — | — |
| 2011-10-19 | $10.10 | $10.16 | 28,875,700 | — | — |
| 2011-10-18 | $10.51 | $10.57 | 22,480,800 | — | — |
| 2011-10-17 | $10.01 | $10.07 | 12,766,400 | — | — |
| 2011-10-14 | $10.22 | $10.28 | 17,604,200 | — | — |
| 2011-10-13 | $10.20 | $10.26 | 24,181,000 | — | — |
| 2011-10-12 | $9.98 | $10.04 | 29,315,600 | — | — |
| 2011-10-11 | $9.83 | $9.89 | 28,042,200 | — | — |
| 2011-10-10 | $9.59 | $9.64 | 24,345,800 | — | — |
| 2011-10-07 | $9.01 | $9.06 | 28,676,600 | — | — |
| 2011-10-06 | $9.48 | $9.53 | 27,306,600 | — | — |
| 2011-10-05 | $8.73 | $8.78 | 20,697,800 | — | — |
| 2011-10-04 | $8.74 | $8.79 | 38,605,000 | — | — |
| 2011-10-03 | $8.23 | $8.28 | 36,421,800 | — | — |
| 2011-09-30 | $9.29 | $9.34 | 33,949,800 | — | — |
| 2011-09-29 | $9.93 | $9.99 | 33,589,200 | — | — |
| 2011-09-28 | $10.27 | $10.33 | 17,898,100 | — | — |
| 2011-09-27 | $10.68 | $10.74 | 21,883,100 | — | — |
| 2011-09-26 | $10.64 | $10.70 | 19,958,400 | — | — |
| 2011-09-23 | $10.32 | $10.38 | 19,995,300 | — | — |
| 2011-09-22 | $10.28 | $10.34 | 33,406,800 | — | — |
| 2011-09-21 | $10.81 | $10.87 | 22,612,300 | — | — |
| 2011-09-20 | $11.03 | $11.09 | 32,903,100 | — | — |
| 2011-09-19 | $10.88 | $10.94 | 19,615,700 | — | — |
| 2011-09-16 | $10.79 | $10.85 | 14,526,700 | — | — |
| 2011-09-15 | $10.72 | $10.78 | 16,701,900 | — | — |
| 2011-09-14 | $10.58 | $10.64 | 18,896,500 | — | — |
| 2011-09-13 | $10.53 | $10.59 | 25,257,700 | — | — |
| 2011-09-12 | $10.32 | $10.38 | 27,415,500 | — | — |
| 2011-09-09 | $10.09 | $10.15 | 29,446,400 | — | — |
| 2011-09-08 | $10.58 | $10.64 | 22,251,600 | — | — |
| 2011-09-07 | $10.85 | $10.91 | 19,943,200 | — | — |
| 2011-09-06 | $10.32 | $10.38 | 21,281,000 | — | — |
| 2011-09-02 | $10.32 | $10.38 | 24,580,200 | — | — |
| 2011-09-01 | $10.97 | $11.03 | 16,564,400 | — | — |
| 2011-08-31 | $11.07 | $11.13 | 22,587,700 | — | — |
| 2011-08-30 | $11.16 | $11.22 | 22,402,200 | — | — |
| 2011-08-29 | $11.16 | $11.22 | 22,234,300 | — | — |
| 2011-08-26 | $10.28 | $10.34 | 21,614,200 | — | — |
| 2011-08-25 | $9.81 | $9.87 | 25,889,500 | — | — |
| 2011-08-24 | $10.24 | $10.30 | 35,869,300 | — | — |
| 2011-08-23 | $9.25 | $9.30 | 35,057,200 | — | — |
| 2011-08-22 | $9.15 | $9.20 | 29,163,100 | — | — |
| 2011-08-19 | $9.50 | $9.55 | 30,403,500 | — | — |
| 2011-08-18 | $10.00 | $10.06 | 50,050,900 | — | — |
| 2011-08-17 | $11.54 | $11.61 | 16,077,100 | — | — |
| 2011-08-16 | $11.60 | $11.67 | 18,496,800 | — | — |
| 2011-08-15 | $12.06 | $12.13 | 15,313,900 | — | — |
| 2011-08-12 | $11.53 | $11.60 | 27,405,200 | — | — |
| 2011-08-11 | $11.17 | $11.23 | 28,921,700 | — | — |
| 2011-08-10 | $10.33 | $10.39 | 35,072,600 | — | — |
| 2011-08-09 | $11.18 | $11.24 | 59,147,200 | — | — |
| 2011-08-08 | $11.54 | $11.61 | 42,141,800 | — | — |
| 2011-08-05 | $12.66 | $12.73 | 36,217,600 | — | — |
| 2011-08-04 | $12.66 | $12.73 | 45,096,900 | — | — |
| 2011-08-03 | $14.19 | $14.27 | 37,195,800 | — | — |
| 2011-08-02 | $13.88 | $13.96 | 32,357,800 | — | — |
| 2011-08-01 | $15.21 | $15.30 | 16,461,400 | — | — |
| 2011-07-29 | $15.11 | $15.20 | 16,086,500 | — | — |
| 2011-07-28 | $15.30 | $15.39 | 20,420,100 | — | — |
| 2011-07-27 | $15.43 | $15.52 | 29,718,700 | — | — |
| 2011-07-26 | $15.87 | $15.96 | 14,218,200 | — | — |
| 2011-07-25 | $15.83 | $15.92 | 15,776,000 | — | — |
| 2011-07-22 | $15.80 | $15.89 | 22,799,800 | — | — |
| 2011-07-21 | $15.58 | $15.67 | 20,830,800 | — | — |
| 2011-07-20 | $15.42 | $15.51 | 15,738,600 | — | — |
| 2011-07-19 | $15.45 | $15.54 | 41,662,400 | — | — |
| 2011-07-18 | $14.79 | $14.87 | 16,431,300 | — | — |
| 2011-07-15 | $14.93 | $15.01 | 14,861,500 | — | — |
| 2011-07-14 | $14.72 | $14.80 | 22,708,100 | — | — |
| 2011-07-13 | $14.85 | $14.93 | 27,138,000 | — | — |
| 2011-07-12 | $14.49 | $14.57 | 33,231,900 | — | — |
| 2011-07-11 | $14.07 | $14.15 | 40,225,300 | — | — |
| 2011-07-08 | $14.96 | $15.04 | 28,299,100 | — | — |
| 2011-07-07 | $14.73 | $14.81 | 35,208,600 | — | — |
| 2011-07-06 | $13.97 | $14.05 | 18,333,500 | — | — |
| 2011-07-05 | $13.70 | $13.78 | 13,911,400 | — | — |
| 2011-07-01 | $13.69 | $13.77 | 18,544,400 | — | — |
| 2011-06-30 | $13.21 | $13.28 | 15,581,400 | — | — |
| 2011-06-29 | $12.94 | $13.01 | 16,428,300 | — | — |
| 2011-06-28 | $12.95 | $13.02 | 21,700,700 | — | — |
| 2011-06-27 | $12.52 | $12.59 | 17,042,200 | — | — |
| 2011-06-24 | $12.20 | $12.27 | 20,445,700 | — | — |
| 2011-06-23 | $12.45 | $12.52 | 31,054,100 | — | — |
| 2011-06-22 | $12.15 | $12.22 | 16,611,100 | — | — |
| 2011-06-21 | $12.33 | $12.40 | 19,256,100 | — | — |
| 2011-06-20 | $11.89 | $11.96 | 17,160,200 | — | — |
| 2011-06-17 | $12.10 | $12.17 | 17,631,800 | — | — |
| 2011-06-16 | $12.12 | $12.19 | 34,856,900 | — | — |
| 2011-06-15 | $12.46 | $12.53 | 21,740,600 | — | — |
| 2011-06-14 | $12.87 | $12.94 | 19,309,900 | — | — |
| 2011-06-13 | $12.50 | $12.57 | 25,194,300 | — | — |
| 2011-06-10 | $12.55 | $12.62 | 25,571,900 | — | — |
| 2011-06-09 | $13.04 | $13.11 | 18,926,800 | — | — |
| 2011-06-08 | $12.88 | $12.95 | 27,395,500 | — | — |
| 2011-06-07 | $13.51 | $13.59 | 19,140,000 | — | — |
| 2011-06-06 | $13.76 | $13.84 | 22,499,300 | — | — |
| 2011-06-03 | $14.19 | $14.27 | 19,007,100 | — | — |
| 2011-06-02 | $14.77 | $14.85 | 14,578,300 | — | — |
| 2011-06-01 | $14.51 | $14.59 | 21,140,800 | — | — |
| 2011-05-31 | $15.07 | $15.16 | 20,602,000 | — | — |
| 2011-05-27 | $15.40 | $15.49 | 15,156,800 | — | — |
| 2011-05-26 | $15.72 | $15.81 | 18,229,300 | — | — |
| 2011-05-25 | $15.53 | $15.62 | 20,143,500 | — | — |
| 2011-05-24 | $14.94 | $15.02 | 12,790,700 | — | — |
| 2011-05-23 | $14.93 | $15.01 | 15,668,500 | — | — |
| 2011-05-20 | $15.38 | $15.47 | 23,716,900 | — | — |
| 2011-05-19 | $15.52 | $15.61 | 31,131,200 | — | — |
| 2011-05-18 | $15.05 | $15.14 | 25,520,700 | — | — |
| 2011-05-17 | $14.55 | $14.63 | 17,798,900 | — | — |
| 2011-05-16 | $14.35 | $14.43 | 19,050,100 | — | — |
| 2011-05-13 | $14.72 | $14.80 | 18,021,200 | — | — |
| 2011-05-12 | $14.41 | $14.49 | 16,148,100 | — | — |
| 2011-05-11 | $14.71 | $14.79 | 18,605,800 | — | — |
| 2011-05-10 | $14.96 | $15.04 | 13,531,000 | — | — |
| 2011-05-09 | $14.69 | $14.77 | 19,242,900 | — | — |
| 2011-05-06 | $14.45 | $14.53 | 28,067,600 | — | — |
| 2011-05-05 | $14.32 | $14.40 | 29,541,100 | — | — |
| 2011-05-04 | $14.22 | $14.30 | 80,267,800 | — | — |
| 2011-05-03 | $12.89 | $12.96 | 17,912,400 | — | — |
| 2011-05-02 | $13.01 | $13.08 | 20,098,800 | — | — |
| 2011-04-29 | $12.66 | $12.73 | 14,300,000 | — | — |
| 2011-04-28 | $12.68 | $12.75 | 16,293,400 | — | — |
| 2011-04-27 | $12.96 | $13.03 | 15,995,800 | — | — |
| 2011-04-26 | $13.02 | $13.09 | 20,600,000 | — | — |
| 2011-04-25 | $13.34 | $13.42 | 8,147,300 | — | — |
| 2011-04-21 | $13.39 | $13.47 | 12,420,000 | — | — |
| 2011-04-20 | $13.40 | $13.48 | 26,678,000 | — | — |
| 2011-04-19 | $13.30 | $13.38 | 23,121,900 | — | — |
| 2011-04-18 | $13.77 | $13.85 | 21,279,000 | — | — |
| 2011-04-15 | $14.00 | $14.08 | 14,159,100 | — | — |
| 2011-04-14 | $13.94 | $14.02 | 32,270,900 | — | — |
| 2011-04-13 | $13.70 | $13.78 | 58,034,800 | — | — |
| 2011-04-12 | $12.61 | $12.68 | 16,870,500 | — | — |
| 2011-04-11 | $12.76 | $12.83 | 18,331,700 | — | — |
| 2011-04-08 | $13.15 | $13.22 | 22,938,100 | — | — |
| 2011-04-07 | $13.22 | $13.29 | 14,400,400 | — | — |
| 2011-04-06 | $13.44 | $13.52 | 8,515,800 | — | — |
| 2011-04-05 | $13.33 | $13.41 | 11,632,300 | — | — |
| 2011-04-04 | $13.26 | $13.34 | 12,661,600 | — | — |
| 2011-04-01 | $13.26 | $13.34 | 21,684,400 | — | — |
| 2011-03-31 | $13.15 | $13.22 | 17,832,900 | — | — |
| 2011-03-30 | $13.17 | $13.24 | 16,316,200 | — | — |
| 2011-03-29 | $12.86 | $12.93 | 9,001,700 | — | — |
| 2011-03-28 | $12.89 | $12.96 | 16,369,400 | — | — |
| 2011-03-25 | $13.22 | $13.29 | 23,232,900 | — | — |
| 2011-03-24 | $13.10 | $13.17 | 20,618,400 | — | — |
| 2011-03-23 | $12.69 | $12.76 | 16,354,900 | — | — |
| 2011-03-22 | $12.77 | $12.84 | 19,101,700 | — | — |
| 2011-03-21 | $12.89 | $12.96 | 17,221,000 | — | — |
| 2011-03-18 | $12.48 | $12.55 | 14,293,300 | — | — |
| 2011-03-17 | $12.64 | $12.71 | 16,934,800 | — | — |
| 2011-03-16 | $12.33 | $12.40 | 25,401,500 | — | — |
| 2011-03-15 | $12.69 | $12.76 | 21,146,300 | — | — |
| 2011-03-14 | $12.81 | $12.88 | 14,211,600 | — | — |
| 2011-03-11 | $13.06 | $13.13 | 20,463,600 | — | — |
| 2011-03-10 | $12.87 | $12.94 | 33,813,800 | — | — |
| 2011-03-09 | $13.52 | $13.60 | 18,065,500 | — | — |
| 2011-03-08 | $13.57 | $13.65 | 11,987,200 | — | — |
| 2011-03-07 | $13.44 | $13.52 | 22,394,100 | — | — |
| 2011-03-04 | $13.76 | $13.84 | 14,728,200 | — | — |
| 2011-03-03 | $13.84 | $13.92 | 19,304,500 | — | — |
| 2011-03-02 | $13.40 | $13.48 | 19,929,300 | — | — |
| 2011-03-01 | $13.58 | $13.66 | 22,960,100 | — | — |
| 2011-02-28 | $13.94 | $14.02 | 16,547,000 | — | — |
| 2011-02-25 | $14.06 | $14.14 | 19,169,600 | — | — |
| 2011-02-24 | $13.62 | $13.70 | 22,012,800 | — | — |
| 2011-02-23 | $13.49 | $13.57 | 36,639,400 | — | — |
| 2011-02-22 | $13.93 | $14.01 | 35,240,400 | — | — |
| 2011-02-18 | $14.82 | $14.90 | 19,980,400 | — | — |
| 2011-02-17 | $14.94 | $15.02 | 14,489,400 | — | — |
| 2011-02-16 | $15.06 | $15.15 | 21,384,100 | — | — |
| 2011-02-15 | $15.09 | $15.18 | 18,815,200 | — | — |
| 2011-02-14 | $15.07 | $15.16 | 49,517,800 | — | — |
| 2011-02-11 | $15.54 | $15.63 | 36,363,200 | — | — |
| 2011-02-10 | $15.78 | $15.87 | 25,338,500 | — | — |
| 2011-02-09 | $15.70 | $15.79 | 18,961,500 | — | — |
| 2011-02-08 | $15.69 | $15.78 | 42,622,700 | — | — |
| 2011-02-07 | $14.94 | $15.02 | 17,156,800 | — | — |
| 2011-02-04 | $14.81 | $14.89 | 16,056,300 | — | — |
| 2011-02-03 | $15.15 | $15.24 | 17,569,300 | — | — |
| 2011-02-02 | $15.20 | $15.29 | 16,022,500 | — | — |
| 2011-02-01 | $15.09 | $15.18 | 19,639,800 | — | — |
| 2011-01-31 | $14.83 | $14.91 | 19,294,500 | — | — |
| 2011-01-28 | $14.49 | $14.57 | 28,102,000 | — | — |
| 2011-01-27 | $15.20 | $15.29 | 21,239,500 | — | — |
| 2011-01-26 | $15.25 | $15.34 | 26,812,700 | — | — |
| 2011-01-25 | $14.58 | $14.66 | 28,832,400 | — | — |
| 2011-01-24 | $15.10 | $15.19 | 23,492,800 | — | — |
| 2011-01-21 | $15.00 | $15.08 | 29,464,700 | — | — |
| 2011-01-20 | $15.33 | $15.42 | 34,832,300 | — | — |
| 2011-01-19 | $15.83 | $15.92 | 33,856,800 | — | — |
| 2011-01-18 | $16.64 | $16.73 | 18,166,800 | — | — |
| 2011-01-14 | $16.76 | $16.85 | 27,584,100 | — | — |
| 2011-01-13 | $16.29 | $16.38 | 38,058,300 | — | — |
| 2011-01-12 | $16.33 | $16.42 | 21,158,700 | — | — |
| 2011-01-11 | $16.29 | $16.38 | 37,442,600 | — | — |
| 2011-01-10 | $16.33 | $16.42 | 42,674,400 | — | — |
| 2011-01-07 | $16.35 | $16.44 | 69,151,100 | — | — |
| 2011-01-06 | $15.22 | $15.31 | 22,955,300 | — | — |
| 2011-01-05 | $15.47 | $15.56 | 24,115,500 | — | — |
| 2011-01-04 | $15.34 | $15.43 | 26,114,900 | — | — |
| 2011-01-03 | $15.38 | $15.47 | 28,963,900 | — | — |