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
- 1981-04-30 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 | $11.53 | $16.09 | 1,501,000 | — | — |
| 2011-12-29 | $11.46 | $16.00 | 1,220,000 | — | — |
| 2011-12-28 | $11.39 | $15.90 | 1,409,000 | — | — |
| 2011-12-27 | $11.35 | $15.84 | 1,210,000 | — | — |
| 2011-12-23 | $11.44 | $15.97 | 1,523,000 | — | — |
| 2011-12-22 | $11.16 | $15.58 | 6,410,000 | — | — |
| 2011-12-21 | $11.44 | $15.98 | 1,242,000 | — | — |
| 2011-12-20 | $11.46 | $16.00 | 5,493,000 | — | — |
| 2011-12-19 | $11.30 | $15.77 | 2,731,000 | — | — |
| 2011-12-16 | $11.15 | $15.57 | 1,877,000 | — | — |
| 2011-12-15 | $11.21 | $15.65 | 1,960,000 | — | — |
| 2011-12-14 | $11.06 | $15.44 | 1,864,000 | — | — |
| 2011-12-13 | $11.24 | $15.69 | 1,085,000 | — | — |
| 2011-12-12 | $11.26 | $15.72 | 820,000 | — | — |
| 2011-12-09 | $11.42 | $15.95 | 1,515,000 | — | — |
| 2011-12-08 | $11.38 | $15.89 | 5,611,000 | — | — |
| 2011-12-07 | $11.52 | $16.08 | 2,135,000 | — | — |
| 2011-12-06 | $11.36 | $15.86 | 2,080,000 | — | — |
| 2011-12-05 | $11.11 | $15.52 | 1,570,000 | — | — |
| 2011-12-02 | $11.25 | $15.70 | 2,137,000 | — | — |
| 2011-12-01 | $11.09 | $15.48 | 10,091,000 | — | — |
| 2011-11-30 | $11.36 | $15.85 | 2,034,000 | — | — |
| 2011-11-29 | $10.96 | $15.31 | 1,522,000 | — | — |
| 2011-11-28 | $10.91 | $15.24 | 1,638,000 | — | — |
| 2011-11-25 | $10.67 | $14.90 | 1,563,000 | — | — |
| 2011-11-23 | $10.72 | $14.97 | 1,860,000 | — | — |
| 2011-11-22 | $10.98 | $15.34 | 1,628,000 | — | — |
| 2011-11-21 | $11.06 | $15.44 | 1,875,000 | — | — |
| 2011-11-18 | $11.28 | $15.74 | 2,715,000 | — | — |
| 2011-11-17 | $11.12 | $15.52 | 1,616,000 | — | — |
| 2011-11-16 | $11.16 | $15.58 | 2,056,000 | — | — |
| 2011-11-15 | $11.29 | $15.76 | 3,411,000 | — | — |
| 2011-11-14 | $11.16 | $15.58 | 1,686,000 | — | — |
| 2011-11-11 | $11.11 | $15.51 | 1,556,000 | — | — |
| 2011-11-10 | $11.01 | $15.37 | 2,161,000 | — | — |
| 2011-11-09 | $10.96 | $15.30 | 6,214,000 | — | — |
| 2011-11-08 | $11.33 | $15.82 | 6,422,000 | — | — |
| 2011-11-07 | $11.01 | $15.37 | 2,751,000 | — | — |
| 2011-11-04 | $10.94 | $15.28 | 3,602,000 | — | — |
| 2011-11-03 | $10.91 | $15.23 | 2,839,000 | — | — |
| 2011-11-02 | $10.52 | $14.68 | 2,841,000 | — | — |
| 2011-11-01 | $10.44 | $14.57 | 3,678,000 | — | — |
| 2011-10-31 | $10.63 | $14.84 | 2,197,000 | — | — |
| 2011-10-28 | $11.09 | $15.48 | 5,009,000 | — | — |
| 2011-10-27 | $11.00 | $15.36 | 4,910,000 | — | — |
| 2011-10-26 | $10.17 | $14.20 | 2,925,000 | — | — |
| 2011-10-25 | $10.03 | $14.00 | 3,388,000 | — | — |
| 2011-10-24 | $10.06 | $14.05 | 1,493,000 | — | — |
| 2011-10-21 | $10.00 | $13.97 | 3,950,000 | — | — |
| 2011-10-20 | $9.87 | $13.77 | 5,861,000 | — | — |
| 2011-10-19 | $9.65 | $13.48 | 3,253,000 | — | — |
| 2011-10-18 | $9.86 | $13.77 | 3,612,000 | — | — |
| 2011-10-17 | $9.68 | $13.51 | 8,094,000 | — | — |
| 2011-10-14 | $9.97 | $13.92 | 3,088,000 | — | — |
| 2011-10-13 | $10.04 | $14.02 | 4,038,000 | — | — |
| 2011-10-12 | $10.09 | $14.09 | 4,168,000 | — | — |
| 2011-10-11 | $9.82 | $13.70 | 1,790,000 | — | — |
| 2011-10-10 | $9.98 | $13.93 | 3,207,000 | — | — |
| 2011-10-07 | $9.46 | $13.21 | 4,381,000 | — | — |
| 2011-10-06 | $9.68 | $13.52 | 6,370,000 | — | — |
| 2011-10-05 | $9.81 | $13.69 | 5,364,000 | — | — |
| 2011-10-04 | $10.05 | $14.03 | 3,113,000 | — | — |
| 2011-10-03 | $9.67 | $13.50 | 2,095,000 | — | — |
| 2011-09-30 | $9.95 | $13.90 | 1,845,000 | — | — |
| 2011-09-29 | $10.06 | $14.05 | 2,595,000 | — | — |
| 2011-09-28 | $9.84 | $13.74 | 3,398,000 | — | — |
| 2011-09-27 | $10.25 | $14.32 | 2,929,000 | — | — |
| 2011-09-26 | $9.96 | $13.91 | 1,905,000 | — | — |
| 2011-09-23 | $9.81 | $13.70 | 3,320,000 | — | — |
| 2011-09-22 | $9.73 | $13.59 | 2,800,000 | — | — |
| 2011-09-21 | $9.92 | $13.85 | 2,163,000 | — | — |
| 2011-09-20 | $10.13 | $14.14 | 1,896,000 | — | — |
| 2011-09-19 | $9.97 | $13.93 | 1,573,000 | — | — |
| 2011-09-16 | $10.10 | $14.10 | 2,547,000 | — | — |
| 2011-09-15 | $10.28 | $14.35 | 1,442,000 | — | — |
| 2011-09-14 | $10.15 | $14.17 | 1,944,000 | — | — |
| 2011-09-13 | $10.04 | $14.01 | 4,076,000 | — | — |
| 2011-09-12 | $9.97 | $13.93 | 4,196,000 | — | — |
| 2011-09-09 | $10.19 | $14.22 | 3,586,000 | — | — |
| 2011-09-08 | $10.63 | $14.84 | 2,261,000 | — | — |
| 2011-09-07 | $10.77 | $15.04 | 2,944,000 | — | — |
| 2011-09-06 | $10.46 | $14.60 | 2,665,000 | — | — |
| 2011-09-02 | $10.39 | $14.51 | 2,123,000 | — | — |
| 2011-09-01 | $10.67 | $14.90 | 2,968,000 | — | — |
| 2011-08-31 | $10.67 | $14.89 | 4,713,000 | — | — |
| 2011-08-30 | $10.43 | $14.56 | 2,607,000 | — | — |
| 2011-08-29 | $10.36 | $14.47 | 1,941,000 | — | — |
| 2011-08-26 | $10.16 | $14.18 | 8,526,000 | — | — |
| 2011-08-25 | $9.84 | $13.74 | 6,986,000 | — | — |
| 2011-08-24 | $10.13 | $14.15 | 17,016,000 | — | — |
| 2011-08-23 | $10.52 | $14.68 | 4,610,000 | — | — |
| 2011-08-22 | $10.46 | $14.61 | 2,854,000 | — | — |
| 2011-08-19 | $10.63 | $14.84 | 3,215,000 | — | — |
| 2011-08-18 | $10.60 | $14.80 | 2,289,000 | — | — |
| 2011-08-17 | $11.13 | $15.54 | 1,607,000 | — | — |
| 2011-08-16 | $11.12 | $15.52 | 1,792,000 | — | — |
| 2011-08-15 | $11.25 | $15.71 | 3,539,000 | — | — |
| 2011-08-12 | $10.86 | $15.16 | 3,617,000 | — | — |
| 2011-08-11 | $10.70 | $14.93 | 4,169,000 | — | — |
| 2011-08-10 | $10.40 | $14.52 | 6,460,000 | — | — |
| 2011-08-09 | $10.98 | $15.33 | 5,102,000 | — | — |
| 2011-08-08 | $10.34 | $14.43 | 6,832,000 | — | — |
| 2011-08-05 | $10.73 | $14.99 | 9,772,000 | — | — |
| 2011-08-04 | $11.07 | $15.45 | 9,735,000 | — | — |
| 2011-08-03 | $11.89 | $16.61 | 2,741,000 | — | — |
| 2011-08-02 | $11.86 | $16.57 | 1,824,000 | — | — |
| 2011-08-01 | $12.11 | $16.91 | 2,357,000 | — | — |
| 2011-07-29 | $12.20 | $17.04 | 1,675,000 | — | — |
| 2011-07-28 | $12.31 | $17.19 | 3,958,000 | — | — |
| 2011-07-27 | $12.28 | $17.15 | 3,876,000 | — | — |
| 2011-07-26 | $12.44 | $17.37 | 6,360,000 | — | — |
| 2011-07-25 | $12.55 | $17.53 | 2,639,000 | — | — |
| 2011-07-22 | $12.57 | $17.56 | 2,771,000 | — | — |
| 2011-07-21 | $12.47 | $17.42 | 3,018,000 | — | — |
| 2011-07-20 | $12.47 | $17.41 | 2,189,000 | — | — |
| 2011-07-19 | $12.60 | $17.59 | 5,720,000 | — | — |
| 2011-07-18 | $12.64 | $17.65 | 6,523,000 | — | — |
| 2011-07-15 | $12.54 | $17.51 | 3,235,000 | — | — |
| 2011-07-14 | $12.33 | $17.21 | 2,775,000 | — | — |
| 2011-07-13 | $12.31 | $17.18 | 2,395,000 | — | — |
| 2011-07-12 | $12.09 | $16.89 | 2,514,000 | — | — |
| 2011-07-11 | $12.42 | $17.34 | 1,660,000 | — | — |
| 2011-07-08 | $12.60 | $17.60 | 2,131,000 | — | — |
| 2011-07-07 | $12.71 | $17.75 | 1,205,000 | — | — |
| 2011-07-06 | $12.64 | $17.65 | 993,000 | — | — |
| 2011-07-05 | $12.73 | $17.77 | 1,141,000 | — | — |
| 2011-07-01 | $12.66 | $17.68 | 1,356,000 | — | — |
| 2011-06-30 | $12.53 | $17.49 | 1,447,000 | — | — |
| 2011-06-29 | $12.42 | $17.33 | 2,903,000 | — | — |
| 2011-06-28 | $12.07 | $16.85 | 1,348,000 | — | — |
| 2011-06-27 | $11.93 | $16.66 | 4,113,000 | — | — |
| 2011-06-24 | $11.70 | $16.34 | 1,484,000 | — | — |
| 2011-06-23 | $11.76 | $16.42 | 3,240,000 | — | — |
| 2011-06-22 | $11.81 | $16.50 | 3,224,000 | — | — |
| 2011-06-21 | $12.04 | $16.81 | 1,238,000 | — | — |
| 2011-06-20 | $11.84 | $16.53 | 1,046,000 | — | — |
| 2011-06-17 | $11.87 | $16.57 | 1,503,000 | — | — |
| 2011-06-16 | $11.84 | $16.53 | 4,158,000 | — | — |
| 2011-06-15 | $12.09 | $16.88 | 2,858,000 | — | — |
| 2011-06-14 | $12.51 | $17.46 | 2,886,000 | — | — |
| 2011-06-13 | $12.28 | $17.14 | 2,569,000 | — | — |
| 2011-06-10 | $12.33 | $17.22 | 2,799,000 | — | — |
| 2011-06-09 | $12.43 | $17.36 | 1,257,000 | — | — |
| 2011-06-08 | $12.41 | $17.32 | 1,600,000 | — | — |
| 2011-06-07 | $12.66 | $17.68 | 1,348,000 | — | — |
| 2011-06-06 | $12.59 | $17.58 | 2,486,000 | — | — |
| 2011-06-03 | $12.65 | $17.66 | 1,721,000 | — | — |
| 2011-06-02 | $12.56 | $17.54 | 1,457,000 | — | — |
| 2011-06-01 | $12.44 | $17.37 | 1,238,000 | — | — |
| 2011-05-31 | $12.60 | $17.59 | 1,897,000 | — | — |
| 2011-05-27 | $12.44 | $17.37 | 2,549,000 | — | — |
| 2011-05-26 | $12.41 | $17.33 | 4,847,000 | — | — |
| 2011-05-25 | $12.35 | $17.24 | 3,352,000 | — | — |
| 2011-05-24 | $12.35 | $17.25 | 3,112,000 | — | — |
| 2011-05-23 | $12.25 | $17.10 | 4,738,000 | — | — |
| 2011-05-20 | $12.40 | $17.32 | 1,439,000 | — | — |
| 2011-05-19 | $12.55 | $17.52 | 3,214,000 | — | — |
| 2011-05-18 | $12.31 | $17.19 | 1,724,000 | — | — |
| 2011-05-17 | $12.30 | $17.17 | 1,311,000 | — | — |
| 2011-05-16 | $12.25 | $17.11 | 1,708,000 | — | — |
| 2011-05-13 | $12.41 | $17.33 | 4,028,000 | — | — |
| 2011-05-12 | $12.32 | $17.21 | 2,070,000 | — | — |
| 2011-05-11 | $12.14 | $16.95 | 3,768,000 | — | — |
| 2011-05-10 | $12.33 | $17.22 | 2,967,000 | — | — |
| 2011-05-09 | $12.42 | $17.33 | 3,009,000 | — | — |
| 2011-05-06 | $12.36 | $17.26 | 2,893,000 | — | — |
| 2011-05-05 | $12.31 | $17.19 | 6,786,000 | — | — |
| 2011-05-04 | $12.77 | $17.83 | 1,700,000 | — | — |
| 2011-05-03 | $12.81 | $17.89 | 2,750,000 | — | — |
| 2011-05-02 | $12.96 | $18.10 | 3,496,000 | — | — |
| 2011-04-29 | $12.74 | $17.79 | 3,860,000 | — | — |
| 2011-04-28 | $12.73 | $17.78 | 5,656,000 | — | — |
| 2011-04-27 | $12.64 | $17.65 | 5,318,000 | — | — |
| 2011-04-26 | $12.84 | $17.93 | 3,435,000 | — | — |
| 2011-04-25 | $13.04 | $18.21 | 1,602,000 | — | — |
| 2011-04-21 | $13.14 | $18.35 | 1,228,000 | — | — |
| 2011-04-20 | $13.12 | $18.31 | 2,951,000 | — | — |
| 2011-04-19 | $12.55 | $17.52 | 2,975,000 | — | — |
| 2011-04-18 | $12.65 | $17.66 | 4,304,000 | — | — |
| 2011-04-15 | $12.68 | $17.71 | 3,072,000 | — | — |
| 2011-04-14 | $12.73 | $17.78 | 2,149,000 | — | — |
| 2011-04-13 | $12.83 | $17.91 | 1,548,000 | — | — |
| 2011-04-12 | $12.74 | $17.79 | 875,000 | — | — |
| 2011-04-11 | $12.85 | $17.94 | 2,580,000 | — | — |
| 2011-04-08 | $12.84 | $17.93 | 1,316,000 | — | — |
| 2011-04-07 | $12.74 | $17.79 | 2,071,000 | — | — |
| 2011-04-06 | $12.96 | $18.09 | 2,242,000 | — | — |
| 2011-04-05 | $12.76 | $17.81 | 1,431,000 | — | — |
| 2011-04-04 | $12.63 | $17.63 | 1,143,000 | — | — |
| 2011-04-01 | $12.57 | $17.55 | 1,158,000 | — | — |
| 2011-03-31 | $12.52 | $17.49 | 3,434,000 | — | — |
| 2011-03-30 | $12.44 | $17.37 | 2,863,000 | — | — |
| 2011-03-29 | $12.14 | $16.95 | 2,813,000 | — | — |
| 2011-03-28 | $11.99 | $16.73 | 3,415,000 | — | — |
| 2011-03-25 | $12.02 | $16.78 | 3,490,000 | — | — |
| 2011-03-24 | $12.32 | $17.20 | 2,223,000 | — | — |
| 2011-03-23 | $12.39 | $17.05 | 2,242,000 | — | — |
| 2011-03-22 | $12.32 | $16.95 | 2,412,000 | — | — |
| 2011-03-21 | $12.38 | $17.03 | 3,427,000 | — | — |
| 2011-03-18 | $12.42 | $17.09 | 5,455,000 | — | — |
| 2011-03-17 | $12.06 | $16.59 | 3,959,000 | — | — |
| 2011-03-16 | $11.94 | $16.42 | 8,377,000 | — | — |
| 2011-03-15 | $12.15 | $16.72 | 3,259,000 | — | — |
| 2011-03-14 | $12.45 | $17.12 | 1,593,000 | — | — |
| 2011-03-11 | $12.55 | $17.27 | 4,845,000 | — | — |
| 2011-03-10 | $12.53 | $17.23 | 1,632,000 | — | — |
| 2011-03-09 | $12.80 | $17.60 | 2,516,000 | — | — |
| 2011-03-08 | $12.77 | $17.57 | 3,614,000 | — | — |
| 2011-03-07 | $12.77 | $17.57 | 3,903,000 | — | — |
| 2011-03-04 | $12.78 | $17.58 | 2,071,000 | — | — |
| 2011-03-03 | $12.79 | $17.59 | 7,629,000 | — | — |
| 2011-03-02 | $12.46 | $17.14 | 2,094,000 | — | — |
| 2011-03-01 | $12.46 | $17.15 | 3,513,000 | — | — |
| 2011-02-28 | $12.67 | $17.43 | 4,955,000 | — | — |
| 2011-02-25 | $12.44 | $17.12 | 3,250,000 | — | — |
| 2011-02-24 | $12.16 | $16.73 | 2,693,000 | — | — |
| 2011-02-23 | $12.30 | $16.93 | 2,946,000 | — | — |
| 2011-02-22 | $12.31 | $16.94 | 6,493,000 | — | — |
| 2011-02-18 | $12.63 | $17.38 | 8,408,000 | — | — |
| 2011-02-17 | $12.23 | $16.82 | 5,561,000 | — | — |
| 2011-02-16 | $12.21 | $16.79 | 6,484,000 | — | — |
| 2011-02-15 | $12.17 | $16.74 | 6,172,000 | — | — |
| 2011-02-14 | $12.27 | $16.88 | 6,350,000 | — | — |
| 2011-02-11 | $11.88 | $16.34 | 4,919,000 | — | — |
| 2011-02-10 | $11.75 | $16.16 | 6,441,000 | — | — |
| 2011-02-09 | $11.70 | $16.10 | 4,179,000 | — | — |
| 2011-02-08 | $11.34 | $15.59 | 4,529,000 | — | — |
| 2011-02-07 | $11.17 | $15.37 | 3,810,000 | — | — |
| 2011-02-04 | $11.16 | $15.35 | 3,473,000 | — | — |
| 2011-02-03 | $11.08 | $15.24 | 3,222,000 | — | — |
| 2011-02-02 | $11.25 | $15.48 | 2,856,000 | — | — |
| 2011-02-01 | $11.46 | $15.77 | 2,810,000 | — | — |
| 2011-01-31 | $11.31 | $15.56 | 2,192,000 | — | — |
| 2011-01-28 | $11.36 | $15.62 | 1,904,000 | — | — |
| 2011-01-27 | $11.61 | $15.97 | 3,010,000 | — | — |
| 2011-01-26 | $11.49 | $15.81 | 1,603,000 | — | — |
| 2011-01-25 | $11.40 | $15.68 | 2,575,000 | — | — |
| 2011-01-24 | $11.26 | $15.49 | 1,440,000 | — | — |
| 2011-01-21 | $11.14 | $15.33 | 3,171,000 | — | — |
| 2011-01-20 | $11.26 | $15.48 | 2,032,000 | — | — |
| 2011-01-19 | $11.36 | $15.63 | 5,393,000 | — | — |
| 2011-01-18 | $11.59 | $15.95 | 4,093,000 | — | — |
| 2011-01-14 | $11.10 | $15.27 | 4,430,000 | — | — |
| 2011-01-13 | $11.25 | $15.47 | 2,637,000 | — | — |
| 2011-01-12 | $11.46 | $15.76 | 1,793,000 | — | — |
| 2011-01-11 | $11.51 | $15.83 | 1,292,000 | — | — |
| 2011-01-10 | $11.44 | $15.74 | 2,268,000 | — | — |
| 2011-01-07 | $11.42 | $15.70 | 2,606,000 | — | — |
| 2011-01-06 | $11.52 | $15.85 | 1,604,000 | — | — |
| 2011-01-05 | $11.55 | $15.89 | 3,933,000 | — | — |
| 2011-01-04 | $11.48 | $15.79 | 3,718,000 | — | — |
| 2011-01-03 | $11.12 | $15.30 | 2,405,000 | — | — |