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
- 1980-03-17 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 | $9.27 | $20.77 | 1,738,900 | — | — |
| 2011-12-29 | $9.37 | $21.00 | 1,987,800 | — | — |
| 2011-12-28 | $9.26 | $20.75 | 1,950,400 | — | — |
| 2011-12-27 | $9.33 | $20.91 | 2,013,900 | — | — |
| 2011-12-23 | $9.56 | $21.42 | 1,305,800 | — | — |
| 2011-12-22 | $9.52 | $21.33 | 2,086,600 | — | — |
| 2011-12-21 | $9.51 | $21.31 | 2,236,100 | — | — |
| 2011-12-20 | $9.35 | $20.95 | 2,327,900 | — | — |
| 2011-12-19 | $9.23 | $20.68 | 2,035,100 | — | — |
| 2011-12-16 | $9.33 | $20.91 | 3,615,200 | — | — |
| 2011-12-15 | $9.41 | $21.09 | 3,132,300 | — | — |
| 2011-12-14 | $9.30 | $20.84 | 3,050,300 | — | — |
| 2011-12-13 | $9.24 | $20.71 | 3,383,600 | — | — |
| 2011-12-12 | $9.25 | $20.73 | 2,572,800 | — | — |
| 2011-12-09 | $9.26 | $20.75 | 2,335,300 | — | — |
| 2011-12-08 | $8.97 | $20.10 | 3,112,600 | — | — |
| 2011-12-07 | $9.12 | $20.44 | 31,345,100 | — | — |
| 2011-12-06 | $9.15 | $20.50 | 4,265,200 | — | — |
| 2011-12-05 | $9.17 | $20.55 | 6,380,800 | — | — |
| 2011-12-02 | $8.98 | $20.12 | 15,810,100 | — | — |
| 2011-12-01 | $8.07 | $18.08 | 3,006,700 | — | — |
| 2011-11-30 | $8.22 | $18.03 | 15,128,000 | — | — |
| 2011-11-29 | $7.65 | $16.78 | 3,958,600 | — | — |
| 2011-11-28 | $7.56 | $16.58 | 4,418,700 | — | — |
| 2011-11-25 | $7.29 | $15.99 | 1,341,900 | — | — |
| 2011-11-23 | $7.18 | $15.75 | 2,606,700 | — | — |
| 2011-11-22 | $7.33 | $16.08 | 3,246,200 | — | — |
| 2011-11-21 | $7.46 | $16.36 | 2,666,500 | — | — |
| 2011-11-18 | $7.60 | $16.67 | 2,394,400 | — | — |
| 2011-11-17 | $7.70 | $16.89 | 3,385,100 | — | — |
| 2011-11-16 | $7.95 | $17.44 | 3,601,900 | — | — |
| 2011-11-15 | $8.24 | $18.07 | 2,113,700 | — | — |
| 2011-11-14 | $8.17 | $17.92 | 1,441,900 | — | — |
| 2011-11-11 | $8.29 | $18.18 | 1,414,400 | — | — |
| 2011-11-10 | $8.29 | $18.18 | 1,439,800 | — | — |
| 2011-11-09 | $8.22 | $18.03 | 2,469,700 | — | — |
| 2011-11-08 | $8.70 | $19.08 | 2,186,600 | — | — |
| 2011-11-07 | $8.66 | $18.99 | 2,064,300 | — | — |
| 2011-11-04 | $8.60 | $18.86 | 2,083,800 | — | — |
| 2011-11-03 | $8.55 | $18.75 | 2,015,800 | — | — |
| 2011-11-02 | $8.55 | $18.75 | 3,710,000 | — | — |
| 2011-11-01 | $8.49 | $18.62 | 3,622,300 | — | — |
| 2011-10-31 | $8.84 | $19.39 | 3,634,700 | — | — |
| 2011-10-28 | $8.98 | $19.69 | 5,567,200 | — | — |
| 2011-10-27 | $9.90 | $21.71 | 3,183,200 | — | — |
| 2011-10-26 | $9.91 | $21.73 | 2,133,700 | — | — |
| 2011-10-25 | $9.96 | $21.84 | 1,239,100 | — | — |
| 2011-10-24 | $10.16 | $22.28 | 1,649,000 | — | — |
| 2011-10-21 | $9.98 | $21.89 | 2,217,200 | — | — |
| 2011-10-20 | $9.86 | $21.62 | 1,634,100 | — | — |
| 2011-10-19 | $9.60 | $21.05 | 1,644,100 | — | — |
| 2011-10-18 | $9.54 | $20.92 | 1,338,700 | — | — |
| 2011-10-17 | $9.06 | $19.87 | 1,603,200 | — | — |
| 2011-10-14 | $9.47 | $20.77 | 1,024,200 | — | — |
| 2011-10-13 | $9.40 | $20.62 | 1,692,100 | — | — |
| 2011-10-12 | $9.64 | $21.14 | 1,910,100 | — | — |
| 2011-10-11 | $9.34 | $20.48 | 1,139,100 | — | — |
| 2011-10-10 | $9.36 | $20.53 | 1,588,000 | — | — |
| 2011-10-07 | $9.17 | $20.11 | 2,680,700 | — | — |
| 2011-10-06 | $9.32 | $20.44 | 1,520,600 | — | — |
| 2011-10-05 | $9.06 | $19.87 | 1,539,600 | — | — |
| 2011-10-04 | $8.89 | $19.50 | 3,300,000 | — | — |
| 2011-10-03 | $8.31 | $18.22 | 2,102,900 | — | — |
| 2011-09-30 | $8.92 | $19.56 | 1,849,600 | — | — |
| 2011-09-29 | $9.04 | $19.83 | 2,326,900 | — | — |
| 2011-09-28 | $8.75 | $19.19 | 1,514,000 | — | — |
| 2011-09-27 | $9.18 | $20.13 | 1,639,600 | — | — |
| 2011-09-26 | $8.95 | $19.63 | 3,589,100 | — | — |
| 2011-09-23 | $8.79 | $19.28 | 1,925,600 | — | — |
| 2011-09-22 | $8.83 | $19.37 | 3,042,700 | — | — |
| 2011-09-21 | $9.10 | $19.96 | 2,148,200 | — | — |
| 2011-09-20 | $9.49 | $20.81 | 1,804,000 | — | — |
| 2011-09-19 | $9.53 | $20.90 | 1,345,900 | — | — |
| 2011-09-16 | $9.72 | $21.32 | 1,765,100 | — | — |
| 2011-09-15 | $9.80 | $21.49 | 1,620,800 | — | — |
| 2011-09-14 | $9.58 | $21.01 | 1,445,000 | — | — |
| 2011-09-13 | $9.40 | $20.62 | 1,993,300 | — | — |
| 2011-09-12 | $9.38 | $20.57 | 1,399,300 | — | — |
| 2011-09-09 | $9.25 | $20.29 | 2,271,100 | — | — |
| 2011-09-08 | $9.39 | $20.59 | 1,631,600 | — | — |
| 2011-09-07 | $9.58 | $21.01 | 1,716,400 | — | — |
| 2011-09-06 | $9.07 | $19.89 | 1,942,900 | — | — |
| 2011-09-02 | $9.24 | $20.26 | 1,771,300 | — | — |
| 2011-09-01 | $9.44 | $20.70 | 2,213,800 | — | — |
| 2011-08-31 | $9.94 | $21.42 | 1,612,900 | — | — |
| 2011-08-30 | $9.95 | $21.44 | 2,306,100 | — | — |
| 2011-08-29 | $9.90 | $21.33 | 2,567,400 | — | — |
| 2011-08-26 | $9.33 | $20.10 | 1,330,500 | — | — |
| 2011-08-25 | $9.13 | $19.67 | 2,049,600 | — | — |
| 2011-08-24 | $9.45 | $20.36 | 1,374,500 | — | — |
| 2011-08-23 | $9.37 | $20.19 | 1,802,900 | — | — |
| 2011-08-22 | $9.19 | $19.80 | 1,489,500 | — | — |
| 2011-08-19 | $9.29 | $20.02 | 1,444,200 | — | — |
| 2011-08-18 | $9.44 | $20.34 | 2,623,900 | — | — |
| 2011-08-17 | $9.91 | $21.35 | 1,686,800 | — | — |
| 2011-08-16 | $9.85 | $21.22 | 2,122,300 | — | — |
| 2011-08-15 | $10.22 | $22.02 | 1,749,000 | — | — |
| 2011-08-12 | $9.75 | $21.01 | 2,245,100 | — | — |
| 2011-08-11 | $9.94 | $21.42 | 2,849,400 | — | — |
| 2011-08-10 | $9.37 | $20.19 | 4,505,800 | — | — |
| 2011-08-09 | $9.98 | $21.50 | 7,652,500 | — | — |
| 2011-08-08 | $9.32 | $20.08 | 6,684,300 | — | — |
| 2011-08-05 | $9.77 | $21.05 | 3,992,700 | — | — |
| 2011-08-04 | $9.78 | $21.07 | 3,637,500 | — | — |
| 2011-08-03 | $10.18 | $21.93 | 2,993,700 | — | — |
| 2011-08-02 | $10.13 | $21.83 | 2,422,900 | — | — |
| 2011-08-01 | $10.34 | $22.28 | 2,510,000 | — | — |
| 2011-07-29 | $10.44 | $22.49 | 2,771,900 | — | — |
| 2011-07-28 | $10.74 | $23.14 | 3,156,400 | — | — |
| 2011-07-27 | $10.61 | $22.86 | 2,799,200 | — | — |
| 2011-07-26 | $10.83 | $23.33 | 3,399,500 | — | — |
| 2011-07-25 | $10.74 | $23.14 | 3,118,900 | — | — |
| 2011-07-22 | $10.75 | $23.16 | 2,766,800 | — | — |
| 2011-07-21 | $11.15 | $24.02 | 1,970,100 | — | — |
| 2011-07-20 | $11.14 | $24.00 | 819,900 | — | — |
| 2011-07-19 | $11.17 | $24.07 | 1,846,600 | — | — |
| 2011-07-18 | $11.11 | $23.94 | 1,834,600 | — | — |
| 2011-07-15 | $11.58 | $24.95 | 772,800 | — | — |
| 2011-07-14 | $11.59 | $24.97 | 773,100 | — | — |
| 2011-07-13 | $11.76 | $25.34 | 1,196,200 | — | — |
| 2011-07-12 | $11.79 | $25.40 | 1,459,900 | — | — |
| 2011-07-11 | $11.83 | $25.49 | 1,211,200 | — | — |
| 2011-07-08 | $12.12 | $26.11 | 780,300 | — | — |
| 2011-07-07 | $12.20 | $26.29 | 1,013,400 | — | — |
| 2011-07-06 | $12.01 | $25.88 | 1,081,500 | — | — |
| 2011-07-05 | $11.84 | $25.51 | 897,500 | — | — |
| 2011-07-01 | $11.99 | $25.83 | 1,220,200 | — | — |
| 2011-06-30 | $11.75 | $25.32 | 1,331,600 | — | — |
| 2011-06-29 | $11.73 | $25.27 | 1,696,100 | — | — |
| 2011-06-28 | $11.63 | $25.06 | 707,800 | — | — |
| 2011-06-27 | $11.65 | $25.10 | 1,179,200 | — | — |
| 2011-06-24 | $11.62 | $25.04 | 1,067,100 | — | — |
| 2011-06-23 | $11.69 | $25.19 | 1,190,900 | — | — |
| 2011-06-22 | $11.86 | $25.55 | 1,202,100 | — | — |
| 2011-06-21 | $11.93 | $25.70 | 1,392,200 | — | — |
| 2011-06-20 | $11.82 | $25.47 | 2,758,900 | — | — |
| 2011-06-17 | $11.87 | $25.57 | 2,169,100 | — | — |
| 2011-06-16 | $11.98 | $25.81 | 1,126,600 | — | — |
| 2011-06-15 | $12.07 | $26.01 | 2,552,600 | — | — |
| 2011-06-14 | $12.10 | $26.07 | 1,057,900 | — | — |
| 2011-06-13 | $11.95 | $25.75 | 979,700 | — | — |
| 2011-06-10 | $11.90 | $25.64 | 2,005,300 | — | — |
| 2011-06-09 | $11.90 | $25.64 | 1,063,700 | — | — |
| 2011-06-08 | $11.95 | $25.75 | 1,871,600 | — | — |
| 2011-06-07 | $12.01 | $25.88 | 900,200 | — | — |
| 2011-06-06 | $11.94 | $25.72 | 1,686,300 | — | — |
| 2011-06-03 | $11.99 | $25.83 | 2,840,600 | — | — |
| 2011-06-02 | $12.06 | $25.98 | 1,172,100 | — | — |
| 2011-06-01 | $12.04 | $25.94 | 2,630,200 | — | — |
| 2011-05-31 | $12.43 | $26.40 | 2,195,100 | — | — |
| 2011-05-27 | $12.45 | $26.45 | 1,521,100 | — | — |
| 2011-05-26 | $12.49 | $26.53 | 444,000 | — | — |
| 2011-05-25 | $12.51 | $26.57 | 553,000 | — | — |
| 2011-05-24 | $12.50 | $26.55 | 847,300 | — | — |
| 2011-05-23 | $12.70 | $26.98 | 625,900 | — | — |
| 2011-05-20 | $12.80 | $27.19 | 545,300 | — | — |
| 2011-05-19 | $12.90 | $27.40 | 1,052,100 | — | — |
| 2011-05-18 | $12.95 | $27.51 | 2,687,800 | — | — |
| 2011-05-17 | $12.65 | $26.87 | 1,425,200 | — | — |
| 2011-05-16 | $12.62 | $26.81 | 1,326,600 | — | — |
| 2011-05-13 | $12.47 | $26.49 | 847,000 | — | — |
| 2011-05-12 | $12.52 | $26.59 | 696,000 | — | — |
| 2011-05-11 | $12.46 | $26.47 | 1,264,000 | — | — |
| 2011-05-10 | $12.49 | $26.53 | 799,600 | — | — |
| 2011-05-09 | $12.48 | $26.51 | 589,200 | — | — |
| 2011-05-06 | $12.49 | $26.53 | 794,400 | — | — |
| 2011-05-05 | $12.42 | $26.38 | 983,300 | — | — |
| 2011-05-04 | $12.63 | $26.83 | 3,154,200 | — | — |
| 2011-05-03 | $12.82 | $27.23 | 996,300 | — | — |
| 2011-05-02 | $12.70 | $26.98 | 1,744,700 | — | — |
| 2011-04-29 | $12.67 | $26.91 | 877,000 | — | — |
| 2011-04-28 | $12.83 | $27.25 | 2,136,400 | — | — |
| 2011-04-27 | $13.07 | $27.76 | 1,271,700 | — | — |
| 2011-04-26 | $12.98 | $27.57 | 852,300 | — | — |
| 2011-04-25 | $12.84 | $27.27 | 712,200 | — | — |
| 2011-04-21 | $12.82 | $27.23 | 781,600 | — | — |
| 2011-04-20 | $12.68 | $26.93 | 963,900 | — | — |
| 2011-04-19 | $12.57 | $26.70 | 719,200 | — | — |
| 2011-04-18 | $12.70 | $26.98 | 1,981,800 | — | — |
| 2011-04-15 | $12.93 | $27.47 | 894,200 | — | — |
| 2011-04-14 | $12.82 | $27.23 | 778,000 | — | — |
| 2011-04-13 | $12.87 | $27.34 | 839,200 | — | — |
| 2011-04-12 | $12.98 | $27.57 | 933,000 | — | — |
| 2011-04-11 | $12.91 | $27.42 | 539,500 | — | — |
| 2011-04-08 | $12.92 | $27.44 | 971,400 | — | — |
| 2011-04-07 | $13.15 | $27.93 | 1,848,000 | — | — |
| 2011-04-06 | $13.26 | $28.17 | 1,619,100 | — | — |
| 2011-04-05 | $13.10 | $27.83 | 1,415,900 | — | — |
| 2011-04-04 | $13.00 | $27.61 | 1,719,900 | — | — |
| 2011-04-01 | $12.99 | $27.59 | 2,857,800 | — | — |
| 2011-03-31 | $12.69 | $26.96 | 1,775,600 | — | — |
| 2011-03-30 | $12.49 | $26.53 | 726,800 | — | — |
| 2011-03-29 | $12.45 | $26.45 | 720,900 | — | — |
| 2011-03-28 | $12.40 | $26.34 | 1,244,800 | — | — |
| 2011-03-25 | $12.32 | $26.17 | 1,534,800 | — | — |
| 2011-03-24 | $12.21 | $25.94 | 2,521,400 | — | — |
| 2011-03-23 | $12.37 | $26.28 | 1,900,800 | — | — |
| 2011-03-22 | $12.33 | $26.19 | 1,659,500 | — | — |
| 2011-03-21 | $12.45 | $26.45 | 1,183,800 | — | — |
| 2011-03-18 | $12.32 | $26.17 | 2,672,500 | — | — |
| 2011-03-17 | $12.21 | $25.94 | 1,400,600 | — | — |
| 2011-03-16 | $12.06 | $25.62 | 2,984,100 | — | — |
| 2011-03-15 | $12.10 | $25.70 | 2,128,400 | — | — |
| 2011-03-14 | $12.12 | $25.75 | 1,649,900 | — | — |
| 2011-03-11 | $12.20 | $25.92 | 2,887,700 | — | — |
| 2011-03-10 | $12.15 | $25.81 | 1,956,000 | — | — |
| 2011-03-09 | $12.21 | $25.94 | 1,737,500 | — | — |
| 2011-03-08 | $12.20 | $25.92 | 2,186,000 | — | — |
| 2011-03-07 | $12.07 | $25.64 | 2,153,200 | — | — |
| 2011-03-04 | $12.07 | $25.64 | 3,441,500 | — | — |
| 2011-03-03 | $11.98 | $25.45 | 4,116,200 | — | — |
| 2011-03-02 | $11.73 | $24.92 | 4,843,100 | — | — |
| 2011-03-01 | $12.23 | $25.61 | 1,225,700 | — | — |
| 2011-02-28 | $12.50 | $26.17 | 1,547,600 | — | — |
| 2011-02-25 | $12.52 | $26.21 | 1,151,700 | — | — |
| 2011-02-24 | $12.21 | $25.57 | 1,623,400 | — | — |
| 2011-02-23 | $12.28 | $25.71 | 1,599,900 | — | — |
| 2011-02-22 | $12.46 | $26.09 | 1,287,700 | — | — |
| 2011-02-18 | $12.84 | $26.88 | 2,111,900 | — | — |
| 2011-02-17 | $12.87 | $26.95 | 801,000 | — | — |
| 2011-02-16 | $12.74 | $26.67 | 1,644,100 | — | — |
| 2011-02-15 | $12.71 | $26.61 | 1,252,700 | — | — |
| 2011-02-14 | $12.73 | $26.65 | 2,396,500 | — | — |
| 2011-02-11 | $12.82 | $26.84 | 2,910,300 | — | — |
| 2011-02-10 | $12.52 | $26.21 | 1,130,100 | — | — |
| 2011-02-09 | $12.64 | $26.47 | 1,886,100 | — | — |
| 2011-02-08 | $12.63 | $26.44 | 2,161,800 | — | — |
| 2011-02-07 | $12.40 | $25.96 | 2,532,300 | — | — |
| 2011-02-04 | $12.23 | $25.61 | 2,235,600 | — | — |
| 2011-02-03 | $12.19 | $25.52 | 1,265,900 | — | — |
| 2011-02-02 | $12.26 | $25.67 | 1,173,400 | — | — |
| 2011-02-01 | $12.32 | $25.80 | 3,278,500 | — | — |
| 2011-01-31 | $12.23 | $25.61 | 2,537,200 | — | — |
| 2011-01-28 | $12.48 | $26.13 | 3,355,400 | — | — |
| 2011-01-27 | $12.76 | $26.72 | 3,973,900 | — | — |
| 2011-01-26 | $12.81 | $26.82 | 2,087,000 | — | — |
| 2011-01-25 | $12.85 | $26.91 | 1,588,000 | — | — |
| 2011-01-24 | $12.86 | $26.93 | 1,433,500 | — | — |
| 2011-01-21 | $12.89 | $26.99 | 1,785,400 | — | — |
| 2011-01-20 | $13.00 | $27.22 | 933,000 | — | — |
| 2011-01-19 | $13.02 | $27.26 | 1,145,100 | — | — |
| 2011-01-18 | $13.15 | $27.53 | 3,770,900 | — | — |
| 2011-01-14 | $13.20 | $27.64 | 1,715,200 | — | — |
| 2011-01-13 | $13.15 | $27.53 | 755,000 | — | — |
| 2011-01-12 | $13.25 | $27.74 | 1,201,900 | — | — |
| 2011-01-11 | $13.25 | $27.74 | 1,199,500 | — | — |
| 2011-01-10 | $13.16 | $27.55 | 2,813,400 | — | — |
| 2011-01-07 | $13.50 | $28.27 | 961,100 | — | — |
| 2011-01-06 | $13.70 | $28.68 | 504,100 | — | — |
| 2011-01-05 | $13.78 | $28.85 | 838,000 | — | — |
| 2011-01-04 | $13.80 | $28.89 | 846,300 | — | — |
| 2011-01-03 | $13.84 | $28.98 | 833,400 | — | — |