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
- 1984-06-11 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 | $12.17 | $18.67 | 1,593,900 | — | — |
| 2011-12-29 | $12.39 | $19.00 | 1,507,200 | — | — |
| 2011-12-28 | $12.22 | $18.75 | 1,227,450 | — | — |
| 2011-12-27 | $12.65 | $19.41 | 1,195,350 | — | — |
| 2011-12-23 | $12.70 | $19.49 | 809,550 | — | — |
| 2011-12-22 | $12.55 | $19.25 | 1,231,050 | — | — |
| 2011-12-21 | $12.53 | $19.22 | 2,901,450 | — | — |
| 2011-12-20 | $12.25 | $18.80 | 3,100,800 | — | — |
| 2011-12-19 | $10.97 | $16.83 | 2,452,800 | — | — |
| 2011-12-16 | $11.39 | $17.47 | 2,340,150 | — | — |
| 2011-12-15 | $11.07 | $16.98 | 2,800,950 | — | — |
| 2011-12-14 | $11.38 | $17.46 | 3,345,900 | — | — |
| 2011-12-13 | $11.60 | $17.80 | 1,861,650 | — | — |
| 2011-12-12 | $11.81 | $18.11 | 1,795,950 | — | — |
| 2011-12-09 | $12.23 | $18.77 | 1,391,100 | — | — |
| 2011-12-08 | $11.95 | $18.34 | 1,878,600 | — | — |
| 2011-12-07 | $12.51 | $19.20 | 961,650 | — | — |
| 2011-12-06 | $12.92 | $19.82 | 1,774,350 | — | — |
| 2011-12-05 | $13.12 | $20.13 | 1,484,550 | — | — |
| 2011-12-02 | $13.15 | $20.17 | 3,097,050 | — | — |
| 2011-12-01 | $12.87 | $19.74 | 1,931,250 | — | — |
| 2011-11-30 | $13.01 | $19.97 | 2,334,900 | — | — |
| 2011-11-29 | $12.06 | $18.50 | 1,561,050 | — | — |
| 2011-11-28 | $12.21 | $18.74 | 1,766,100 | — | — |
| 2011-11-25 | $11.64 | $17.86 | 806,250 | — | — |
| 2011-11-23 | $11.82 | $18.14 | 2,772,000 | — | — |
| 2011-11-22 | $12.50 | $19.18 | 2,518,200 | — | — |
| 2011-11-21 | $13.03 | $20.00 | 1,606,200 | — | — |
| 2011-11-18 | $13.61 | $20.89 | 1,404,000 | — | — |
| 2011-11-17 | $13.95 | $21.40 | 1,728,450 | — | — |
| 2011-11-16 | $14.61 | $22.41 | 1,964,850 | — | — |
| 2011-11-15 | $14.31 | $21.96 | 1,416,000 | — | — |
| 2011-11-14 | $14.10 | $21.63 | 1,631,850 | — | — |
| 2011-11-11 | $14.31 | $21.96 | 1,621,200 | — | — |
| 2011-11-10 | $14.11 | $21.65 | 2,622,900 | — | — |
| 2011-11-09 | $13.61 | $20.88 | 2,547,150 | — | — |
| 2011-11-08 | $14.33 | $21.99 | 3,039,600 | — | — |
| 2011-11-07 | $13.85 | $21.14 | 2,918,850 | — | — |
| 2011-11-04 | $13.66 | $20.86 | 2,255,100 | — | — |
| 2011-11-03 | $13.44 | $20.52 | 3,611,850 | — | — |
| 2011-11-02 | $12.49 | $19.08 | 1,678,050 | — | — |
| 2011-11-01 | $11.98 | $18.29 | 2,730,000 | — | — |
| 2011-10-31 | $12.38 | $18.90 | 2,137,350 | — | — |
| 2011-10-28 | $12.53 | $19.13 | 2,592,450 | — | — |
| 2011-10-27 | $12.67 | $19.34 | 3,339,900 | — | — |
| 2011-10-26 | $11.73 | $17.92 | 4,387,200 | — | — |
| 2011-10-25 | $11.48 | $17.53 | 3,299,100 | — | — |
| 2011-10-24 | $11.86 | $18.11 | 4,329,750 | — | — |
| 2011-10-21 | $11.77 | $17.98 | 2,645,550 | — | — |
| 2011-10-20 | $11.87 | $18.13 | 2,268,900 | — | — |
| 2011-10-19 | $11.90 | $18.17 | 2,972,250 | — | — |
| 2011-10-18 | $12.43 | $18.97 | 2,640,450 | — | — |
| 2011-10-17 | $12.03 | $18.36 | 2,257,800 | — | — |
| 2011-10-14 | $13.11 | $20.01 | 2,602,050 | — | — |
| 2011-10-13 | $12.66 | $19.33 | 5,805,300 | — | — |
| 2011-10-12 | $11.95 | $18.25 | 1,273,500 | — | — |
| 2011-10-11 | $11.88 | $18.14 | 1,653,450 | — | — |
| 2011-10-10 | $11.90 | $18.17 | 4,375,500 | — | — |
| 2011-10-07 | $11.26 | $17.19 | 1,164,000 | — | — |
| 2011-10-06 | $11.63 | $17.76 | 1,622,100 | — | — |
| 2011-10-05 | $11.52 | $17.59 | 2,267,850 | — | — |
| 2011-10-04 | $10.85 | $16.56 | 2,700,000 | — | — |
| 2011-10-03 | $10.08 | $15.39 | 2,330,250 | — | — |
| 2011-09-30 | $10.88 | $16.61 | 1,867,200 | — | — |
| 2011-09-29 | $11.77 | $17.97 | 2,039,250 | — | — |
| 2011-09-28 | $11.95 | $18.25 | 3,238,350 | — | — |
| 2011-09-27 | $12.56 | $19.18 | 3,414,000 | — | — |
| 2011-09-26 | $12.73 | $19.43 | 2,666,550 | — | — |
| 2011-09-23 | $11.64 | $17.77 | 3,582,150 | — | — |
| 2011-09-22 | $12.44 | $18.99 | 3,722,550 | — | — |
| 2011-09-21 | $14.15 | $21.60 | 2,250,600 | — | — |
| 2011-09-20 | $14.70 | $22.45 | 2,077,800 | — | — |
| 2011-09-19 | $15.03 | $22.95 | 2,926,200 | — | — |
| 2011-09-16 | $14.58 | $22.26 | 1,443,300 | — | — |
| 2011-09-15 | $14.94 | $22.81 | 2,375,250 | — | — |
| 2011-09-14 | $15.02 | $22.93 | 2,269,200 | — | — |
| 2011-09-13 | $15.45 | $23.59 | 1,476,450 | — | — |
| 2011-09-12 | $15.23 | $23.25 | 2,740,950 | — | — |
| 2011-09-09 | $15.51 | $23.68 | 999,600 | — | — |
| 2011-09-08 | $16.29 | $24.88 | 1,580,850 | — | — |
| 2011-09-07 | $16.53 | $25.24 | 1,485,750 | — | — |
| 2011-09-06 | $15.89 | $24.26 | 2,318,550 | — | — |
| 2011-09-02 | $16.39 | $25.03 | 1,656,300 | — | — |
| 2011-09-01 | $16.68 | $25.47 | 1,567,200 | — | — |
| 2011-08-31 | $17.27 | $26.36 | 2,435,400 | — | — |
| 2011-08-30 | $16.93 | $25.86 | 3,049,800 | — | — |
| 2011-08-29 | $16.63 | $25.39 | 3,475,650 | — | — |
| 2011-08-26 | $15.37 | $23.47 | 1,684,800 | — | — |
| 2011-08-25 | $14.93 | $22.79 | 1,783,800 | — | — |
| 2011-08-24 | $15.01 | $22.91 | 1,551,900 | — | — |
| 2011-08-23 | $14.91 | $22.77 | 1,363,350 | — | — |
| 2011-08-22 | $13.95 | $21.30 | 3,089,250 | — | — |
| 2011-08-19 | $14.33 | $21.89 | 2,038,350 | — | — |
| 2011-08-18 | $14.82 | $22.63 | 3,300,000 | — | — |
| 2011-08-17 | $15.95 | $24.35 | 1,976,400 | — | — |
| 2011-08-16 | $16.25 | $24.82 | 2,287,350 | — | — |
| 2011-08-15 | $16.67 | $25.46 | 2,615,550 | — | — |
| 2011-08-12 | $16.14 | $24.64 | 2,362,800 | — | — |
| 2011-08-11 | $15.99 | $24.42 | 4,227,600 | — | — |
| 2011-08-10 | $15.13 | $23.11 | 5,366,700 | — | — |
| 2011-08-09 | $14.34 | $21.90 | 5,266,500 | — | — |
| 2011-08-08 | $12.91 | $19.72 | 10,821,000 | — | — |
| 2011-08-05 | $13.02 | $19.80 | 3,594,900 | — | — |
| 2011-08-04 | $13.45 | $20.46 | 2,008,200 | — | — |
| 2011-08-03 | $15.05 | $22.89 | 2,549,550 | — | — |
| 2011-08-02 | $15.02 | $22.84 | 1,671,000 | — | — |
| 2011-08-01 | $15.57 | $23.68 | 2,447,100 | — | — |
| 2011-07-29 | $15.75 | $23.95 | 2,714,700 | — | — |
| 2011-07-28 | $16.11 | $24.50 | 2,371,650 | — | — |
| 2011-07-27 | $16.19 | $24.61 | 3,250,050 | — | — |
| 2011-07-26 | $17.85 | $27.14 | 2,252,400 | — | — |
| 2011-07-25 | $17.90 | $27.22 | 1,618,950 | — | — |
| 2011-07-22 | $17.98 | $27.34 | 2,584,800 | — | — |
| 2011-07-21 | $17.41 | $26.48 | 1,769,850 | — | — |
| 2011-07-20 | $17.48 | $26.58 | 1,842,000 | — | — |
| 2011-07-19 | $17.85 | $27.14 | 1,795,050 | — | — |
| 2011-07-18 | $17.41 | $26.48 | 3,628,350 | — | — |
| 2011-07-15 | $17.60 | $26.76 | 1,441,500 | — | — |
| 2011-07-14 | $17.11 | $26.01 | 1,562,850 | — | — |
| 2011-07-13 | $17.09 | $25.99 | 1,854,150 | — | — |
| 2011-07-12 | $16.54 | $25.15 | 997,050 | — | — |
| 2011-07-11 | $16.58 | $25.21 | 1,168,050 | — | — |
| 2011-07-08 | $17.18 | $26.12 | 1,134,300 | — | — |
| 2011-07-07 | $17.27 | $26.26 | 1,469,550 | — | — |
| 2011-07-06 | $16.91 | $25.71 | 1,422,150 | — | — |
| 2011-07-05 | $16.91 | $25.71 | 1,312,650 | — | — |
| 2011-07-01 | $16.47 | $25.04 | 1,127,100 | — | — |
| 2011-06-30 | $16.36 | $24.88 | 1,291,350 | — | — |
| 2011-06-29 | $16.03 | $24.37 | 1,077,150 | — | — |
| 2011-06-28 | $15.67 | $23.83 | 1,276,350 | — | — |
| 2011-06-27 | $15.33 | $23.31 | 1,282,200 | — | — |
| 2011-06-24 | $15.03 | $22.85 | 5,229,600 | — | — |
| 2011-06-23 | $15.22 | $23.14 | 1,396,200 | — | — |
| 2011-06-22 | $15.47 | $23.53 | 2,021,100 | — | — |
| 2011-06-21 | $15.07 | $22.92 | 1,617,600 | — | — |
| 2011-06-20 | $14.27 | $21.69 | 3,328,950 | — | — |
| 2011-06-17 | $14.37 | $21.86 | 2,053,500 | — | — |
| 2011-06-16 | $14.63 | $22.25 | 1,305,300 | — | — |
| 2011-06-15 | $14.91 | $22.67 | 1,197,750 | — | — |
| 2011-06-14 | $15.32 | $23.30 | 1,452,300 | — | — |
| 2011-06-13 | $14.99 | $22.80 | 1,920,900 | — | — |
| 2011-06-10 | $15.41 | $23.43 | 1,274,850 | — | — |
| 2011-06-09 | $15.94 | $24.24 | 1,784,250 | — | — |
| 2011-06-08 | $15.65 | $23.80 | 1,251,750 | — | — |
| 2011-06-07 | $15.89 | $24.17 | 1,637,700 | — | — |
| 2011-06-06 | $15.82 | $24.06 | 2,154,450 | — | — |
| 2011-06-03 | $16.80 | $25.55 | 1,878,600 | — | — |
| 2011-06-02 | $16.53 | $25.13 | 1,122,150 | — | — |
| 2011-06-01 | $16.11 | $24.49 | 1,814,850 | — | — |
| 2011-05-31 | $16.79 | $25.53 | 1,488,750 | — | — |
| 2011-05-27 | $16.55 | $25.16 | 1,362,750 | — | — |
| 2011-05-26 | $16.67 | $25.34 | 1,693,800 | — | — |
| 2011-05-25 | $16.39 | $24.92 | 2,875,200 | — | — |
| 2011-05-24 | $15.35 | $23.35 | 1,507,950 | — | — |
| 2011-05-23 | $15.35 | $23.35 | 1,711,350 | — | — |
| 2011-05-20 | $15.66 | $23.81 | 1,558,200 | — | — |
| 2011-05-19 | $15.50 | $23.57 | 1,254,600 | — | — |
| 2011-05-18 | $15.57 | $23.67 | 2,339,550 | — | — |
| 2011-05-17 | $14.71 | $22.36 | 2,461,650 | — | — |
| 2011-05-16 | $15.27 | $23.22 | 3,537,900 | — | — |
| 2011-05-13 | $15.23 | $23.16 | 1,721,250 | — | — |
| 2011-05-12 | $15.17 | $23.07 | 3,032,250 | — | — |
| 2011-05-11 | $15.49 | $23.55 | 1,995,000 | — | — |
| 2011-05-10 | $16.19 | $24.61 | 2,087,250 | — | — |
| 2011-05-09 | $16.41 | $24.95 | 2,548,350 | — | — |
| 2011-05-06 | $15.37 | $23.38 | 2,146,800 | — | — |
| 2011-05-05 | $15.47 | $23.46 | 2,692,050 | — | — |
| 2011-05-04 | $15.57 | $23.60 | 3,567,750 | — | — |
| 2011-05-03 | $16.17 | $24.52 | 3,669,750 | — | — |
| 2011-05-02 | $17.33 | $26.27 | 4,702,500 | — | — |
| 2011-04-29 | $18.03 | $27.34 | 1,747,950 | — | — |
| 2011-04-28 | $17.91 | $27.16 | 3,447,900 | — | — |
| 2011-04-27 | $17.49 | $26.51 | 3,932,850 | — | — |
| 2011-04-26 | $17.73 | $26.88 | 2,250,000 | — | — |
| 2011-04-25 | $17.75 | $26.92 | 3,166,800 | — | — |
| 2011-04-21 | $17.57 | $26.64 | 3,877,500 | — | — |
| 2011-04-20 | $16.95 | $25.70 | 2,687,700 | — | — |
| 2011-04-19 | $16.77 | $25.42 | 3,816,300 | — | — |
| 2011-04-18 | $15.65 | $23.72 | 2,806,350 | — | — |
| 2011-04-15 | $15.51 | $23.51 | 1,884,150 | — | — |
| 2011-04-14 | $15.15 | $22.97 | 1,577,850 | — | — |
| 2011-04-13 | $14.95 | $22.66 | 1,542,600 | — | — |
| 2011-04-12 | $14.66 | $22.23 | 3,178,800 | — | — |
| 2011-04-11 | $15.17 | $22.99 | 2,494,950 | — | — |
| 2011-04-08 | $15.77 | $23.90 | 2,340,000 | — | — |
| 2011-04-07 | $15.64 | $23.71 | 2,141,100 | — | — |
| 2011-04-06 | $15.98 | $24.23 | 1,815,600 | — | — |
| 2011-04-05 | $16.63 | $25.21 | 1,669,950 | — | — |
| 2011-04-04 | $16.65 | $25.25 | 2,580,300 | — | — |
| 2011-04-01 | $15.95 | $24.18 | 7,087,200 | — | — |
| 2011-03-31 | $16.88 | $25.59 | 2,766,450 | — | — |
| 2011-03-30 | $16.89 | $25.60 | 3,283,050 | — | — |
| 2011-03-29 | $16.31 | $24.72 | 2,868,900 | — | — |
| 2011-03-28 | $16.27 | $24.66 | 3,031,800 | — | — |
| 2011-03-25 | $15.99 | $24.25 | 2,805,300 | — | — |
| 2011-03-24 | $15.42 | $23.38 | 2,400,300 | — | — |
| 2011-03-23 | $15.07 | $22.84 | 2,238,300 | — | — |
| 2011-03-22 | $14.89 | $22.57 | 2,457,300 | — | — |
| 2011-03-21 | $14.99 | $22.72 | 3,126,900 | — | — |
| 2011-03-18 | $14.26 | $21.62 | 4,912,500 | — | — |
| 2011-03-17 | $13.83 | $20.97 | 2,149,800 | — | — |
| 2011-03-16 | $13.35 | $20.23 | 3,076,050 | — | — |
| 2011-03-15 | $13.35 | $20.24 | 1,772,850 | — | — |
| 2011-03-14 | $13.31 | $20.17 | 1,681,650 | — | — |
| 2011-03-11 | $13.29 | $20.15 | 2,466,150 | — | — |
| 2011-03-10 | $13.07 | $19.81 | 3,533,250 | — | — |
| 2011-03-09 | $13.81 | $20.94 | 2,486,700 | — | — |
| 2011-03-08 | $14.03 | $21.28 | 2,028,450 | — | — |
| 2011-03-07 | $14.09 | $21.36 | 3,985,800 | — | — |
| 2011-03-04 | $13.71 | $20.79 | 1,716,600 | — | — |
| 2011-03-03 | $13.61 | $20.63 | 2,018,850 | — | — |
| 2011-03-02 | $13.11 | $19.87 | 1,942,200 | — | — |
| 2011-03-01 | $12.75 | $19.32 | 3,856,350 | — | — |
| 2011-02-28 | $13.05 | $19.79 | 2,640,150 | — | — |
| 2011-02-25 | $12.61 | $19.12 | 1,191,600 | — | — |
| 2011-02-24 | $12.17 | $18.46 | 1,372,950 | — | — |
| 2011-02-23 | $12.20 | $18.50 | 1,978,500 | — | — |
| 2011-02-22 | $12.35 | $18.72 | 2,674,950 | — | — |
| 2011-02-18 | $12.46 | $18.89 | 2,154,150 | — | — |
| 2011-02-17 | $12.19 | $18.49 | 2,008,950 | — | — |
| 2011-02-16 | $11.76 | $17.83 | 1,006,050 | — | — |
| 2011-02-15 | $11.67 | $17.69 | 974,850 | — | — |
| 2011-02-14 | $11.73 | $17.78 | 954,300 | — | — |
| 2011-02-11 | $11.61 | $17.61 | 584,550 | — | — |
| 2011-02-10 | $11.52 | $17.47 | 771,300 | — | — |
| 2011-02-09 | $11.45 | $17.35 | 1,191,600 | — | — |
| 2011-02-08 | $11.65 | $17.67 | 1,144,500 | — | — |
| 2011-02-07 | $11.72 | $17.70 | 2,692,650 | — | — |
| 2011-02-04 | $11.66 | $17.61 | 2,658,450 | — | — |
| 2011-02-03 | $12.04 | $18.18 | 1,296,450 | — | — |
| 2011-02-02 | $11.93 | $18.01 | 1,413,600 | — | — |
| 2011-02-01 | $11.83 | $17.86 | 2,337,300 | — | — |
| 2011-01-31 | $11.72 | $17.70 | 3,612,900 | — | — |
| 2011-01-28 | $11.51 | $17.39 | 1,830,450 | — | — |
| 2011-01-27 | $11.81 | $17.84 | 3,345,300 | — | — |
| 2011-01-26 | $11.39 | $17.19 | 4,037,550 | — | — |
| 2011-01-25 | $11.59 | $17.51 | 2,402,550 | — | — |
| 2011-01-24 | $11.27 | $17.01 | 1,542,450 | — | — |
| 2011-01-21 | $11.40 | $17.21 | 2,342,100 | — | — |
| 2011-01-20 | $11.56 | $17.46 | 1,321,800 | — | — |
| 2011-01-19 | $11.57 | $17.47 | 1,217,700 | — | — |
| 2011-01-18 | $11.57 | $17.47 | 1,261,350 | — | — |
| 2011-01-14 | $11.75 | $17.75 | 1,419,600 | — | — |
| 2011-01-13 | $11.40 | $17.21 | 1,118,100 | — | — |
| 2011-01-12 | $11.70 | $17.67 | 1,167,750 | — | — |
| 2011-01-11 | $11.63 | $17.57 | 1,186,200 | — | — |
| 2011-01-10 | $11.44 | $17.27 | 2,436,300 | — | — |
| 2011-01-07 | $11.18 | $16.88 | 3,151,350 | — | — |
| 2011-01-06 | $10.95 | $16.54 | 4,056,300 | — | — |
| 2011-01-05 | $12.27 | $18.53 | 2,401,650 | — | — |
| 2011-01-04 | $12.07 | $18.23 | 2,888,250 | — | — |
| 2011-01-03 | $12.37 | $18.67 | 1,665,750 | — | — |