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
- 1987-09-22 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 | $11.26 | $14.10 | 7,054,600 | — | — |
| 2011-12-29 | $11.30 | $14.15 | 10,760,300 | — | — |
| 2011-12-28 | $11.23 | $14.06 | 7,388,400 | — | — |
| 2011-12-27 | $11.52 | $14.43 | 5,362,300 | — | — |
| 2011-12-23 | $11.54 | $14.45 | 6,104,600 | — | — |
| 2011-12-22 | $11.44 | $14.33 | 11,008,800 | — | — |
| 2011-12-21 | $11.19 | $14.01 | 10,003,400 | — | — |
| 2011-12-20 | $11.33 | $14.19 | 12,610,600 | — | — |
| 2011-12-19 | $10.78 | $13.50 | 12,914,400 | — | — |
| 2011-12-16 | $10.85 | $13.59 | 12,912,300 | — | — |
| 2011-12-15 | $10.87 | $13.61 | 12,479,400 | — | — |
| 2011-12-14 | $10.97 | $13.74 | 25,281,500 | — | — |
| 2011-12-13 | $11.53 | $14.44 | 12,646,100 | — | — |
| 2011-12-12 | $11.72 | $14.68 | 10,396,900 | — | — |
| 2011-12-09 | $11.97 | $14.99 | 10,242,000 | — | — |
| 2011-12-08 | $11.68 | $14.63 | 13,293,600 | — | — |
| 2011-12-07 | $12.20 | $15.28 | 9,726,500 | — | — |
| 2011-12-06 | $12.22 | $15.30 | 8,311,500 | — | — |
| 2011-12-05 | $12.23 | $15.32 | 11,663,700 | — | — |
| 2011-12-02 | $11.67 | $14.62 | 17,344,900 | — | — |
| 2011-12-01 | $11.93 | $14.94 | 9,597,900 | — | — |
| 2011-11-30 | $11.96 | $14.98 | 15,658,500 | — | — |
| 2011-11-29 | $11.07 | $13.86 | 9,683,300 | — | — |
| 2011-11-28 | $11.30 | $14.15 | 14,741,900 | — | — |
| 2011-11-25 | $10.77 | $13.49 | 4,222,900 | — | — |
| 2011-11-23 | $10.75 | $13.46 | 14,668,900 | — | — |
| 2011-11-22 | $10.79 | $13.51 | 9,916,500 | — | — |
| 2011-11-21 | $10.96 | $13.73 | 18,777,400 | — | — |
| 2011-11-18 | $11.26 | $14.10 | 13,240,400 | — | — |
| 2011-11-17 | $11.39 | $14.26 | 15,966,300 | — | — |
| 2011-11-16 | $11.65 | $14.59 | 13,587,500 | — | — |
| 2011-11-15 | $12.04 | $15.08 | 10,140,600 | — | — |
| 2011-11-14 | $12.16 | $15.23 | 10,743,800 | — | — |
| 2011-11-11 | $12.36 | $15.48 | 7,428,200 | — | — |
| 2011-11-10 | $12.10 | $15.15 | 12,300,500 | — | — |
| 2011-11-09 | $11.95 | $14.97 | 19,911,300 | — | — |
| 2011-11-08 | $12.88 | $16.13 | 10,091,400 | — | — |
| 2011-11-07 | $12.72 | $15.86 | 7,915,600 | — | — |
| 2011-11-04 | $12.66 | $15.78 | 8,392,000 | — | — |
| 2011-11-03 | $12.90 | $16.08 | 21,135,300 | — | — |
| 2011-11-02 | $12.29 | $15.32 | 17,584,100 | — | — |
| 2011-11-01 | $11.75 | $14.65 | 23,163,600 | — | — |
| 2011-10-31 | $12.28 | $15.31 | 16,473,400 | — | — |
| 2011-10-28 | $12.86 | $16.03 | 17,158,900 | — | — |
| 2011-10-27 | $13.41 | $16.72 | 21,772,400 | — | — |
| 2011-10-26 | $12.18 | $15.18 | 20,470,000 | — | — |
| 2011-10-25 | $12.19 | $15.19 | 18,178,500 | — | — |
| 2011-10-24 | $12.77 | $15.92 | 12,218,000 | — | — |
| 2011-10-21 | $12.26 | $15.28 | 9,204,900 | — | — |
| 2011-10-20 | $12.00 | $14.96 | 10,704,800 | — | — |
| 2011-10-19 | $11.95 | $14.90 | 14,719,800 | — | — |
| 2011-10-18 | $12.19 | $15.19 | 25,518,000 | — | — |
| 2011-10-17 | $11.94 | $14.88 | 19,970,000 | — | — |
| 2011-10-14 | $12.75 | $15.89 | 15,748,800 | — | — |
| 2011-10-13 | $12.65 | $15.77 | 19,392,600 | — | — |
| 2011-10-12 | $12.58 | $15.68 | 17,503,700 | — | — |
| 2011-10-11 | $12.23 | $15.24 | 12,476,500 | — | — |
| 2011-10-10 | $12.27 | $15.29 | 10,117,000 | — | — |
| 2011-10-07 | $11.64 | $14.51 | 15,726,100 | — | — |
| 2011-10-06 | $12.04 | $15.01 | 10,886,100 | — | — |
| 2011-10-05 | $11.76 | $14.66 | 15,430,300 | — | — |
| 2011-10-04 | $11.37 | $14.17 | 22,800,000 | — | — |
| 2011-10-03 | $10.93 | $13.62 | 15,693,200 | — | — |
| 2011-09-30 | $11.27 | $14.05 | 15,743,600 | — | — |
| 2011-09-29 | $11.63 | $14.50 | 10,874,900 | — | — |
| 2011-09-28 | $11.33 | $14.12 | 14,405,600 | — | — |
| 2011-09-27 | $11.58 | $14.43 | 12,516,700 | — | — |
| 2011-09-26 | $11.61 | $14.47 | 16,115,200 | — | — |
| 2011-09-23 | $11.38 | $14.19 | 13,995,400 | — | — |
| 2011-09-22 | $11.03 | $13.75 | 18,419,200 | — | — |
| 2011-09-21 | $11.26 | $14.04 | 14,580,900 | — | — |
| 2011-09-20 | $11.87 | $14.80 | 9,696,200 | — | — |
| 2011-09-19 | $11.93 | $14.87 | 10,442,000 | — | — |
| 2011-09-16 | $12.34 | $15.38 | 18,993,600 | — | — |
| 2011-09-15 | $12.25 | $15.27 | 12,407,000 | — | — |
| 2011-09-14 | $11.89 | $14.82 | 13,611,800 | — | — |
| 2011-09-13 | $11.62 | $14.48 | 12,279,900 | — | — |
| 2011-09-12 | $11.46 | $14.28 | 12,087,600 | — | — |
| 2011-09-09 | $11.27 | $14.05 | 14,210,400 | — | — |
| 2011-09-08 | $11.62 | $14.48 | 11,055,000 | — | — |
| 2011-09-07 | $11.85 | $14.77 | 9,200,500 | — | — |
| 2011-09-06 | $11.33 | $14.12 | 15,048,600 | — | — |
| 2011-09-02 | $11.54 | $14.38 | 11,871,900 | — | — |
| 2011-09-01 | $12.04 | $15.01 | 19,138,400 | — | — |
| 2011-08-31 | $12.35 | $15.39 | 23,588,200 | — | — |
| 2011-08-30 | $12.36 | $15.41 | 13,372,900 | — | — |
| 2011-08-29 | $12.52 | $15.61 | 9,555,000 | — | — |
| 2011-08-26 | $12.01 | $14.97 | 14,569,700 | — | — |
| 2011-08-25 | $11.75 | $14.65 | 13,481,000 | — | — |
| 2011-08-24 | $12.16 | $15.16 | 15,238,000 | — | — |
| 2011-08-23 | $11.97 | $14.92 | 29,717,100 | — | — |
| 2011-08-22 | $11.28 | $14.06 | 17,762,700 | — | — |
| 2011-08-19 | $11.17 | $13.92 | 25,127,500 | — | — |
| 2011-08-18 | $11.80 | $14.71 | 26,730,600 | — | — |
| 2011-08-17 | $12.55 | $15.64 | 14,303,100 | — | — |
| 2011-08-16 | $12.46 | $15.53 | 17,851,300 | — | — |
| 2011-08-15 | $12.48 | $15.56 | 24,616,200 | — | — |
| 2011-08-12 | $12.29 | $15.32 | 38,043,700 | — | — |
| 2011-08-11 | $12.14 | $15.13 | 51,131,300 | — | — |
| 2011-08-10 | $12.05 | $15.02 | 58,532,300 | — | — |
| 2011-08-09 | $12.58 | $15.61 | 47,920,800 | — | — |
| 2011-08-08 | $12.41 | $15.40 | 48,064,600 | — | — |
| 2011-08-05 | $13.66 | $16.95 | 32,893,900 | — | — |
| 2011-08-04 | $14.18 | $17.59 | 24,906,300 | — | — |
| 2011-08-03 | $15.01 | $18.62 | 19,250,700 | — | — |
| 2011-08-02 | $14.55 | $18.05 | 13,594,700 | — | — |
| 2011-08-01 | $15.05 | $18.67 | 15,458,500 | — | — |
| 2011-07-29 | $14.93 | $18.52 | 12,645,800 | — | — |
| 2011-07-28 | $14.91 | $18.50 | 10,033,600 | — | — |
| 2011-07-27 | $14.92 | $18.51 | 16,608,400 | — | — |
| 2011-07-26 | $15.30 | $18.98 | 8,933,400 | — | — |
| 2011-07-25 | $15.31 | $18.99 | 12,886,400 | — | — |
| 2011-07-22 | $15.44 | $19.15 | 12,689,100 | — | — |
| 2011-07-21 | $15.64 | $19.40 | 14,885,600 | — | — |
| 2011-07-20 | $15.28 | $18.96 | 11,621,800 | — | — |
| 2011-07-19 | $15.22 | $18.88 | 15,457,800 | — | — |
| 2011-07-18 | $14.97 | $18.57 | 38,486,600 | — | — |
| 2011-07-15 | $15.01 | $18.62 | 25,457,600 | — | — |
| 2011-07-14 | $15.20 | $18.86 | 18,909,200 | — | — |
| 2011-07-13 | $15.44 | $19.15 | 9,727,100 | — | — |
| 2011-07-12 | $15.41 | $19.12 | 12,828,400 | — | — |
| 2011-07-11 | $15.40 | $19.10 | 16,130,200 | — | — |
| 2011-07-08 | $15.60 | $19.35 | 39,566,700 | — | — |
| 2011-07-07 | $16.12 | $20.00 | 20,865,100 | — | — |
| 2011-07-06 | $15.79 | $19.59 | 21,221,700 | — | — |
| 2011-07-05 | $16.44 | $20.39 | 8,607,500 | — | — |
| 2011-07-01 | $16.72 | $20.74 | 11,866,600 | — | — |
| 2011-06-30 | $16.45 | $20.41 | 10,361,700 | — | — |
| 2011-06-29 | $16.37 | $20.31 | 8,183,700 | — | — |
| 2011-06-28 | $15.98 | $19.82 | 8,727,200 | — | — |
| 2011-06-27 | $15.81 | $19.61 | 9,703,700 | — | — |
| 2011-06-24 | $15.78 | $19.58 | 8,723,200 | — | — |
| 2011-06-23 | $16.03 | $19.89 | 11,268,300 | — | — |
| 2011-06-22 | $16.08 | $19.95 | 7,498,100 | — | — |
| 2011-06-21 | $16.42 | $20.37 | 8,861,300 | — | — |
| 2011-06-20 | $16.10 | $19.97 | 7,881,900 | — | — |
| 2011-06-17 | $15.91 | $19.74 | 11,512,000 | — | — |
| 2011-06-16 | $15.90 | $19.72 | 11,718,900 | — | — |
| 2011-06-15 | $16.06 | $19.92 | 12,745,300 | — | — |
| 2011-06-14 | $16.31 | $20.23 | 13,111,900 | — | — |
| 2011-06-13 | $16.01 | $19.86 | 10,254,400 | — | — |
| 2011-06-10 | $16.04 | $19.90 | 9,535,700 | — | — |
| 2011-06-09 | $16.26 | $20.17 | 11,518,300 | — | — |
| 2011-06-08 | $15.87 | $19.69 | 15,890,400 | — | — |
| 2011-06-07 | $16.14 | $20.02 | 17,811,800 | — | — |
| 2011-06-06 | $16.36 | $20.30 | 17,019,900 | — | — |
| 2011-06-03 | $16.76 | $20.79 | 14,360,800 | — | — |
| 2011-06-02 | $17.06 | $21.16 | 8,978,200 | — | — |
| 2011-06-01 | $17.11 | $21.23 | 16,647,900 | — | — |
| 2011-05-31 | $18.01 | $22.34 | 10,759,100 | — | — |
| 2011-05-27 | $17.54 | $21.76 | 3,823,400 | — | — |
| 2011-05-26 | $17.42 | $21.61 | 7,394,900 | — | — |
| 2011-05-25 | $17.50 | $21.71 | 5,939,400 | — | — |
| 2011-05-24 | $17.33 | $21.50 | 7,179,900 | — | — |
| 2011-05-23 | $17.19 | $21.33 | 7,008,300 | — | — |
| 2011-05-20 | $17.32 | $21.49 | 8,851,700 | — | — |
| 2011-05-19 | $17.62 | $21.86 | 4,703,300 | — | — |
| 2011-05-18 | $17.67 | $21.92 | 7,902,900 | — | — |
| 2011-05-17 | $17.36 | $21.54 | 9,660,300 | — | — |
| 2011-05-16 | $17.45 | $21.65 | 9,281,400 | — | — |
| 2011-05-13 | $17.64 | $21.88 | 11,305,100 | — | — |
| 2011-05-12 | $17.98 | $22.31 | 17,500,000 | — | — |
| 2011-05-11 | $18.15 | $22.52 | 10,327,200 | — | — |
| 2011-05-10 | $18.34 | $22.75 | 7,323,600 | — | — |
| 2011-05-09 | $17.92 | $22.23 | 12,272,900 | — | — |
| 2011-05-06 | $18.06 | $22.40 | 9,026,200 | — | — |
| 2011-05-05 | $17.82 | $22.11 | 12,266,300 | — | — |
| 2011-05-04 | $17.88 | $22.18 | 11,318,700 | — | — |
| 2011-05-03 | $18.04 | $22.31 | 15,712,700 | — | — |
| 2011-05-02 | $18.20 | $22.50 | 10,370,400 | — | — |
| 2011-04-29 | $18.31 | $22.64 | 8,072,800 | — | — |
| 2011-04-28 | $18.57 | $22.96 | 7,875,000 | — | — |
| 2011-04-27 | $18.62 | $23.02 | 10,888,600 | — | — |
| 2011-04-26 | $18.61 | $23.01 | 15,294,300 | — | — |
| 2011-04-25 | $18.48 | $22.85 | 9,805,300 | — | — |
| 2011-04-21 | $18.70 | $23.12 | 7,480,900 | — | — |
| 2011-04-20 | $18.59 | $22.99 | 12,124,900 | — | — |
| 2011-04-19 | $17.88 | $22.11 | 12,091,500 | — | — |
| 2011-04-18 | $18.04 | $22.31 | 12,399,700 | — | — |
| 2011-04-15 | $18.61 | $23.01 | 16,627,500 | — | — |
| 2011-04-14 | $18.22 | $22.53 | 8,607,000 | — | — |
| 2011-04-13 | $18.18 | $22.48 | 7,256,100 | — | — |
| 2011-04-12 | $18.25 | $22.56 | 7,882,200 | — | — |
| 2011-04-11 | $18.35 | $22.69 | 6,521,500 | — | — |
| 2011-04-08 | $18.35 | $22.69 | 5,811,400 | — | — |
| 2011-04-07 | $18.47 | $22.84 | 5,913,800 | — | — |
| 2011-04-06 | $18.72 | $23.15 | 6,917,600 | — | — |
| 2011-04-05 | $18.67 | $23.08 | 8,139,800 | — | — |
| 2011-04-04 | $18.49 | $22.86 | 5,728,500 | — | — |
| 2011-04-01 | $18.51 | $22.89 | 8,399,400 | — | — |
| 2011-03-31 | $18.03 | $22.29 | 7,162,800 | — | — |
| 2011-03-30 | $18.32 | $22.65 | 10,574,200 | — | — |
| 2011-03-29 | $17.87 | $22.10 | 9,599,200 | — | — |
| 2011-03-28 | $17.95 | $22.19 | 7,770,300 | — | — |
| 2011-03-25 | $18.09 | $22.37 | 10,693,900 | — | — |
| 2011-03-24 | $18.07 | $22.34 | 7,265,400 | — | — |
| 2011-03-23 | $17.89 | $22.12 | 11,740,800 | — | — |
| 2011-03-22 | $17.79 | $22.00 | 11,754,300 | — | — |
| 2011-03-21 | $17.65 | $21.82 | 25,042,900 | — | — |
| 2011-03-18 | $17.56 | $21.71 | 9,836,100 | — | — |
| 2011-03-17 | $17.50 | $21.64 | 16,427,000 | — | — |
| 2011-03-16 | $17.16 | $21.22 | 23,673,100 | — | — |
| 2011-03-15 | $17.85 | $22.07 | 16,396,800 | — | — |
| 2011-03-14 | $18.50 | $22.87 | 7,370,100 | — | — |
| 2011-03-11 | $18.69 | $23.11 | 5,469,100 | — | — |
| 2011-03-10 | $18.48 | $22.85 | 9,183,700 | — | — |
| 2011-03-09 | $18.90 | $23.37 | 5,080,300 | — | — |
| 2011-03-08 | $19.11 | $23.63 | 6,429,400 | — | — |
| 2011-03-07 | $18.56 | $22.95 | 8,383,100 | — | — |
| 2011-03-04 | $18.66 | $23.07 | 6,569,800 | — | — |
| 2011-03-03 | $18.96 | $23.44 | 8,119,200 | — | — |
| 2011-03-02 | $18.55 | $22.94 | 11,768,800 | — | — |
| 2011-03-01 | $18.66 | $23.07 | 9,294,800 | — | — |
| 2011-02-28 | $18.97 | $23.46 | 8,123,700 | — | — |
| 2011-02-25 | $18.91 | $23.38 | 9,223,300 | — | — |
| 2011-02-24 | $18.76 | $23.20 | 16,645,500 | — | — |
| 2011-02-23 | $18.75 | $23.18 | 10,705,700 | — | — |
| 2011-02-22 | $18.85 | $23.31 | 11,522,700 | — | — |
| 2011-02-18 | $19.45 | $24.05 | 6,369,100 | — | — |
| 2011-02-17 | $19.42 | $24.01 | 7,964,600 | — | — |
| 2011-02-16 | $19.35 | $23.92 | 13,070,900 | — | — |
| 2011-02-15 | $19.38 | $23.96 | 8,784,500 | — | — |
| 2011-02-14 | $19.16 | $23.69 | 5,012,100 | — | — |
| 2011-02-11 | $19.25 | $23.80 | 7,472,000 | — | — |
| 2011-02-10 | $19.09 | $23.60 | 9,470,300 | — | — |
| 2011-02-09 | $18.75 | $23.18 | 14,494,900 | — | — |
| 2011-02-08 | $19.04 | $23.47 | 15,936,100 | — | — |
| 2011-02-07 | $18.55 | $22.86 | 8,853,400 | — | — |
| 2011-02-04 | $18.12 | $22.33 | 17,786,000 | — | — |
| 2011-02-03 | $17.84 | $21.99 | 28,760,900 | — | — |
| 2011-02-02 | $18.43 | $22.72 | 6,911,000 | — | — |
| 2011-02-01 | $18.51 | $22.81 | 8,013,900 | — | — |
| 2011-01-31 | $18.05 | $22.25 | 8,449,500 | — | — |
| 2011-01-28 | $17.79 | $21.93 | 10,253,900 | — | — |
| 2011-01-27 | $18.14 | $22.36 | 11,958,900 | — | — |
| 2011-01-26 | $18.04 | $22.23 | 9,052,100 | — | — |
| 2011-01-25 | $18.08 | $22.28 | 9,782,300 | — | — |
| 2011-01-24 | $18.29 | $22.54 | 9,352,000 | — | — |
| 2011-01-21 | $18.19 | $22.42 | 7,811,800 | — | — |
| 2011-01-20 | $18.31 | $22.57 | 8,601,400 | — | — |
| 2011-01-19 | $18.31 | $22.57 | 11,113,800 | — | — |
| 2011-01-18 | $18.87 | $23.26 | 13,491,500 | — | — |
| 2011-01-14 | $18.83 | $23.21 | 19,480,100 | — | — |
| 2011-01-13 | $18.55 | $22.86 | 17,804,500 | — | — |
| 2011-01-12 | $18.16 | $22.38 | 10,558,400 | — | — |
| 2011-01-11 | $17.91 | $22.07 | 12,412,500 | — | — |
| 2011-01-10 | $17.95 | $22.12 | 17,198,300 | — | — |
| 2011-01-07 | $17.89 | $22.05 | 11,166,500 | — | — |
| 2011-01-06 | $17.97 | $22.15 | 14,668,200 | — | — |
| 2011-01-05 | $18.08 | $22.28 | 17,883,300 | — | — |
| 2011-01-04 | $17.22 | $21.22 | 7,171,800 | — | — |
| 2011-01-03 | $17.50 | $21.57 | 9,055,600 | — | — |