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
- 2003-12-18 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 | $13.13 | $13.55 | 5,708,000 | — | — |
| 2011-12-29 | $13.45 | $13.88 | 4,739,200 | — | — |
| 2011-12-28 | $12.94 | $13.36 | 3,832,800 | — | — |
| 2011-12-27 | $13.24 | $13.66 | 4,544,400 | — | — |
| 2011-12-23 | $13.47 | $13.90 | 3,700,800 | — | — |
| 2011-12-22 | $13.58 | $14.02 | 8,671,600 | — | — |
| 2011-12-21 | $12.93 | $13.34 | 4,749,200 | — | — |
| 2011-12-20 | $12.91 | $13.32 | 6,915,200 | — | — |
| 2011-12-19 | $12.57 | $12.97 | 7,349,200 | — | — |
| 2011-12-16 | $13.17 | $13.59 | 7,652,000 | — | — |
| 2011-12-15 | $12.68 | $13.08 | 5,573,200 | — | — |
| 2011-12-14 | $12.60 | $13.01 | 6,268,000 | — | — |
| 2011-12-13 | $12.84 | $13.25 | 7,914,400 | — | — |
| 2011-12-12 | $13.13 | $13.55 | 6,725,600 | — | — |
| 2011-12-09 | $13.17 | $13.59 | 6,649,200 | — | — |
| 2011-12-08 | $12.91 | $13.33 | 8,766,400 | — | — |
| 2011-12-07 | $13.06 | $13.47 | 9,660,800 | — | — |
| 2011-12-06 | $13.48 | $13.91 | 8,498,800 | — | — |
| 2011-12-05 | $13.93 | $14.37 | 9,730,000 | — | — |
| 2011-12-02 | $13.45 | $13.88 | 9,067,600 | — | — |
| 2011-12-01 | $13.90 | $14.34 | 6,852,400 | — | — |
| 2011-11-30 | $13.65 | $14.09 | 19,332,000 | — | — |
| 2011-11-29 | $13.21 | $13.63 | 8,728,800 | — | — |
| 2011-11-28 | $13.31 | $13.74 | 16,576,400 | — | — |
| 2011-11-25 | $12.23 | $12.62 | 10,152,400 | — | — |
| 2011-11-23 | $13.29 | $13.72 | 10,637,600 | — | — |
| 2011-11-22 | $13.87 | $14.31 | 9,144,400 | — | — |
| 2011-11-21 | $14.08 | $14.53 | 14,832,800 | — | — |
| 2011-11-18 | $15.27 | $15.76 | 6,256,400 | — | — |
| 2011-11-17 | $15.69 | $16.19 | 5,592,000 | — | — |
| 2011-11-16 | $16.15 | $16.66 | 4,402,400 | — | — |
| 2011-11-15 | $16.71 | $17.25 | 4,014,000 | — | — |
| 2011-11-14 | $16.69 | $17.23 | 4,532,000 | — | — |
| 2011-11-11 | $16.81 | $17.35 | 3,068,000 | — | — |
| 2011-11-10 | $16.40 | $16.92 | 5,038,800 | — | — |
| 2011-11-09 | $16.37 | $16.89 | 5,155,200 | — | — |
| 2011-11-08 | $16.97 | $17.51 | 8,100,000 | — | — |
| 2011-11-07 | $16.71 | $17.25 | 5,410,800 | — | — |
| 2011-11-04 | $17.46 | $18.01 | 4,858,800 | — | — |
| 2011-11-03 | $17.26 | $17.81 | 7,455,200 | — | — |
| 2011-11-02 | $16.66 | $17.20 | 7,629,200 | — | — |
| 2011-11-01 | $16.30 | $16.82 | 8,930,000 | — | — |
| 2011-10-31 | $17.01 | $17.56 | 8,932,000 | — | — |
| 2011-10-28 | $17.33 | $17.89 | 5,514,800 | — | — |
| 2011-10-27 | $17.33 | $17.89 | 6,584,000 | — | — |
| 2011-10-26 | $16.99 | $17.53 | 4,497,200 | — | — |
| 2011-10-25 | $16.85 | $17.39 | 5,553,200 | — | — |
| 2011-10-24 | $17.33 | $17.88 | 12,281,200 | — | — |
| 2011-10-21 | $16.88 | $17.42 | 15,569,600 | — | — |
| 2011-10-20 | $15.90 | $16.41 | 14,621,200 | — | — |
| 2011-10-19 | $15.30 | $15.79 | 8,959,200 | — | — |
| 2011-10-18 | $15.61 | $16.11 | 7,163,600 | — | — |
| 2011-10-17 | $15.84 | $16.35 | 6,002,800 | — | — |
| 2011-10-14 | $15.84 | $16.35 | 4,224,000 | — | — |
| 2011-10-13 | $15.43 | $15.92 | 4,530,800 | — | — |
| 2011-10-12 | $15.26 | $15.75 | 6,436,800 | — | — |
| 2011-10-11 | $15.26 | $15.75 | 6,535,200 | — | — |
| 2011-10-10 | $14.90 | $15.37 | 6,685,600 | — | — |
| 2011-10-07 | $14.04 | $14.49 | 5,986,000 | — | — |
| 2011-10-06 | $14.10 | $14.55 | 8,772,000 | — | — |
| 2011-10-05 | $13.35 | $13.78 | 7,989,200 | — | — |
| 2011-10-04 | $12.78 | $13.19 | 11,600,000 | — | — |
| 2011-10-03 | $12.17 | $12.56 | 8,283,200 | — | — |
| 2011-09-30 | $13.15 | $13.57 | 7,139,600 | — | — |
| 2011-09-29 | $13.48 | $13.91 | 12,353,200 | — | — |
| 2011-09-28 | $14.22 | $14.68 | 6,316,800 | — | — |
| 2011-09-27 | $14.76 | $15.24 | 8,510,800 | — | — |
| 2011-09-26 | $14.59 | $15.05 | 7,414,400 | — | — |
| 2011-09-23 | $14.14 | $14.59 | 5,673,200 | — | — |
| 2011-09-22 | $13.96 | $14.40 | 7,878,800 | — | — |
| 2011-09-21 | $14.77 | $15.25 | 8,220,400 | — | — |
| 2011-09-20 | $15.21 | $15.70 | 9,746,000 | — | — |
| 2011-09-19 | $15.70 | $16.21 | 8,169,600 | — | — |
| 2011-09-16 | $15.83 | $16.34 | 7,790,800 | — | — |
| 2011-09-15 | $15.65 | $16.15 | 7,349,600 | — | — |
| 2011-09-14 | $15.72 | $16.22 | 6,975,600 | — | — |
| 2011-09-13 | $15.20 | $15.69 | 8,105,600 | — | — |
| 2011-09-12 | $14.56 | $15.03 | 6,158,400 | — | — |
| 2011-09-09 | $14.23 | $14.68 | 6,454,400 | — | — |
| 2011-09-08 | $14.62 | $15.09 | 8,070,800 | — | — |
| 2011-09-07 | $14.82 | $15.29 | 7,025,600 | — | — |
| 2011-09-06 | $14.08 | $14.53 | 5,611,200 | — | — |
| 2011-09-02 | $13.94 | $14.38 | 3,957,600 | — | — |
| 2011-09-01 | $14.48 | $14.94 | 4,839,600 | — | — |
| 2011-08-31 | $14.56 | $15.03 | 6,704,800 | — | — |
| 2011-08-30 | $14.66 | $15.13 | 5,860,400 | — | — |
| 2011-08-29 | $14.57 | $15.03 | 8,333,200 | — | — |
| 2011-08-26 | $13.76 | $14.20 | 7,741,200 | — | — |
| 2011-08-25 | $13.31 | $13.74 | 6,711,600 | — | — |
| 2011-08-24 | $13.55 | $13.98 | 8,140,000 | — | — |
| 2011-08-23 | $13.32 | $13.75 | 6,971,600 | — | — |
| 2011-08-22 | $12.83 | $13.24 | 6,299,600 | — | — |
| 2011-08-19 | $12.89 | $13.30 | 6,152,800 | — | — |
| 2011-08-18 | $13.44 | $13.87 | 9,357,200 | — | — |
| 2011-08-17 | $14.35 | $14.81 | 6,093,200 | — | — |
| 2011-08-16 | $15.11 | $15.59 | 6,048,000 | — | — |
| 2011-08-15 | $15.43 | $15.92 | 7,108,400 | — | — |
| 2011-08-12 | $14.63 | $15.09 | 5,356,800 | — | — |
| 2011-08-11 | $14.52 | $14.98 | 7,896,800 | — | — |
| 2011-08-10 | $14.17 | $14.62 | 12,491,600 | — | — |
| 2011-08-09 | $14.42 | $14.88 | 10,612,800 | — | — |
| 2011-08-08 | $13.72 | $14.16 | 14,922,000 | — | — |
| 2011-08-05 | $15.90 | $16.40 | 12,170,800 | — | — |
| 2011-08-04 | $15.96 | $16.47 | 10,224,800 | — | — |
| 2011-08-03 | $17.48 | $18.03 | 9,873,200 | — | — |
| 2011-08-02 | $17.25 | $17.80 | 10,296,400 | — | — |
| 2011-08-01 | $17.81 | $18.38 | 7,848,000 | — | — |
| 2011-07-29 | $18.00 | $18.58 | 4,644,000 | — | — |
| 2011-07-28 | $17.96 | $18.53 | 6,346,400 | — | — |
| 2011-07-27 | $18.06 | $18.64 | 18,955,600 | — | — |
| 2011-07-26 | $16.50 | $17.03 | 8,006,400 | — | — |
| 2011-07-25 | $16.67 | $17.21 | 4,428,000 | — | — |
| 2011-07-22 | $16.94 | $17.48 | 2,683,200 | — | — |
| 2011-07-21 | $16.94 | $17.48 | 4,527,200 | — | — |
| 2011-07-20 | $17.08 | $17.62 | 5,070,400 | — | — |
| 2011-07-19 | $16.96 | $17.51 | 3,346,800 | — | — |
| 2011-07-18 | $16.37 | $16.89 | 4,410,000 | — | — |
| 2011-07-15 | $16.48 | $17.00 | 2,775,600 | — | — |
| 2011-07-14 | $16.38 | $16.90 | 3,492,800 | — | — |
| 2011-07-13 | $16.58 | $17.12 | 3,722,800 | — | — |
| 2011-07-12 | $16.49 | $17.02 | 4,622,000 | — | — |
| 2011-07-11 | $16.78 | $17.32 | 5,630,800 | — | — |
| 2011-07-08 | $17.31 | $17.86 | 4,836,400 | — | — |
| 2011-07-07 | $17.39 | $17.94 | 5,507,200 | — | — |
| 2011-07-06 | $17.49 | $18.05 | 4,070,000 | — | — |
| 2011-07-05 | $17.23 | $17.78 | 5,528,400 | — | — |
| 2011-07-01 | $16.99 | $17.54 | 4,645,600 | — | — |
| 2011-06-30 | $16.96 | $17.50 | 4,493,600 | — | — |
| 2011-06-29 | $16.99 | $17.54 | 5,481,600 | — | — |
| 2011-06-28 | $16.81 | $17.35 | 3,409,200 | — | — |
| 2011-06-27 | $16.43 | $16.96 | 3,718,400 | — | — |
| 2011-06-24 | $16.35 | $16.87 | 4,708,400 | — | — |
| 2011-06-23 | $16.54 | $17.07 | 7,422,000 | — | — |
| 2011-06-22 | $16.17 | $16.69 | 5,399,600 | — | — |
| 2011-06-21 | $16.23 | $16.75 | 6,390,800 | — | — |
| 2011-06-20 | $15.87 | $16.38 | 6,918,800 | — | — |
| 2011-06-17 | $15.24 | $15.73 | 5,952,400 | — | — |
| 2011-06-16 | $14.81 | $15.28 | 4,830,400 | — | — |
| 2011-06-15 | $14.91 | $15.39 | 7,037,200 | — | — |
| 2011-06-14 | $15.26 | $15.75 | 4,918,400 | — | — |
| 2011-06-13 | $14.45 | $14.91 | 6,002,000 | — | — |
| 2011-06-10 | $14.58 | $15.05 | 6,364,800 | — | — |
| 2011-06-09 | $15.05 | $15.53 | 11,695,200 | — | — |
| 2011-06-08 | $13.80 | $14.24 | 8,047,200 | — | — |
| 2011-06-07 | $14.41 | $14.87 | 4,450,400 | — | — |
| 2011-06-06 | $14.46 | $14.92 | 6,988,800 | — | — |
| 2011-06-03 | $14.96 | $15.44 | 8,842,400 | — | — |
| 2011-06-02 | $15.48 | $15.98 | 4,738,800 | — | — |
| 2011-06-01 | $15.76 | $16.27 | 4,348,400 | — | — |
| 2011-05-31 | $16.26 | $16.78 | 4,822,000 | — | — |
| 2011-05-27 | $16.19 | $16.71 | 1,880,400 | — | — |
| 2011-05-26 | $16.13 | $16.64 | 2,087,600 | — | — |
| 2011-05-25 | $16.04 | $16.56 | 2,703,600 | — | — |
| 2011-05-24 | $15.81 | $16.31 | 2,596,000 | — | — |
| 2011-05-23 | $15.67 | $16.17 | 3,609,200 | — | — |
| 2011-05-20 | $16.01 | $16.53 | 2,294,000 | — | — |
| 2011-05-19 | $16.34 | $16.86 | 4,852,800 | — | — |
| 2011-05-18 | $16.18 | $16.70 | 3,208,400 | — | — |
| 2011-05-17 | $15.78 | $16.29 | 2,767,600 | — | — |
| 2011-05-16 | $15.63 | $16.13 | 3,818,000 | — | — |
| 2011-05-13 | $16.02 | $16.53 | 3,247,200 | — | — |
| 2011-05-12 | $16.01 | $16.53 | 3,568,000 | — | — |
| 2011-05-11 | $15.74 | $16.24 | 3,832,800 | — | — |
| 2011-05-10 | $15.98 | $16.49 | 3,710,400 | — | — |
| 2011-05-09 | $15.64 | $16.14 | 5,159,600 | — | — |
| 2011-05-06 | $15.44 | $15.93 | 3,204,000 | — | — |
| 2011-05-05 | $15.23 | $15.71 | 7,031,600 | — | — |
| 2011-05-04 | $14.80 | $15.27 | 4,706,400 | — | — |
| 2011-05-03 | $15.13 | $15.61 | 5,611,600 | — | — |
| 2011-05-02 | $15.40 | $15.89 | 3,104,800 | — | — |
| 2011-04-29 | $15.70 | $16.20 | 2,472,000 | — | — |
| 2011-04-28 | $15.66 | $16.16 | 2,509,600 | — | — |
| 2011-04-27 | $15.48 | $15.97 | 3,772,000 | — | — |
| 2011-04-26 | $15.43 | $15.92 | 3,061,200 | — | — |
| 2011-04-25 | $15.27 | $15.76 | 4,682,400 | — | — |
| 2011-04-21 | $15.43 | $15.93 | 5,451,600 | — | — |
| 2011-04-20 | $15.00 | $15.48 | 5,824,000 | — | — |
| 2011-04-19 | $14.66 | $15.13 | 3,919,200 | — | — |
| 2011-04-18 | $14.53 | $14.99 | 5,369,600 | — | — |
| 2011-04-15 | $14.45 | $14.91 | 3,594,800 | — | — |
| 2011-04-14 | $14.50 | $14.96 | 7,352,400 | — | — |
| 2011-04-13 | $14.62 | $15.09 | 5,728,800 | — | — |
| 2011-04-12 | $14.46 | $14.92 | 6,267,600 | — | — |
| 2011-04-11 | $14.06 | $14.51 | 9,474,800 | — | — |
| 2011-04-08 | $14.29 | $14.75 | 36,870,400 | — | — |
| 2011-04-07 | $12.75 | $13.16 | 3,343,600 | — | — |
| 2011-04-06 | $12.84 | $13.25 | 3,388,000 | — | — |
| 2011-04-05 | $13.07 | $13.48 | 2,840,800 | — | — |
| 2011-04-04 | $13.04 | $13.46 | 3,983,200 | — | — |
| 2011-04-01 | $12.92 | $13.33 | 5,372,400 | — | — |
| 2011-03-31 | $12.67 | $13.07 | 3,002,000 | — | — |
| 2011-03-30 | $12.69 | $13.09 | 2,578,000 | — | — |
| 2011-03-29 | $12.53 | $12.93 | 3,361,600 | — | — |
| 2011-03-28 | $12.42 | $12.82 | 2,102,400 | — | — |
| 2011-03-25 | $12.54 | $12.94 | 3,592,000 | — | — |
| 2011-03-24 | $12.51 | $12.91 | 4,929,200 | — | — |
| 2011-03-23 | $12.40 | $12.80 | 2,936,800 | — | — |
| 2011-03-22 | $12.34 | $12.74 | 2,461,600 | — | — |
| 2011-03-21 | $12.40 | $12.79 | 3,165,200 | — | — |
| 2011-03-18 | $12.19 | $12.58 | 5,440,400 | — | — |
| 2011-03-17 | $12.03 | $12.41 | 3,271,600 | — | — |
| 2011-03-16 | $12.11 | $12.49 | 5,102,000 | — | — |
| 2011-03-15 | $12.37 | $12.77 | 5,937,200 | — | — |
| 2011-03-14 | $12.03 | $12.41 | 3,660,000 | — | — |
| 2011-03-11 | $12.17 | $12.56 | 4,270,800 | — | — |
| 2011-03-10 | $11.84 | $12.22 | 3,231,600 | — | — |
| 2011-03-09 | $12.12 | $12.51 | 4,682,400 | — | — |
| 2011-03-08 | $12.26 | $12.65 | 5,539,200 | — | — |
| 2011-03-07 | $12.26 | $12.65 | 6,210,800 | — | — |
| 2011-03-04 | $12.14 | $12.52 | 4,006,000 | — | — |
| 2011-03-03 | $12.08 | $12.46 | 2,401,200 | — | — |
| 2011-03-02 | $11.75 | $12.12 | 5,704,800 | — | — |
| 2011-03-01 | $11.49 | $11.86 | 4,178,800 | — | — |
| 2011-02-28 | $11.74 | $12.11 | 3,634,400 | — | — |
| 2011-02-25 | $11.78 | $12.15 | 3,194,800 | — | — |
| 2011-02-24 | $11.33 | $11.69 | 3,662,400 | — | — |
| 2011-02-23 | $11.34 | $11.70 | 6,227,600 | — | — |
| 2011-02-22 | $11.67 | $12.04 | 5,396,800 | — | — |
| 2011-02-18 | $11.76 | $12.14 | 1,734,000 | — | — |
| 2011-02-17 | $11.87 | $12.25 | 2,177,200 | — | — |
| 2011-02-16 | $11.75 | $12.12 | 4,865,200 | — | — |
| 2011-02-15 | $11.75 | $12.13 | 3,065,600 | — | — |
| 2011-02-14 | $11.89 | $12.27 | 3,788,000 | — | — |
| 2011-02-11 | $12.16 | $12.54 | 2,630,800 | — | — |
| 2011-02-10 | $11.88 | $12.26 | 2,767,200 | — | — |
| 2011-02-09 | $11.61 | $11.98 | 1,459,600 | — | — |
| 2011-02-08 | $11.56 | $11.93 | 2,226,800 | — | — |
| 2011-02-07 | $11.51 | $11.88 | 3,362,000 | — | — |
| 2011-02-04 | $11.52 | $11.89 | 5,300,400 | — | — |
| 2011-02-03 | $11.06 | $11.42 | 3,436,400 | — | — |
| 2011-02-02 | $10.99 | $11.34 | 4,036,400 | — | — |
| 2011-02-01 | $11.06 | $11.42 | 2,970,800 | — | — |
| 2011-01-31 | $10.91 | $11.26 | 2,406,400 | — | — |
| 2011-01-28 | $10.81 | $11.15 | 3,485,200 | — | — |
| 2011-01-27 | $11.23 | $11.59 | 3,230,000 | — | — |
| 2011-01-26 | $11.07 | $11.42 | 3,542,400 | — | — |
| 2011-01-25 | $10.85 | $11.20 | 5,769,200 | — | — |
| 2011-01-24 | $11.07 | $11.42 | 5,071,200 | — | — |
| 2011-01-21 | $10.91 | $11.26 | 22,817,200 | — | — |
| 2011-01-20 | $9.85 | $10.17 | 8,286,800 | — | — |
| 2011-01-19 | $10.16 | $10.49 | 4,760,800 | — | — |
| 2011-01-18 | $10.39 | $10.72 | 4,486,000 | — | — |
| 2011-01-14 | $10.38 | $10.72 | 4,488,400 | — | — |
| 2011-01-13 | $10.46 | $10.80 | 2,724,800 | — | — |
| 2011-01-12 | $10.52 | $10.86 | 2,910,000 | — | — |
| 2011-01-11 | $10.37 | $10.70 | 3,005,600 | — | — |
| 2011-01-10 | $10.28 | $10.61 | 2,243,600 | — | — |
| 2011-01-07 | $10.13 | $10.45 | 3,783,200 | — | — |
| 2011-01-06 | $10.20 | $10.53 | 3,200,400 | — | — |
| 2011-01-05 | $10.37 | $10.70 | 3,116,000 | — | — |
| 2011-01-04 | $10.05 | $10.37 | 2,470,800 | — | — |
| 2011-01-03 | $10.20 | $10.52 | 3,076,800 | — | — |