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
- 1996-11-18 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 | $8.18 | $45.40 | 1,597,900 | — | — |
| 2011-12-29 | $8.07 | $44.79 | 2,645,300 | — | — |
| 2011-12-28 | $7.91 | $43.90 | 3,373,400 | — | — |
| 2011-12-27 | $8.14 | $45.18 | 2,271,800 | — | — |
| 2011-12-23 | $8.09 | $44.90 | 2,550,000 | — | — |
| 2011-12-22 | $8.07 | $44.79 | 3,928,300 | — | — |
| 2011-12-21 | $7.88 | $43.73 | 3,618,100 | — | — |
| 2011-12-20 | $7.80 | $43.29 | 4,186,800 | — | — |
| 2011-12-19 | $7.31 | $40.57 | 3,514,400 | — | — |
| 2011-12-16 | $7.57 | $42.01 | 5,647,700 | — | — |
| 2011-12-15 | $7.62 | $42.29 | 4,250,700 | — | — |
| 2011-12-14 | $7.66 | $42.51 | 3,656,400 | — | — |
| 2011-12-13 | $7.86 | $43.62 | 5,360,100 | — | — |
| 2011-12-12 | $7.99 | $44.34 | 3,342,400 | — | — |
| 2011-12-09 | $8.37 | $46.45 | 3,057,300 | — | — |
| 2011-12-08 | $8.12 | $45.06 | 3,796,600 | — | — |
| 2011-12-07 | $8.58 | $47.62 | 3,422,100 | — | — |
| 2011-12-06 | $8.76 | $48.62 | 3,471,700 | — | — |
| 2011-12-05 | $8.72 | $48.39 | 3,171,200 | — | — |
| 2011-12-02 | $8.33 | $46.23 | 3,364,200 | — | — |
| 2011-12-01 | $8.38 | $46.51 | 4,146,600 | — | — |
| 2011-11-30 | $8.30 | $46.06 | 5,663,700 | — | — |
| 2011-11-29 | $7.77 | $43.12 | 4,068,600 | — | — |
| 2011-11-28 | $8.07 | $44.79 | 4,149,600 | — | — |
| 2011-11-25 | $7.55 | $41.90 | 2,264,800 | — | — |
| 2011-11-23 | $7.76 | $43.07 | 4,075,100 | — | — |
| 2011-11-22 | $8.22 | $45.62 | 4,505,100 | — | — |
| 2011-11-21 | $8.48 | $47.06 | 5,092,600 | — | — |
| 2011-11-18 | $8.81 | $48.89 | 4,351,200 | — | — |
| 2011-11-17 | $8.97 | $49.78 | 5,966,300 | — | — |
| 2011-11-16 | $9.21 | $51.11 | 4,200,800 | — | — |
| 2011-11-15 | $9.44 | $52.39 | 3,012,500 | — | — |
| 2011-11-14 | $9.40 | $52.17 | 2,943,100 | — | — |
| 2011-11-11 | $9.49 | $52.67 | 3,052,900 | — | — |
| 2011-11-10 | $9.06 | $50.28 | 3,888,300 | — | — |
| 2011-11-09 | $8.99 | $49.89 | 4,872,900 | — | — |
| 2011-11-08 | $9.70 | $53.83 | 4,578,900 | — | — |
| 2011-11-07 | $9.60 | $53.28 | 3,934,100 | — | — |
| 2011-11-04 | $9.45 | $52.45 | 3,453,600 | — | — |
| 2011-11-03 | $9.31 | $51.67 | 5,318,600 | — | — |
| 2011-11-02 | $9.29 | $51.56 | 3,247,300 | — | — |
| 2011-11-01 | $8.99 | $49.89 | 8,067,200 | — | — |
| 2011-10-31 | $9.36 | $51.95 | 5,815,200 | — | — |
| 2011-10-28 | $9.89 | $54.89 | 8,532,800 | — | — |
| 2011-10-27 | $9.69 | $53.78 | 9,043,400 | — | — |
| 2011-10-26 | $8.72 | $48.39 | 4,307,500 | — | — |
| 2011-10-25 | $8.44 | $46.84 | 4,797,800 | — | — |
| 2011-10-24 | $8.74 | $48.51 | 6,006,700 | — | — |
| 2011-10-21 | $8.07 | $44.79 | 3,396,000 | — | — |
| 2011-10-20 | $7.76 | $43.07 | 5,112,400 | — | — |
| 2011-10-19 | $7.95 | $44.12 | 4,442,600 | — | — |
| 2011-10-18 | $8.34 | $46.29 | 6,142,300 | — | — |
| 2011-10-17 | $8.05 | $44.68 | 5,347,400 | — | — |
| 2011-10-14 | $8.69 | $48.23 | 4,673,300 | — | — |
| 2011-10-13 | $8.53 | $47.34 | 7,499,600 | — | — |
| 2011-10-12 | $8.75 | $48.56 | 4,275,500 | — | — |
| 2011-10-11 | $8.38 | $46.51 | 5,281,700 | — | — |
| 2011-10-10 | $8.34 | $46.29 | 3,973,300 | — | — |
| 2011-10-07 | $7.79 | $43.23 | 5,619,800 | — | — |
| 2011-10-06 | $8.00 | $44.40 | 8,007,600 | — | — |
| 2011-10-05 | $7.53 | $41.79 | 5,152,200 | — | — |
| 2011-10-04 | $7.46 | $41.40 | 7,800,000 | — | — |
| 2011-10-03 | $7.46 | $41.40 | 7,787,800 | — | — |
| 2011-09-30 | $7.94 | $44.07 | 8,124,700 | — | — |
| 2011-09-29 | $8.20 | $45.51 | 4,779,800 | — | — |
| 2011-09-28 | $8.19 | $45.45 | 5,433,800 | — | — |
| 2011-09-27 | $8.47 | $47.01 | 6,990,600 | — | — |
| 2011-09-26 | $8.46 | $46.95 | 6,601,600 | — | — |
| 2011-09-23 | $8.20 | $45.51 | 4,666,700 | — | — |
| 2011-09-22 | $8.02 | $44.51 | 8,058,400 | — | — |
| 2011-09-21 | $8.83 | $49.00 | 5,721,600 | — | — |
| 2011-09-20 | $9.25 | $51.34 | 4,618,800 | — | — |
| 2011-09-19 | $9.49 | $52.67 | 5,100,500 | — | — |
| 2011-09-16 | $9.58 | $53.17 | 7,232,300 | — | — |
| 2011-09-15 | $9.42 | $52.28 | 4,408,400 | — | — |
| 2011-09-14 | $9.24 | $51.28 | 5,936,100 | — | — |
| 2011-09-13 | $9.12 | $50.61 | 4,851,700 | — | — |
| 2011-09-12 | $9.10 | $50.50 | 8,100,700 | — | — |
| 2011-09-09 | $9.20 | $51.06 | 6,257,900 | — | — |
| 2011-09-08 | $9.73 | $54.00 | 5,139,300 | — | — |
| 2011-09-07 | $9.88 | $54.83 | 3,557,800 | — | — |
| 2011-09-06 | $9.41 | $52.22 | 7,565,100 | — | — |
| 2011-09-02 | $9.58 | $53.17 | 4,920,500 | — | — |
| 2011-09-01 | $10.11 | $56.11 | 5,724,300 | — | — |
| 2011-08-31 | $10.05 | $55.78 | 5,475,000 | — | — |
| 2011-08-30 | $9.94 | $55.16 | 4,530,600 | — | — |
| 2011-08-29 | $9.80 | $54.39 | 3,765,200 | — | — |
| 2011-08-26 | $9.34 | $51.84 | 4,579,000 | — | — |
| 2011-08-25 | $9.14 | $50.73 | 7,965,900 | — | — |
| 2011-08-24 | $9.35 | $51.89 | 5,065,300 | — | — |
| 2011-08-23 | $9.26 | $51.39 | 4,540,100 | — | — |
| 2011-08-22 | $8.78 | $48.73 | 4,487,000 | — | — |
| 2011-08-19 | $8.86 | $49.17 | 7,159,500 | — | — |
| 2011-08-18 | $8.92 | $49.50 | 6,894,900 | — | — |
| 2011-08-17 | $9.48 | $52.61 | 4,707,800 | — | — |
| 2011-08-16 | $9.39 | $52.11 | 6,076,200 | — | — |
| 2011-08-15 | $9.83 | $54.55 | 6,843,600 | — | — |
| 2011-08-12 | $9.42 | $52.28 | 8,127,900 | — | — |
| 2011-08-11 | $9.21 | $51.11 | 9,783,000 | — | — |
| 2011-08-10 | $8.33 | $46.23 | 9,919,100 | — | — |
| 2011-08-09 | $8.70 | $48.28 | 9,164,100 | — | — |
| 2011-08-08 | $8.11 | $45.01 | 9,839,400 | — | — |
| 2011-08-05 | $9.22 | $51.17 | 13,142,200 | — | — |
| 2011-08-04 | $9.20 | $51.06 | 12,107,100 | — | — |
| 2011-08-03 | $10.11 | $56.11 | 7,321,800 | — | — |
| 2011-08-02 | $10.03 | $55.66 | 4,927,600 | — | — |
| 2011-08-01 | $10.38 | $57.61 | 5,824,100 | — | — |
| 2011-07-29 | $10.62 | $58.94 | 7,890,200 | — | — |
| 2011-07-28 | $10.55 | $58.55 | 3,443,000 | — | — |
| 2011-07-27 | $10.63 | $58.99 | 6,495,800 | — | — |
| 2011-07-26 | $10.88 | $60.38 | 4,870,600 | — | — |
| 2011-07-25 | $11.06 | $61.38 | 5,226,100 | — | — |
| 2011-07-22 | $11.27 | $62.55 | 3,211,700 | — | — |
| 2011-07-21 | $11.40 | $63.27 | 4,802,000 | — | — |
| 2011-07-20 | $11.15 | $61.88 | 3,578,400 | — | — |
| 2011-07-19 | $11.18 | $62.05 | 5,913,900 | — | — |
| 2011-07-18 | $10.97 | $60.88 | 5,362,200 | — | — |
| 2011-07-15 | $11.19 | $62.10 | 5,351,700 | — | — |
| 2011-07-14 | $11.44 | $63.49 | 4,546,400 | — | — |
| 2011-07-13 | $11.70 | $64.93 | 4,346,600 | — | — |
| 2011-07-12 | $11.62 | $64.49 | 4,641,800 | — | — |
| 2011-07-11 | $11.84 | $65.71 | 6,295,100 | — | — |
| 2011-07-08 | $12.41 | $68.87 | 3,194,800 | — | — |
| 2011-07-07 | $12.62 | $70.04 | 4,136,600 | — | — |
| 2011-07-06 | $12.45 | $69.09 | 3,605,300 | — | — |
| 2011-07-05 | $12.60 | $69.93 | 3,111,100 | — | — |
| 2011-07-01 | $12.62 | $70.04 | 3,563,700 | — | — |
| 2011-06-30 | $12.46 | $69.15 | 4,184,600 | — | — |
| 2011-06-29 | $12.53 | $69.54 | 8,446,200 | — | — |
| 2011-06-28 | $12.19 | $67.65 | 4,710,700 | — | — |
| 2011-06-27 | $11.92 | $66.15 | 3,592,100 | — | — |
| 2011-06-24 | $11.81 | $65.54 | 3,196,700 | — | — |
| 2011-06-23 | $11.88 | $65.93 | 5,089,500 | — | — |
| 2011-06-22 | $11.97 | $66.43 | 4,415,300 | — | — |
| 2011-06-21 | $12.11 | $67.21 | 4,138,000 | — | — |
| 2011-06-20 | $12.11 | $67.21 | 3,597,600 | — | — |
| 2011-06-17 | $12.15 | $67.43 | 4,141,900 | — | — |
| 2011-06-16 | $12.18 | $67.60 | 5,272,300 | — | — |
| 2011-06-15 | $12.41 | $68.87 | 4,584,100 | — | — |
| 2011-06-14 | $12.59 | $69.87 | 5,973,400 | — | — |
| 2011-06-13 | $12.65 | $70.20 | 3,536,000 | — | — |
| 2011-06-10 | $12.73 | $70.65 | 5,257,800 | — | — |
| 2011-06-09 | $12.74 | $70.70 | 11,873,700 | — | — |
| 2011-06-08 | $13.19 | $73.20 | 4,758,200 | — | — |
| 2011-06-07 | $13.37 | $74.20 | 4,535,600 | — | — |
| 2011-06-06 | $13.47 | $74.76 | 4,754,900 | — | — |
| 2011-06-03 | $13.93 | $77.31 | 4,297,800 | — | — |
| 2011-06-02 | $13.91 | $77.20 | 3,111,800 | — | — |
| 2011-06-01 | $13.89 | $77.09 | 3,590,800 | — | — |
| 2011-05-31 | $14.24 | $79.03 | 5,321,600 | — | — |
| 2011-05-27 | $14.03 | $77.86 | 3,175,500 | — | — |
| 2011-05-26 | $13.89 | $77.09 | 4,330,600 | — | — |
| 2011-05-25 | $13.74 | $76.25 | 4,625,200 | — | — |
| 2011-05-24 | $13.80 | $76.59 | 3,765,000 | — | — |
| 2011-05-23 | $13.72 | $76.14 | 3,307,800 | — | — |
| 2011-05-20 | $13.83 | $76.75 | 4,063,900 | — | — |
| 2011-05-19 | $14.06 | $78.03 | 3,232,900 | — | — |
| 2011-05-18 | $14.20 | $78.81 | 3,877,600 | — | — |
| 2011-05-17 | $14.13 | $78.42 | 5,254,100 | — | — |
| 2011-05-16 | $13.80 | $76.59 | 6,080,700 | — | — |
| 2011-05-13 | $13.94 | $77.36 | 5,643,600 | — | — |
| 2011-05-12 | $14.18 | $78.70 | 5,000,000 | — | — |
| 2011-05-11 | $14.15 | $78.53 | 5,406,800 | — | — |
| 2011-05-10 | $14.54 | $80.69 | 3,237,800 | — | — |
| 2011-05-09 | $14.36 | $79.69 | 3,360,200 | — | — |
| 2011-05-06 | $14.45 | $80.19 | 6,468,900 | — | — |
| 2011-05-05 | $14.29 | $79.31 | 6,983,600 | — | — |
| 2011-05-04 | $15.29 | $80.36 | 8,538,400 | — | — |
| 2011-05-03 | $15.47 | $81.31 | 7,523,400 | — | — |
| 2011-05-02 | $15.65 | $82.25 | 4,548,400 | — | — |
| 2011-04-29 | $15.93 | $83.72 | 3,341,700 | — | — |
| 2011-04-28 | $15.75 | $82.78 | 4,986,500 | — | — |
| 2011-04-27 | $16.02 | $84.20 | 5,233,800 | — | — |
| 2011-04-26 | $16.05 | $84.36 | 2,602,300 | — | — |
| 2011-04-25 | $15.94 | $83.78 | 2,684,300 | — | — |
| 2011-04-21 | $15.94 | $83.78 | 1,362,900 | — | — |
| 2011-04-20 | $15.87 | $83.41 | 2,979,000 | — | — |
| 2011-04-19 | $15.61 | $82.04 | 3,709,300 | — | — |
| 2011-04-18 | $15.37 | $80.78 | 3,935,600 | — | — |
| 2011-04-15 | $15.66 | $82.31 | 3,439,600 | — | — |
| 2011-04-14 | $15.60 | $81.99 | 3,873,500 | — | — |
| 2011-04-13 | $15.72 | $82.62 | 6,254,500 | — | — |
| 2011-04-12 | $16.27 | $85.51 | 3,114,300 | — | — |
| 2011-04-11 | $16.56 | $87.04 | 3,432,700 | — | — |
| 2011-04-08 | $16.83 | $88.45 | 3,242,800 | — | — |
| 2011-04-07 | $16.89 | $88.77 | 3,965,300 | — | — |
| 2011-04-06 | $16.98 | $89.24 | 2,734,400 | — | — |
| 2011-04-05 | $17.18 | $90.29 | 2,573,500 | — | — |
| 2011-04-04 | $17.22 | $90.50 | 3,803,200 | — | — |
| 2011-04-01 | $16.83 | $88.45 | 2,395,800 | — | — |
| 2011-03-31 | $16.66 | $87.56 | 3,542,700 | — | — |
| 2011-03-30 | $16.65 | $87.51 | 3,016,600 | — | — |
| 2011-03-29 | $16.61 | $87.30 | 3,773,500 | — | — |
| 2011-03-28 | $16.36 | $85.98 | 2,870,000 | — | — |
| 2011-03-25 | $16.27 | $85.51 | 2,641,600 | — | — |
| 2011-03-24 | $16.26 | $85.46 | 3,193,700 | — | — |
| 2011-03-23 | $16.15 | $84.88 | 3,142,500 | — | — |
| 2011-03-22 | $15.86 | $83.36 | 4,530,900 | — | — |
| 2011-03-21 | $15.76 | $82.83 | 3,806,200 | — | — |
| 2011-03-18 | $15.73 | $82.67 | 3,391,600 | — | — |
| 2011-03-17 | $15.41 | $80.99 | 4,486,200 | — | — |
| 2011-03-16 | $15.57 | $81.83 | 8,928,200 | — | — |
| 2011-03-15 | $16.15 | $84.88 | 4,023,500 | — | — |
| 2011-03-14 | $16.20 | $85.14 | 4,042,600 | — | — |
| 2011-03-11 | $15.73 | $82.67 | 3,764,100 | — | — |
| 2011-03-10 | $15.75 | $82.78 | 3,713,900 | — | — |
| 2011-03-09 | $16.17 | $84.99 | 3,610,600 | — | — |
| 2011-03-08 | $16.06 | $84.41 | 2,932,500 | — | — |
| 2011-03-07 | $16.07 | $84.46 | 4,228,900 | — | — |
| 2011-03-04 | $16.73 | $87.93 | 3,679,200 | — | — |
| 2011-03-03 | $16.62 | $87.35 | 5,056,100 | — | — |
| 2011-03-02 | $16.10 | $84.62 | 3,455,600 | — | — |
| 2011-03-01 | $16.03 | $84.25 | 3,091,700 | — | — |
| 2011-02-28 | $16.27 | $85.51 | 3,134,600 | — | — |
| 2011-02-25 | $16.25 | $85.41 | 3,488,800 | — | — |
| 2011-02-24 | $16.33 | $85.83 | 4,236,300 | — | — |
| 2011-02-23 | $16.29 | $85.62 | 5,030,800 | — | — |
| 2011-02-22 | $16.38 | $86.09 | 6,965,600 | — | — |
| 2011-02-18 | $16.91 | $88.88 | 4,495,300 | — | — |
| 2011-02-17 | $16.68 | $87.67 | 7,491,700 | — | — |
| 2011-02-16 | $16.96 | $89.14 | 5,111,100 | — | — |
| 2011-02-15 | $16.78 | $88.19 | 4,433,900 | — | — |
| 2011-02-14 | $16.59 | $87.19 | 3,258,600 | — | — |
| 2011-02-11 | $16.52 | $86.83 | 4,454,900 | — | — |
| 2011-02-10 | $16.53 | $86.88 | 4,632,500 | — | — |
| 2011-02-09 | $16.59 | $87.19 | 5,885,000 | — | — |
| 2011-02-08 | $17.26 | $90.71 | 4,087,800 | — | — |
| 2011-02-07 | $16.98 | $89.24 | 2,634,500 | — | — |
| 2011-02-04 | $17.04 | $89.56 | 3,545,400 | — | — |
| 2011-02-03 | $17.29 | $90.87 | 2,876,800 | — | — |
| 2011-02-02 | $17.00 | $89.35 | 3,403,600 | — | — |
| 2011-02-01 | $17.25 | $90.66 | 4,353,800 | — | — |
| 2011-01-31 | $17.06 | $89.66 | 4,662,500 | — | — |
| 2011-01-28 | $16.62 | $87.35 | 4,957,300 | — | — |
| 2011-01-27 | $17.09 | $89.82 | 4,809,200 | — | — |
| 2011-01-26 | $17.56 | $92.29 | 4,517,200 | — | — |
| 2011-01-25 | $17.47 | $91.82 | 3,459,100 | — | — |
| 2011-01-24 | $17.57 | $92.34 | 2,721,300 | — | — |
| 2011-01-21 | $17.47 | $91.82 | 5,561,300 | — | — |
| 2011-01-20 | $17.53 | $92.13 | 6,830,800 | — | — |
| 2011-01-19 | $17.50 | $91.98 | 6,968,900 | — | — |
| 2011-01-18 | $17.78 | $93.45 | 4,305,700 | — | — |
| 2011-01-14 | $18.01 | $94.66 | 2,196,000 | — | — |
| 2011-01-13 | $18.00 | $94.60 | 6,021,000 | — | — |
| 2011-01-12 | $18.33 | $96.34 | 5,587,500 | — | — |
| 2011-01-11 | $17.83 | $93.71 | 4,953,400 | — | — |
| 2011-01-10 | $17.45 | $91.71 | 4,457,200 | — | — |
| 2011-01-07 | $17.50 | $91.98 | 5,142,300 | — | — |
| 2011-01-06 | $17.44 | $91.66 | 6,308,600 | — | — |
| 2011-01-05 | $17.48 | $91.87 | 6,046,100 | — | — |
| 2011-01-04 | $17.24 | $90.61 | 6,108,600 | — | — |
| 2011-01-03 | $16.87 | $88.67 | 3,212,900 | — | — |