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
- 1996-11-22 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 | $13.15 | $15.13 | 1,273,700 | — | — |
| 2011-12-29 | $13.18 | $15.16 | 2,182,400 | — | — |
| 2011-12-28 | $13.09 | $15.06 | 2,120,400 | — | — |
| 2011-12-27 | $13.37 | $15.26 | 1,105,400 | — | — |
| 2011-12-23 | $13.35 | $15.24 | 1,433,900 | — | — |
| 2011-12-22 | $13.15 | $15.01 | 1,917,700 | — | — |
| 2011-12-21 | $12.90 | $14.73 | 1,992,600 | — | — |
| 2011-12-20 | $12.80 | $14.61 | 3,023,400 | — | — |
| 2011-12-19 | $12.04 | $13.75 | 2,227,700 | — | — |
| 2011-12-16 | $12.50 | $14.27 | 5,625,700 | — | — |
| 2011-12-15 | $12.35 | $14.10 | 2,226,300 | — | — |
| 2011-12-14 | $12.21 | $13.94 | 2,860,500 | — | — |
| 2011-12-13 | $12.45 | $14.21 | 3,439,100 | — | — |
| 2011-12-12 | $12.77 | $14.58 | 2,316,900 | — | — |
| 2011-12-09 | $13.25 | $15.13 | 2,481,200 | — | — |
| 2011-12-08 | $12.77 | $14.58 | 3,231,700 | — | — |
| 2011-12-07 | $13.49 | $15.40 | 2,442,100 | — | — |
| 2011-12-06 | $13.51 | $15.42 | 2,823,500 | — | — |
| 2011-12-05 | $13.57 | $15.49 | 4,238,300 | — | — |
| 2011-12-02 | $13.43 | $15.33 | 3,266,000 | — | — |
| 2011-12-01 | $13.19 | $15.06 | 3,248,200 | — | — |
| 2011-11-30 | $13.18 | $15.05 | 5,830,900 | — | — |
| 2011-11-29 | $12.07 | $13.78 | 2,254,000 | — | — |
| 2011-11-28 | $12.14 | $13.86 | 4,534,900 | — | — |
| 2011-11-25 | $11.33 | $12.94 | 1,099,500 | — | — |
| 2011-11-23 | $11.50 | $13.13 | 3,067,600 | — | — |
| 2011-11-22 | $12.11 | $13.83 | 2,460,800 | — | — |
| 2011-11-21 | $12.22 | $13.95 | 3,135,700 | — | — |
| 2011-11-18 | $12.54 | $14.32 | 4,898,600 | — | — |
| 2011-11-17 | $12.78 | $14.59 | 5,358,500 | — | — |
| 2011-11-16 | $13.37 | $15.26 | 3,216,300 | — | — |
| 2011-11-15 | $13.62 | $15.55 | 2,990,300 | — | — |
| 2011-11-14 | $13.64 | $15.57 | 2,459,600 | — | — |
| 2011-11-11 | $13.49 | $15.40 | 2,477,100 | — | — |
| 2011-11-10 | $13.09 | $14.95 | 3,411,600 | — | — |
| 2011-11-09 | $12.95 | $14.79 | 3,891,500 | — | — |
| 2011-11-08 | $13.69 | $15.63 | 3,116,500 | — | — |
| 2011-11-07 | $13.52 | $15.44 | 3,384,000 | — | — |
| 2011-11-04 | $13.48 | $15.39 | 4,923,100 | — | — |
| 2011-11-03 | $13.02 | $14.87 | 4,888,100 | — | — |
| 2011-11-02 | $12.62 | $14.41 | 5,326,000 | — | — |
| 2011-11-01 | $12.14 | $13.86 | 5,673,200 | — | — |
| 2011-10-31 | $12.49 | $14.26 | 5,138,700 | — | — |
| 2011-10-28 | $13.60 | $15.53 | 6,059,800 | — | — |
| 2011-10-27 | $13.27 | $15.15 | 6,905,800 | — | — |
| 2011-10-26 | $12.48 | $14.25 | 3,319,400 | — | — |
| 2011-10-25 | $12.06 | $13.77 | 4,311,300 | — | — |
| 2011-10-24 | $12.48 | $14.25 | 4,032,400 | — | — |
| 2011-10-21 | $12.01 | $13.71 | 4,862,500 | — | — |
| 2011-10-20 | $11.74 | $13.40 | 9,207,000 | — | — |
| 2011-10-19 | $11.20 | $12.79 | 4,916,700 | — | — |
| 2011-10-18 | $11.51 | $13.14 | 5,588,500 | — | — |
| 2011-10-17 | $10.87 | $12.41 | 3,244,600 | — | — |
| 2011-10-14 | $11.42 | $13.04 | 2,479,300 | — | — |
| 2011-10-13 | $11.22 | $12.81 | 1,947,700 | — | — |
| 2011-10-12 | $11.26 | $12.86 | 2,714,500 | — | — |
| 2011-10-11 | $10.87 | $12.41 | 3,172,100 | — | — |
| 2011-10-10 | $10.89 | $12.43 | 2,709,500 | — | — |
| 2011-10-07 | $10.37 | $11.84 | 4,267,500 | — | — |
| 2011-10-06 | $10.95 | $12.50 | 3,760,300 | — | — |
| 2011-10-05 | $10.82 | $12.35 | 6,514,500 | — | — |
| 2011-10-04 | $10.14 | $11.58 | 8,467,700 | — | — |
| 2011-10-03 | $9.34 | $10.66 | 4,860,100 | — | — |
| 2011-09-30 | $9.92 | $11.33 | 4,812,200 | — | — |
| 2011-09-29 | $10.32 | $11.78 | 3,754,100 | — | — |
| 2011-09-28 | $10.17 | $11.61 | 2,814,000 | — | — |
| 2011-09-27 | $10.93 | $12.36 | 4,146,000 | — | — |
| 2011-09-26 | $10.76 | $12.17 | 3,391,100 | — | — |
| 2011-09-23 | $10.41 | $11.78 | 5,011,100 | — | — |
| 2011-09-22 | $10.28 | $11.63 | 8,823,300 | — | — |
| 2011-09-21 | $11.25 | $12.73 | 4,028,500 | — | — |
| 2011-09-20 | $11.75 | $13.29 | 3,264,800 | — | — |
| 2011-09-19 | $12.02 | $13.60 | 4,636,700 | — | — |
| 2011-09-16 | $12.21 | $13.81 | 6,005,700 | — | — |
| 2011-09-15 | $12.42 | $14.05 | 4,453,900 | — | — |
| 2011-09-14 | $11.88 | $13.44 | 5,413,400 | — | — |
| 2011-09-13 | $11.54 | $13.05 | 5,468,100 | — | — |
| 2011-09-12 | $11.18 | $12.65 | 3,043,200 | — | — |
| 2011-09-09 | $11.27 | $12.75 | 3,804,900 | — | — |
| 2011-09-08 | $11.64 | $13.17 | 3,050,500 | — | — |
| 2011-09-07 | $11.99 | $13.56 | 4,473,600 | — | — |
| 2011-09-06 | $11.49 | $13.00 | 2,308,400 | — | — |
| 2011-09-02 | $11.83 | $13.38 | 2,416,000 | — | — |
| 2011-09-01 | $12.36 | $13.98 | 2,736,400 | — | — |
| 2011-08-31 | $12.73 | $14.40 | 5,785,500 | — | — |
| 2011-08-30 | $12.73 | $14.40 | 2,354,400 | — | — |
| 2011-08-29 | $12.72 | $14.39 | 3,202,300 | — | — |
| 2011-08-26 | $11.92 | $13.48 | 3,300,600 | — | — |
| 2011-08-25 | $11.29 | $12.77 | 2,795,300 | — | — |
| 2011-08-24 | $11.59 | $13.11 | 4,579,700 | — | — |
| 2011-08-23 | $11.67 | $13.20 | 2,649,400 | — | — |
| 2011-08-22 | $11.25 | $12.73 | 3,006,900 | — | — |
| 2011-08-19 | $11.42 | $12.92 | 2,005,400 | — | — |
| 2011-08-18 | $11.76 | $13.30 | 3,499,300 | — | — |
| 2011-08-17 | $12.60 | $14.25 | 2,464,800 | — | — |
| 2011-08-16 | $12.53 | $14.17 | 3,741,200 | — | — |
| 2011-08-15 | $13.04 | $14.75 | 2,573,200 | — | — |
| 2011-08-12 | $12.68 | $14.34 | 4,563,000 | — | — |
| 2011-08-11 | $12.66 | $14.32 | 5,211,300 | — | — |
| 2011-08-10 | $12.25 | $13.86 | 6,037,900 | — | — |
| 2011-08-09 | $12.71 | $14.38 | 6,087,600 | — | — |
| 2011-08-08 | $12.15 | $13.74 | 6,064,500 | — | — |
| 2011-08-05 | $13.52 | $15.29 | 5,844,700 | — | — |
| 2011-08-04 | $13.83 | $15.65 | 4,774,600 | — | — |
| 2011-08-03 | $14.95 | $16.91 | 3,608,800 | — | — |
| 2011-08-02 | $15.17 | $17.16 | 4,939,300 | — | — |
| 2011-08-01 | $15.62 | $17.67 | 3,750,200 | — | — |
| 2011-07-29 | $15.62 | $17.67 | 2,958,900 | — | — |
| 2011-07-28 | $15.49 | $17.52 | 3,293,700 | — | — |
| 2011-07-27 | $15.44 | $17.47 | 3,660,500 | — | — |
| 2011-07-26 | $15.82 | $17.90 | 4,082,100 | — | — |
| 2011-07-25 | $16.34 | $18.48 | 2,170,600 | — | — |
| 2011-07-22 | $16.54 | $18.71 | 1,606,900 | — | — |
| 2011-07-21 | $16.47 | $18.63 | 2,933,800 | — | — |
| 2011-07-20 | $15.95 | $18.04 | 2,699,800 | — | — |
| 2011-07-19 | $16.14 | $18.26 | 8,417,300 | — | — |
| 2011-07-18 | $15.43 | $17.46 | 2,485,900 | — | — |
| 2011-07-15 | $15.73 | $17.79 | 2,798,000 | — | — |
| 2011-07-14 | $15.64 | $17.69 | 3,115,800 | — | — |
| 2011-07-13 | $16.01 | $18.11 | 2,169,900 | — | — |
| 2011-07-12 | $15.94 | $18.03 | 3,201,300 | — | — |
| 2011-07-11 | $15.93 | $18.02 | 2,992,500 | — | — |
| 2011-07-08 | $16.23 | $18.36 | 2,075,800 | — | — |
| 2011-07-07 | $16.44 | $18.60 | 2,094,800 | — | — |
| 2011-07-06 | $16.25 | $18.38 | 2,088,100 | — | — |
| 2011-07-05 | $16.24 | $18.37 | 2,211,300 | — | — |
| 2011-07-01 | $16.41 | $18.56 | 2,278,800 | — | — |
| 2011-06-30 | $16.25 | $18.38 | 3,454,000 | — | — |
| 2011-06-29 | $16.33 | $18.47 | 5,502,600 | — | — |
| 2011-06-28 | $15.91 | $18.00 | 1,902,800 | — | — |
| 2011-06-27 | $15.70 | $17.65 | 2,252,700 | — | — |
| 2011-06-24 | $15.66 | $17.60 | 5,158,900 | — | — |
| 2011-06-23 | $15.80 | $17.76 | 3,723,500 | — | — |
| 2011-06-22 | $15.80 | $17.76 | 2,615,200 | — | — |
| 2011-06-21 | $15.73 | $17.68 | 4,081,400 | — | — |
| 2011-06-20 | $15.25 | $17.14 | 3,430,200 | — | — |
| 2011-06-17 | $15.07 | $16.94 | 8,167,600 | — | — |
| 2011-06-16 | $15.35 | $17.25 | 5,341,300 | — | — |
| 2011-06-15 | $15.95 | $17.93 | 3,545,100 | — | — |
| 2011-06-14 | $16.13 | $18.13 | 4,242,700 | — | — |
| 2011-06-13 | $15.77 | $17.73 | 2,276,000 | — | — |
| 2011-06-10 | $16.09 | $18.09 | 2,799,100 | — | — |
| 2011-06-09 | $16.27 | $18.29 | 2,823,900 | — | — |
| 2011-06-08 | $16.20 | $18.21 | 4,646,700 | — | — |
| 2011-06-07 | $16.23 | $18.24 | 2,406,200 | — | — |
| 2011-06-06 | $16.31 | $18.33 | 2,741,900 | — | — |
| 2011-06-03 | $16.47 | $18.51 | 3,392,500 | — | — |
| 2011-06-02 | $16.68 | $18.75 | 3,242,500 | — | — |
| 2011-06-01 | $16.52 | $18.57 | 5,015,000 | — | — |
| 2011-05-31 | $17.10 | $19.22 | 3,048,600 | — | — |
| 2011-05-27 | $17.02 | $19.13 | 4,074,100 | — | — |
| 2011-05-26 | $16.79 | $18.87 | 2,795,000 | — | — |
| 2011-05-25 | $16.75 | $18.83 | 2,055,800 | — | — |
| 2011-05-24 | $16.60 | $18.66 | 3,046,000 | — | — |
| 2011-05-23 | $16.60 | $18.66 | 2,000,000 | — | — |
| 2011-05-20 | $16.86 | $18.95 | 3,025,900 | — | — |
| 2011-05-19 | $17.10 | $19.22 | 2,846,900 | — | — |
| 2011-05-18 | $17.29 | $19.44 | 4,290,200 | — | — |
| 2011-05-17 | $17.12 | $19.24 | 3,079,700 | — | — |
| 2011-05-16 | $17.02 | $19.13 | 5,126,500 | — | — |
| 2011-05-13 | $17.35 | $19.50 | 5,222,800 | — | — |
| 2011-05-12 | $17.45 | $19.61 | 4,600,000 | — | — |
| 2011-05-11 | $17.09 | $19.21 | 4,900,000 | — | — |
| 2011-05-10 | $17.18 | $19.31 | 3,700,600 | — | — |
| 2011-05-09 | $17.05 | $19.17 | 4,062,500 | — | — |
| 2011-05-06 | $16.88 | $18.97 | 4,490,200 | — | — |
| 2011-05-05 | $17.14 | $19.27 | 2,600,000 | — | — |
| 2011-05-04 | $17.36 | $19.51 | 2,685,800 | — | — |
| 2011-05-03 | $17.77 | $19.97 | 3,304,800 | — | — |
| 2011-05-02 | $17.98 | $20.21 | 2,359,500 | — | — |
| 2011-04-29 | $18.19 | $20.45 | 4,658,300 | — | — |
| 2011-04-28 | $18.18 | $20.44 | 7,000,000 | — | — |
| 2011-04-27 | $18.61 | $20.92 | 3,141,700 | — | — |
| 2011-04-26 | $18.83 | $21.17 | 4,000,000 | — | — |
| 2011-04-25 | $18.47 | $20.76 | 2,193,100 | — | — |
| 2011-04-21 | $18.55 | $20.85 | 2,143,300 | — | — |
| 2011-04-20 | $18.48 | $20.77 | 3,037,000 | — | — |
| 2011-04-19 | $18.46 | $20.75 | 6,343,500 | — | — |
| 2011-04-18 | $17.46 | $19.63 | 6,490,100 | — | — |
| 2011-04-15 | $17.78 | $19.99 | 4,294,500 | — | — |
| 2011-04-14 | $17.93 | $20.15 | 2,520,900 | — | — |
| 2011-04-13 | $18.15 | $20.40 | 2,111,600 | — | — |
| 2011-04-12 | $18.21 | $20.47 | 2,981,600 | — | — |
| 2011-04-11 | $18.42 | $20.71 | 2,827,400 | — | — |
| 2011-04-08 | $18.73 | $21.05 | 2,126,000 | — | — |
| 2011-04-07 | $19.20 | $21.58 | 3,294,200 | — | — |
| 2011-04-06 | $19.45 | $21.86 | 3,745,100 | — | — |
| 2011-04-05 | $19.60 | $22.03 | 3,697,200 | — | — |
| 2011-04-04 | $19.25 | $21.64 | 3,592,000 | — | — |
| 2011-04-01 | $18.85 | $21.19 | 2,229,700 | — | — |
| 2011-03-31 | $18.77 | $21.10 | 3,093,100 | — | — |
| 2011-03-30 | $19.23 | $21.62 | 4,091,800 | — | — |
| 2011-03-29 | $19.15 | $21.53 | 3,045,100 | — | — |
| 2011-03-28 | $18.75 | $20.96 | 3,730,400 | — | — |
| 2011-03-25 | $19.04 | $21.29 | 4,950,900 | — | — |
| 2011-03-24 | $18.84 | $21.06 | 3,758,000 | — | — |
| 2011-03-23 | $18.52 | $20.71 | 2,752,400 | — | — |
| 2011-03-22 | $18.11 | $20.25 | 1,772,100 | — | — |
| 2011-03-21 | $18.19 | $20.34 | 3,136,500 | — | — |
| 2011-03-18 | $18.10 | $20.24 | 7,343,600 | — | — |
| 2011-03-17 | $18.18 | $20.33 | 3,720,800 | — | — |
| 2011-03-16 | $17.80 | $19.90 | 5,938,300 | — | — |
| 2011-03-15 | $18.28 | $20.44 | 4,628,300 | — | — |
| 2011-03-14 | $18.61 | $20.81 | 4,403,700 | — | — |
| 2011-03-11 | $18.55 | $20.74 | 4,019,900 | — | — |
| 2011-03-10 | $17.85 | $19.96 | 5,347,200 | — | — |
| 2011-03-09 | $18.15 | $20.29 | 5,242,400 | — | — |
| 2011-03-08 | $18.20 | $20.35 | 2,973,700 | — | — |
| 2011-03-07 | $18.10 | $20.24 | 4,572,800 | — | — |
| 2011-03-04 | $18.48 | $20.66 | 2,505,100 | — | — |
| 2011-03-03 | $18.56 | $20.75 | 3,400,800 | — | — |
| 2011-03-02 | $17.97 | $20.09 | 5,668,400 | — | — |
| 2011-03-01 | $17.82 | $19.92 | 3,582,800 | — | — |
| 2011-02-28 | $18.46 | $20.64 | 2,802,800 | — | — |
| 2011-02-25 | $18.42 | $20.59 | 2,688,700 | — | — |
| 2011-02-24 | $18.53 | $20.72 | 6,084,300 | — | — |
| 2011-02-23 | $18.53 | $20.72 | 4,261,600 | — | — |
| 2011-02-22 | $18.99 | $21.23 | 5,220,700 | — | — |
| 2011-02-18 | $20.22 | $22.61 | 2,966,800 | — | — |
| 2011-02-17 | $20.46 | $22.88 | 5,535,000 | — | — |
| 2011-02-16 | $20.23 | $22.62 | 6,055,300 | — | — |
| 2011-02-15 | $19.49 | $21.79 | 3,146,500 | — | — |
| 2011-02-14 | $19.45 | $21.75 | 4,252,100 | — | — |
| 2011-02-11 | $18.82 | $21.04 | 3,270,300 | — | — |
| 2011-02-10 | $18.87 | $21.10 | 3,159,800 | — | — |
| 2011-02-09 | $18.77 | $20.99 | 3,655,700 | — | — |
| 2011-02-08 | $18.97 | $21.21 | 2,120,500 | — | — |
| 2011-02-07 | $19.08 | $21.33 | 3,578,500 | — | — |
| 2011-02-04 | $18.95 | $21.19 | 4,988,700 | — | — |
| 2011-02-03 | $18.92 | $21.15 | 3,911,700 | — | — |
| 2011-02-02 | $18.90 | $21.13 | 4,326,200 | — | — |
| 2011-02-01 | $18.63 | $20.83 | 5,715,000 | — | — |
| 2011-01-31 | $18.20 | $20.35 | 5,535,800 | — | — |
| 2011-01-28 | $18.09 | $20.23 | 4,389,400 | — | — |
| 2011-01-27 | $18.53 | $20.72 | 3,283,400 | — | — |
| 2011-01-26 | $19.03 | $21.28 | 5,441,600 | — | — |
| 2011-01-25 | $18.32 | $20.48 | 3,405,700 | — | — |
| 2011-01-24 | $18.08 | $20.21 | 6,115,300 | — | — |
| 2011-01-21 | $17.72 | $19.81 | 4,210,700 | — | — |
| 2011-01-20 | $17.94 | $20.06 | 4,697,500 | — | — |
| 2011-01-19 | $17.67 | $19.76 | 3,852,500 | — | — |
| 2011-01-18 | $18.53 | $20.72 | 5,143,200 | — | — |
| 2011-01-14 | $18.24 | $20.39 | 4,780,000 | — | — |
| 2011-01-13 | $18.65 | $20.85 | 2,814,300 | — | — |
| 2011-01-12 | $18.99 | $21.23 | 3,608,100 | — | — |
| 2011-01-11 | $18.91 | $21.14 | 2,724,300 | — | — |
| 2011-01-10 | $18.59 | $20.78 | 4,127,100 | — | — |
| 2011-01-07 | $18.77 | $20.99 | 6,722,400 | — | — |
| 2011-01-06 | $18.83 | $21.05 | 5,943,600 | — | — |
| 2011-01-05 | $18.65 | $20.85 | 3,256,000 | — | — |
| 2011-01-04 | $18.41 | $20.58 | 3,791,700 | — | — |
| 2011-01-03 | $18.55 | $20.74 | 3,571,700 | — | — |