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
- 2003-12-09 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 | $11.70 | $11.90 | 4,608,200 | — | — |
| 2011-12-29 | $11.67 | $11.87 | 2,342,800 | — | — |
| 2011-12-28 | $11.53 | $11.72 | 1,949,800 | — | — |
| 2011-12-27 | $11.54 | $11.73 | 1,115,200 | — | — |
| 2011-12-23 | $11.57 | $11.77 | 2,080,800 | — | — |
| 2011-12-22 | $11.91 | $12.11 | 3,664,800 | — | — |
| 2011-12-21 | $11.26 | $11.45 | 3,254,600 | — | — |
| 2011-12-20 | $11.72 | $11.92 | 4,538,200 | — | — |
| 2011-12-19 | $11.27 | $11.46 | 4,361,400 | — | — |
| 2011-12-16 | $11.55 | $11.75 | 4,317,800 | — | — |
| 2011-12-15 | $11.50 | $11.70 | 3,313,400 | — | — |
| 2011-12-14 | $11.50 | $11.70 | 5,325,600 | — | — |
| 2011-12-13 | $11.81 | $12.01 | 7,550,000 | — | — |
| 2011-12-12 | $11.62 | $11.82 | 3,892,400 | — | — |
| 2011-12-09 | $11.60 | $11.80 | 6,706,200 | — | — |
| 2011-12-08 | $11.53 | $11.73 | 14,422,200 | — | — |
| 2011-12-07 | $12.48 | $12.69 | 9,854,000 | — | — |
| 2011-12-06 | $12.58 | $12.79 | 10,483,000 | — | — |
| 2011-12-05 | $12.89 | $13.11 | 8,754,000 | — | — |
| 2011-12-02 | $13.09 | $13.32 | 2,822,800 | — | — |
| 2011-12-01 | $13.26 | $13.49 | 4,196,200 | — | — |
| 2011-11-30 | $13.60 | $13.83 | 5,683,800 | — | — |
| 2011-11-29 | $13.08 | $13.31 | 3,744,400 | — | — |
| 2011-11-28 | $13.48 | $13.71 | 6,436,000 | — | — |
| 2011-11-25 | $13.00 | $13.22 | 2,408,400 | — | — |
| 2011-11-23 | $12.89 | $13.11 | 6,275,600 | — | — |
| 2011-11-22 | $13.46 | $13.69 | 10,601,200 | — | — |
| 2011-11-21 | $12.91 | $13.13 | 15,227,800 | — | — |
| 2011-11-18 | $12.86 | $13.08 | 6,889,000 | — | — |
| 2011-11-17 | $13.34 | $13.56 | 13,581,200 | — | — |
| 2011-11-16 | $13.46 | $13.69 | 16,620,200 | — | — |
| 2011-11-15 | $13.78 | $14.02 | 18,217,000 | — | — |
| 2011-11-14 | $15.04 | $15.29 | 36,032,000 | — | — |
| 2011-11-11 | $17.14 | $17.43 | 4,206,000 | — | — |
| 2011-11-10 | $16.86 | $17.15 | 3,942,600 | — | — |
| 2011-11-09 | $16.68 | $16.97 | 2,708,000 | — | — |
| 2011-11-08 | $17.42 | $17.72 | 2,038,400 | — | — |
| 2011-11-07 | $17.55 | $17.85 | 2,587,400 | — | — |
| 2011-11-04 | $17.77 | $18.08 | 2,166,400 | — | — |
| 2011-11-03 | $17.81 | $18.11 | 2,755,800 | — | — |
| 2011-11-02 | $17.86 | $18.16 | 2,242,000 | — | — |
| 2011-11-01 | $17.21 | $17.51 | 2,884,600 | — | — |
| 2011-10-31 | $17.43 | $17.73 | 2,847,600 | — | — |
| 2011-10-28 | $18.21 | $18.52 | 3,217,600 | — | — |
| 2011-10-27 | $18.43 | $18.75 | 7,184,400 | — | — |
| 2011-10-26 | $17.70 | $18.00 | 5,396,400 | — | — |
| 2011-10-25 | $16.64 | $16.92 | 2,969,000 | — | — |
| 2011-10-24 | $17.24 | $17.53 | 4,674,600 | — | — |
| 2011-10-21 | $16.17 | $16.45 | 1,674,800 | — | — |
| 2011-10-20 | $16.06 | $16.33 | 5,009,800 | — | — |
| 2011-10-19 | $16.11 | $16.39 | 2,298,600 | — | — |
| 2011-10-18 | $16.55 | $16.83 | 6,143,800 | — | — |
| 2011-10-17 | $17.23 | $17.53 | 3,538,600 | — | — |
| 2011-10-14 | $17.51 | $17.81 | 2,588,000 | — | — |
| 2011-10-13 | $17.45 | $17.75 | 3,057,800 | — | — |
| 2011-10-12 | $17.64 | $17.94 | 4,257,400 | — | — |
| 2011-10-11 | $17.23 | $17.52 | 2,959,600 | — | — |
| 2011-10-10 | $17.17 | $17.47 | 3,781,800 | — | — |
| 2011-10-07 | $16.63 | $16.91 | 3,740,600 | — | — |
| 2011-10-06 | $17.63 | $17.93 | 4,205,800 | — | — |
| 2011-10-05 | $16.72 | $17.00 | 3,528,200 | — | — |
| 2011-10-04 | $16.39 | $16.67 | 7,589,600 | — | — |
| 2011-10-03 | $15.36 | $15.62 | 6,866,200 | — | — |
| 2011-09-30 | $16.08 | $16.35 | 14,055,000 | — | — |
| 2011-09-29 | $16.86 | $17.14 | 17,029,200 | — | — |
| 2011-09-28 | $16.83 | $17.12 | 7,237,400 | — | — |
| 2011-09-27 | $18.47 | $18.78 | 6,321,200 | — | — |
| 2011-09-26 | $17.74 | $18.04 | 6,602,600 | — | — |
| 2011-09-23 | $17.40 | $17.70 | 6,297,200 | — | — |
| 2011-09-22 | $16.35 | $16.63 | 10,902,200 | — | — |
| 2011-09-21 | $17.14 | $17.43 | 5,788,800 | — | — |
| 2011-09-20 | $17.99 | $18.30 | 4,456,200 | — | — |
| 2011-09-19 | $18.75 | $19.08 | 3,209,600 | — | — |
| 2011-09-16 | $19.01 | $19.34 | 2,890,600 | — | — |
| 2011-09-15 | $19.18 | $19.51 | 3,651,400 | — | — |
| 2011-09-14 | $19.09 | $19.42 | 3,567,000 | — | — |
| 2011-09-13 | $18.95 | $19.28 | 2,938,800 | — | — |
| 2011-09-12 | $18.87 | $19.19 | 2,905,000 | — | — |
| 2011-09-09 | $19.23 | $19.56 | 2,610,000 | — | — |
| 2011-09-08 | $20.15 | $20.50 | 1,305,200 | — | — |
| 2011-09-07 | $20.21 | $20.56 | 2,211,600 | — | — |
| 2011-09-06 | $19.72 | $20.06 | 1,548,400 | — | — |
| 2011-09-02 | $19.83 | $20.18 | 2,396,200 | — | — |
| 2011-09-01 | $20.49 | $20.84 | 2,297,800 | — | — |
| 2011-08-31 | $20.86 | $21.22 | 3,448,600 | — | — |
| 2011-08-30 | $20.95 | $21.31 | 5,762,800 | — | — |
| 2011-08-29 | $19.88 | $20.22 | 1,621,200 | — | — |
| 2011-08-26 | $19.25 | $19.58 | 3,610,400 | — | — |
| 2011-08-25 | $19.25 | $19.58 | 3,102,400 | — | — |
| 2011-08-24 | $19.60 | $19.94 | 1,785,400 | — | — |
| 2011-08-23 | $19.41 | $19.74 | 3,536,400 | — | — |
| 2011-08-22 | $18.98 | $19.30 | 2,743,400 | — | — |
| 2011-08-19 | $19.25 | $19.58 | 4,442,800 | — | — |
| 2011-08-18 | $19.29 | $19.62 | 4,044,200 | — | — |
| 2011-08-17 | $20.18 | $20.53 | 2,158,200 | — | — |
| 2011-08-16 | $20.26 | $20.61 | 3,053,000 | — | — |
| 2011-08-15 | $20.76 | $21.12 | 1,804,200 | — | — |
| 2011-08-12 | $20.60 | $20.95 | 3,335,000 | — | — |
| 2011-08-11 | $20.05 | $20.39 | 3,826,600 | — | — |
| 2011-08-10 | $19.38 | $19.71 | 7,708,400 | — | — |
| 2011-08-09 | $19.25 | $19.59 | 8,143,000 | — | — |
| 2011-08-08 | $18.08 | $18.39 | 9,004,000 | — | — |
| 2011-08-05 | $19.22 | $19.55 | 10,704,800 | — | — |
| 2011-08-04 | $19.09 | $19.42 | 6,754,200 | — | — |
| 2011-08-03 | $19.81 | $20.15 | 9,043,400 | — | — |
| 2011-08-02 | $20.03 | $20.37 | 23,185,000 | — | — |
| 2011-08-01 | $22.49 | $22.88 | 4,297,600 | — | — |
| 2011-07-29 | $23.05 | $23.45 | 3,524,800 | — | — |
| 2011-07-28 | $22.99 | $23.39 | 1,783,400 | — | — |
| 2011-07-27 | $23.04 | $23.43 | 2,098,400 | — | — |
| 2011-07-26 | $23.38 | $23.78 | 5,172,400 | — | — |
| 2011-07-25 | $22.80 | $23.19 | 3,062,800 | — | — |
| 2011-07-22 | $22.39 | $22.78 | 2,385,800 | — | — |
| 2011-07-21 | $22.04 | $22.42 | 2,012,800 | — | — |
| 2011-07-20 | $22.03 | $22.41 | 1,568,200 | — | — |
| 2011-07-19 | $22.08 | $22.45 | 3,220,000 | — | — |
| 2011-07-18 | $21.81 | $22.18 | 7,453,400 | — | — |
| 2011-07-15 | $22.03 | $22.41 | 3,116,200 | — | — |
| 2011-07-14 | $22.25 | $22.63 | 2,725,600 | — | — |
| 2011-07-13 | $22.25 | $22.63 | 2,625,200 | — | — |
| 2011-07-12 | $21.56 | $21.93 | 2,701,000 | — | — |
| 2011-07-11 | $21.89 | $22.26 | 3,276,200 | — | — |
| 2011-07-08 | $22.46 | $22.84 | 2,079,800 | — | — |
| 2011-07-07 | $22.70 | $23.09 | 4,140,200 | — | — |
| 2011-07-06 | $21.85 | $22.23 | 2,982,000 | — | — |
| 2011-07-05 | $22.08 | $22.46 | 4,857,600 | — | — |
| 2011-07-01 | $22.03 | $22.40 | 2,714,600 | — | — |
| 2011-06-30 | $21.54 | $21.91 | 2,357,000 | — | — |
| 2011-06-29 | $21.11 | $21.47 | 2,469,400 | — | — |
| 2011-06-28 | $21.19 | $21.55 | 4,220,800 | — | — |
| 2011-06-27 | $19.65 | $19.99 | 7,920,600 | — | — |
| 2011-06-24 | $19.66 | $19.99 | 5,113,200 | — | — |
| 2011-06-23 | $20.40 | $20.75 | 3,328,400 | — | — |
| 2011-06-22 | $20.49 | $20.84 | 2,942,000 | — | — |
| 2011-06-21 | $20.48 | $20.83 | 4,792,800 | — | — |
| 2011-06-20 | $20.04 | $20.38 | 2,261,400 | — | — |
| 2011-06-17 | $19.98 | $20.32 | 5,424,800 | — | — |
| 2011-06-16 | $20.12 | $20.47 | 2,357,000 | — | — |
| 2011-06-15 | $20.40 | $20.75 | 2,185,600 | — | — |
| 2011-06-14 | $20.80 | $21.16 | 3,036,800 | — | — |
| 2011-06-13 | $20.08 | $20.42 | 2,963,000 | — | — |
| 2011-06-10 | $20.25 | $20.60 | 4,915,800 | — | — |
| 2011-06-09 | $20.93 | $21.29 | 5,206,400 | — | — |
| 2011-06-08 | $20.87 | $21.22 | 4,039,600 | — | — |
| 2011-06-07 | $21.15 | $21.51 | 3,927,000 | — | — |
| 2011-06-06 | $21.31 | $21.67 | 4,684,000 | — | — |
| 2011-06-03 | $22.46 | $22.85 | 5,242,600 | — | — |
| 2011-06-02 | $22.87 | $23.26 | 3,316,000 | — | — |
| 2011-06-01 | $22.53 | $22.91 | 4,398,600 | — | — |
| 2011-05-31 | $22.50 | $22.89 | 3,207,000 | — | — |
| 2011-05-27 | $22.05 | $22.43 | 5,171,000 | — | — |
| 2011-05-26 | $21.47 | $21.84 | 3,582,600 | — | — |
| 2011-05-25 | $21.41 | $21.77 | 3,471,000 | — | — |
| 2011-05-24 | $21.57 | $21.94 | 2,763,800 | — | — |
| 2011-05-23 | $21.45 | $21.81 | 6,000,000 | — | — |
| 2011-05-20 | $22.40 | $22.79 | 1,778,800 | — | — |
| 2011-05-19 | $22.41 | $22.80 | 3,243,600 | — | — |
| 2011-05-18 | $21.65 | $22.02 | 3,572,000 | — | — |
| 2011-05-17 | $22.09 | $22.47 | 9,713,200 | — | — |
| 2011-05-16 | $23.18 | $23.58 | 4,007,400 | — | — |
| 2011-05-13 | $23.76 | $24.17 | 2,632,600 | — | — |
| 2011-05-12 | $24.26 | $24.68 | 1,852,000 | — | — |
| 2011-05-11 | $23.68 | $24.09 | 1,965,000 | — | — |
| 2011-05-10 | $24.31 | $24.73 | 1,013,000 | — | — |
| 2011-05-09 | $24.15 | $24.57 | 1,309,200 | — | — |
| 2011-05-06 | $24.01 | $24.43 | 2,437,600 | — | — |
| 2011-05-05 | $23.50 | $23.91 | 2,489,600 | — | — |
| 2011-05-04 | $23.11 | $23.51 | 4,792,400 | — | — |
| 2011-05-03 | $23.26 | $23.67 | 5,073,000 | — | — |
| 2011-05-02 | $24.36 | $24.77 | 2,113,400 | — | — |
| 2011-04-29 | $24.36 | $24.78 | 4,544,800 | — | — |
| 2011-04-28 | $24.17 | $24.59 | 1,659,800 | — | — |
| 2011-04-27 | $24.09 | $24.51 | 2,486,000 | — | — |
| 2011-04-26 | $24.28 | $24.70 | 4,400,000 | — | — |
| 2011-04-25 | $24.50 | $24.92 | 3,292,400 | — | — |
| 2011-04-21 | $25.17 | $25.60 | 6,017,800 | — | — |
| 2011-04-20 | $24.59 | $25.01 | 8,006,400 | — | — |
| 2011-04-19 | $23.78 | $24.18 | 6,510,200 | — | — |
| 2011-04-18 | $22.88 | $23.27 | 3,470,400 | — | — |
| 2011-04-15 | $22.80 | $23.19 | 2,877,600 | — | — |
| 2011-04-14 | $22.58 | $22.97 | 2,509,200 | — | — |
| 2011-04-13 | $22.43 | $22.82 | 4,201,000 | — | — |
| 2011-04-12 | $22.32 | $22.70 | 5,228,800 | — | — |
| 2011-04-11 | $22.63 | $23.01 | 4,475,800 | — | — |
| 2011-04-08 | $22.85 | $23.24 | 3,462,600 | — | — |
| 2011-04-07 | $22.71 | $23.10 | 3,972,200 | — | — |
| 2011-04-06 | $22.07 | $22.44 | 4,607,200 | — | — |
| 2011-04-05 | $22.37 | $22.75 | 9,238,600 | — | — |
| 2011-04-04 | $21.42 | $21.79 | 4,065,800 | — | — |
| 2011-04-01 | $20.83 | $21.18 | 2,642,400 | — | — |
| 2011-03-31 | $20.75 | $21.10 | 3,319,800 | — | — |
| 2011-03-30 | $20.42 | $20.77 | 4,814,000 | — | — |
| 2011-03-29 | $20.14 | $20.49 | 4,048,400 | — | — |
| 2011-03-28 | $19.84 | $20.19 | 5,349,400 | — | — |
| 2011-03-25 | $19.74 | $20.07 | 2,406,800 | — | — |
| 2011-03-24 | $19.50 | $19.84 | 4,406,400 | — | — |
| 2011-03-23 | $18.63 | $18.95 | 3,418,200 | — | — |
| 2011-03-22 | $18.81 | $19.13 | 1,541,400 | — | — |
| 2011-03-21 | $19.01 | $19.34 | 4,491,600 | — | — |
| 2011-03-18 | $18.63 | $18.95 | 4,545,000 | — | — |
| 2011-03-17 | $18.65 | $18.97 | 3,297,400 | — | — |
| 2011-03-16 | $18.50 | $18.82 | 4,419,200 | — | — |
| 2011-03-15 | $19.16 | $19.48 | 7,990,600 | — | — |
| 2011-03-14 | $19.50 | $19.84 | 2,998,400 | — | — |
| 2011-03-11 | $19.37 | $19.70 | 3,124,400 | — | — |
| 2011-03-10 | $19.33 | $19.67 | 3,601,000 | — | — |
| 2011-03-09 | $19.47 | $19.80 | 3,912,600 | — | — |
| 2011-03-08 | $19.31 | $19.64 | 3,330,800 | — | — |
| 2011-03-07 | $19.04 | $19.36 | 3,574,800 | — | — |
| 2011-03-04 | $19.52 | $19.86 | 3,764,400 | — | — |
| 2011-03-03 | $19.44 | $19.77 | 2,731,800 | — | — |
| 2011-03-02 | $19.15 | $19.47 | 3,063,800 | — | — |
| 2011-03-01 | $19.00 | $19.33 | 7,895,600 | — | — |
| 2011-02-28 | $19.39 | $19.72 | 5,605,800 | — | — |
| 2011-02-25 | $19.89 | $20.23 | 4,668,000 | — | — |
| 2011-02-24 | $19.52 | $19.86 | 8,507,600 | — | — |
| 2011-02-23 | $18.66 | $18.98 | 6,682,200 | — | — |
| 2011-02-22 | $19.15 | $19.48 | 11,152,200 | — | — |
| 2011-02-18 | $19.75 | $20.08 | 6,696,600 | — | — |
| 2011-02-17 | $20.07 | $20.41 | 6,493,200 | — | — |
| 2011-02-16 | $19.61 | $19.95 | 7,866,400 | — | — |
| 2011-02-15 | $20.04 | $20.38 | 8,092,200 | — | — |
| 2011-02-14 | $20.33 | $20.67 | 30,224,600 | — | — |
| 2011-02-11 | $21.49 | $21.85 | 9,610,000 | — | — |
| 2011-02-10 | $20.68 | $21.04 | 5,438,200 | — | — |
| 2011-02-09 | $20.75 | $21.10 | 3,688,200 | — | — |
| 2011-02-08 | $20.50 | $20.86 | 6,987,800 | — | — |
| 2011-02-07 | $21.06 | $21.42 | 1,592,400 | — | — |
| 2011-02-04 | $20.73 | $21.09 | 2,098,200 | — | — |
| 2011-02-03 | $20.80 | $21.16 | 3,084,400 | — | — |
| 2011-02-02 | $20.61 | $20.96 | 2,607,600 | — | — |
| 2011-02-01 | $21.11 | $21.47 | 3,741,800 | — | — |
| 2011-01-31 | $20.58 | $20.93 | 3,666,600 | — | — |
| 2011-01-28 | $20.33 | $20.67 | 6,603,200 | — | — |
| 2011-01-27 | $21.60 | $21.97 | 5,659,200 | — | — |
| 2011-01-26 | $22.29 | $22.67 | 3,609,800 | — | — |
| 2011-01-25 | $21.73 | $22.10 | 3,704,200 | — | — |
| 2011-01-24 | $21.38 | $21.75 | 5,593,000 | — | — |
| 2011-01-21 | $21.54 | $21.91 | 4,077,400 | — | — |
| 2011-01-20 | $21.40 | $21.77 | 3,652,600 | — | — |
| 2011-01-19 | $21.50 | $21.86 | 4,522,000 | — | — |
| 2011-01-18 | $21.51 | $21.89 | 6,653,600 | — | — |
| 2011-01-14 | $21.05 | $21.41 | 7,167,000 | — | — |
| 2011-01-13 | $21.57 | $21.94 | 7,866,000 | — | — |
| 2011-01-12 | $21.77 | $22.14 | 9,737,600 | — | — |
| 2011-01-11 | $23.05 | $23.45 | 3,480,400 | — | — |
| 2011-01-10 | $22.83 | $23.22 | 3,524,200 | — | — |
| 2011-01-07 | $22.23 | $22.61 | 2,374,000 | — | — |
| 2011-01-06 | $22.63 | $23.02 | 5,684,600 | — | — |
| 2011-01-05 | $22.30 | $22.68 | 4,659,600 | — | — |
| 2011-01-04 | $22.24 | $22.62 | 9,250,000 | — | — |
| 2011-01-03 | $20.82 | $21.17 | 5,666,000 | — | — |