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
- 2006-07-19 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 | $17.08 | $18.52 | 2,367,614 | — | — |
| 2011-12-29 | $17.20 | $18.65 | 1,853,069 | — | — |
| 2011-12-28 | $16.93 | $18.35 | 2,952,817 | — | — |
| 2011-12-27 | $17.16 | $18.61 | 3,831,285 | — | — |
| 2011-12-23 | $16.91 | $18.34 | 3,437,237 | — | — |
| 2011-12-22 | $16.46 | $17.84 | 2,798,431 | — | — |
| 2011-12-21 | $16.45 | $17.84 | 3,400,025 | — | — |
| 2011-12-20 | $16.24 | $17.61 | 4,330,547 | — | — |
| 2011-12-19 | $15.72 | $17.04 | 3,887,103 | — | — |
| 2011-12-16 | $15.73 | $17.05 | 7,227,324 | — | — |
| 2011-12-15 | $15.49 | $16.80 | 4,081,137 | — | — |
| 2011-12-14 | $15.45 | $16.76 | 5,460,197 | — | — |
| 2011-12-13 | $15.72 | $17.05 | 3,675,349 | — | — |
| 2011-12-12 | $16.06 | $17.41 | 3,476,886 | — | — |
| 2011-12-09 | $16.28 | $17.66 | 4,097,307 | — | — |
| 2011-12-08 | $15.77 | $17.10 | 3,581,655 | — | — |
| 2011-12-07 | $16.12 | $17.48 | 3,167,672 | — | — |
| 2011-12-06 | $16.18 | $17.54 | 3,509,668 | — | — |
| 2011-12-05 | $16.25 | $17.62 | 5,532,406 | — | — |
| 2011-12-02 | $16.19 | $17.55 | 5,897,659 | — | — |
| 2011-12-01 | $15.99 | $17.33 | 4,413,388 | — | — |
| 2011-11-30 | $16.00 | $17.35 | 6,717,431 | — | — |
| 2011-11-29 | $15.44 | $16.74 | 3,754,646 | — | — |
| 2011-11-28 | $15.46 | $16.77 | 5,339,701 | — | — |
| 2011-11-25 | $14.85 | $16.11 | 1,781,968 | — | — |
| 2011-11-23 | $14.76 | $16.01 | 5,424,978 | — | — |
| 2011-11-22 | $15.02 | $16.28 | 4,075,157 | — | — |
| 2011-11-21 | $15.10 | $16.37 | 4,961,600 | — | — |
| 2011-11-18 | $15.31 | $16.53 | 3,698,164 | — | — |
| 2011-11-17 | $15.22 | $16.43 | 5,496,301 | — | — |
| 2011-11-16 | $15.40 | $16.62 | 4,753,833 | — | — |
| 2011-11-15 | $15.59 | $16.83 | 4,234,637 | — | — |
| 2011-11-14 | $15.47 | $16.70 | 4,472,528 | — | — |
| 2011-11-11 | $15.59 | $16.83 | 4,304,631 | — | — |
| 2011-11-10 | $14.93 | $16.12 | 5,970,754 | — | — |
| 2011-11-09 | $14.78 | $15.95 | 9,849,441 | — | — |
| 2011-11-08 | $15.52 | $16.76 | 8,094,274 | — | — |
| 2011-11-07 | $15.33 | $16.55 | 3,829,956 | — | — |
| 2011-11-04 | $15.37 | $16.59 | 4,745,638 | — | — |
| 2011-11-03 | $15.34 | $16.56 | 5,204,586 | — | — |
| 2011-11-02 | $14.99 | $16.18 | 6,626,837 | — | — |
| 2011-11-01 | $14.78 | $15.96 | 8,572,050 | — | — |
| 2011-10-31 | $15.20 | $16.41 | 6,445,429 | — | — |
| 2011-10-28 | $15.63 | $16.88 | 5,201,263 | — | — |
| 2011-10-27 | $15.83 | $17.09 | 7,227,102 | — | — |
| 2011-10-26 | $14.80 | $15.98 | 11,470,156 | — | — |
| 2011-10-25 | $14.22 | $15.35 | 5,871,301 | — | — |
| 2011-10-24 | $14.63 | $15.79 | 5,054,852 | — | — |
| 2011-10-21 | $13.98 | $15.09 | 8,080,541 | — | — |
| 2011-10-20 | $13.66 | $14.74 | 6,893,966 | — | — |
| 2011-10-19 | $13.83 | $14.93 | 4,375,733 | — | — |
| 2011-10-18 | $14.13 | $15.25 | 4,749,846 | — | — |
| 2011-10-17 | $13.69 | $14.78 | 4,125,437 | — | — |
| 2011-10-14 | $14.08 | $15.20 | 4,282,924 | — | — |
| 2011-10-13 | $13.99 | $15.10 | 3,077,521 | — | — |
| 2011-10-12 | $14.03 | $15.15 | 4,920,180 | — | — |
| 2011-10-11 | $13.83 | $14.93 | 3,467,140 | — | — |
| 2011-10-10 | $13.90 | $15.01 | 6,764,610 | — | — |
| 2011-10-07 | $13.07 | $14.11 | 3,047,176 | — | — |
| 2011-10-06 | $13.16 | $14.21 | 4,862,147 | — | — |
| 2011-10-05 | $12.88 | $13.90 | 5,794,662 | — | — |
| 2011-10-04 | $12.72 | $13.73 | 9,524,500 | — | — |
| 2011-10-03 | $12.15 | $13.12 | 8,553,001 | — | — |
| 2011-09-30 | $12.87 | $13.89 | 6,769,040 | — | — |
| 2011-09-29 | $13.48 | $14.55 | 6,451,852 | — | — |
| 2011-09-28 | $13.45 | $14.52 | 6,695,059 | — | — |
| 2011-09-27 | $13.95 | $15.06 | 12,316,286 | — | — |
| 2011-09-26 | $13.82 | $14.92 | 9,066,438 | — | — |
| 2011-09-23 | $13.57 | $14.65 | 5,801,528 | — | — |
| 2011-09-22 | $13.44 | $14.50 | 9,127,129 | — | — |
| 2011-09-21 | $13.95 | $15.06 | 6,506,120 | — | — |
| 2011-09-20 | $14.44 | $15.59 | 5,368,939 | — | — |
| 2011-09-19 | $14.54 | $15.69 | 4,451,043 | — | — |
| 2011-09-16 | $14.51 | $15.67 | 5,972,748 | — | — |
| 2011-09-15 | $14.28 | $15.41 | 6,282,405 | — | — |
| 2011-09-14 | $14.03 | $15.15 | 8,216,764 | — | — |
| 2011-09-13 | $13.79 | $14.89 | 5,515,572 | — | — |
| 2011-09-12 | $13.45 | $14.52 | 8,386,876 | — | — |
| 2011-09-09 | $13.19 | $14.24 | 8,339,032 | — | — |
| 2011-09-08 | $13.74 | $14.83 | 5,465,956 | — | — |
| 2011-09-07 | $14.04 | $15.15 | 5,194,397 | — | — |
| 2011-09-06 | $13.49 | $14.57 | 8,369,820 | — | — |
| 2011-09-02 | $13.84 | $14.94 | 5,749,697 | — | — |
| 2011-09-01 | $14.40 | $15.54 | 5,398,620 | — | — |
| 2011-08-31 | $14.66 | $15.83 | 6,922,097 | — | — |
| 2011-08-30 | $14.37 | $15.51 | 5,632,302 | — | — |
| 2011-08-29 | $14.21 | $15.34 | 4,918,629 | — | — |
| 2011-08-26 | $13.44 | $14.51 | 5,030,930 | — | — |
| 2011-08-25 | $13.00 | $14.03 | 7,051,453 | — | — |
| 2011-08-24 | $13.61 | $14.69 | 7,126,320 | — | — |
| 2011-08-23 | $13.07 | $14.10 | 5,610,152 | — | — |
| 2011-08-22 | $12.42 | $13.33 | 6,073,087 | — | — |
| 2011-08-19 | $12.45 | $13.36 | 8,135,916 | — | — |
| 2011-08-18 | $12.64 | $13.57 | 10,191,880 | — | — |
| 2011-08-17 | $13.61 | $14.61 | 5,498,073 | — | — |
| 2011-08-16 | $13.63 | $14.63 | 5,791,118 | — | — |
| 2011-08-15 | $13.96 | $14.99 | 5,562,308 | — | — |
| 2011-08-12 | $13.64 | $14.65 | 11,256,630 | — | — |
| 2011-08-11 | $13.21 | $14.19 | 12,632,810 | — | — |
| 2011-08-10 | $12.18 | $13.07 | 12,381,629 | — | — |
| 2011-08-09 | $12.39 | $13.30 | 17,369,587 | — | — |
| 2011-08-08 | $11.46 | $12.30 | 18,838,354 | — | — |
| 2011-08-05 | $13.03 | $13.99 | 17,729,082 | — | — |
| 2011-08-04 | $13.46 | $14.45 | 16,066,281 | — | — |
| 2011-08-03 | $14.95 | $16.05 | 7,780,852 | — | — |
| 2011-08-02 | $14.60 | $15.67 | 8,621,666 | — | — |
| 2011-08-01 | $15.72 | $16.88 | 5,399,727 | — | — |
| 2011-07-29 | $15.62 | $16.77 | 4,811,202 | — | — |
| 2011-07-28 | $15.75 | $16.91 | 5,184,872 | — | — |
| 2011-07-27 | $15.68 | $16.83 | 9,555,289 | — | — |
| 2011-07-26 | $15.43 | $16.56 | 3,263,803 | — | — |
| 2011-07-25 | $15.44 | $16.57 | 4,765,794 | — | — |
| 2011-07-22 | $15.47 | $16.61 | 3,188,936 | — | — |
| 2011-07-21 | $15.44 | $16.58 | 3,155,932 | — | — |
| 2011-07-20 | $15.17 | $16.29 | 2,049,539 | — | — |
| 2011-07-19 | $15.16 | $16.28 | 3,294,148 | — | — |
| 2011-07-18 | $14.92 | $16.02 | 3,409,107 | — | — |
| 2011-07-15 | $15.03 | $16.14 | 3,157,261 | — | — |
| 2011-07-14 | $15.00 | $16.11 | 6,563,931 | — | — |
| 2011-07-13 | $15.36 | $16.49 | 4,004,277 | — | — |
| 2011-07-12 | $15.20 | $16.32 | 4,929,261 | — | — |
| 2011-07-11 | $15.41 | $16.55 | 3,054,042 | — | — |
| 2011-07-08 | $15.69 | $16.85 | 4,826,042 | — | — |
| 2011-07-07 | $15.98 | $17.16 | 3,738,698 | — | — |
| 2011-07-06 | $15.77 | $16.94 | 4,271,849 | — | — |
| 2011-07-05 | $15.76 | $16.92 | 4,153,568 | — | — |
| 2011-07-01 | $15.89 | $17.06 | 6,244,971 | — | — |
| 2011-06-30 | $15.19 | $16.31 | 3,731,832 | — | — |
| 2011-06-29 | $15.05 | $16.16 | 2,846,718 | — | — |
| 2011-06-28 | $15.03 | $16.14 | 3,744,014 | — | — |
| 2011-06-27 | $14.52 | $15.59 | 2,998,667 | — | — |
| 2011-06-24 | $14.47 | $15.53 | 4,538,757 | — | — |
| 2011-06-23 | $14.57 | $15.65 | 5,662,205 | — | — |
| 2011-06-22 | $14.56 | $15.63 | 2,935,318 | — | — |
| 2011-06-21 | $14.76 | $15.84 | 3,014,615 | — | — |
| 2011-06-20 | $14.42 | $15.48 | 3,662,281 | — | — |
| 2011-06-17 | $14.25 | $15.30 | 5,412,131 | — | — |
| 2011-06-16 | $13.90 | $14.92 | 5,061,497 | — | — |
| 2011-06-15 | $14.20 | $15.25 | 4,634,002 | — | — |
| 2011-06-14 | $14.50 | $15.57 | 3,106,538 | — | — |
| 2011-06-13 | $14.19 | $15.24 | 4,038,388 | — | — |
| 2011-06-10 | $14.22 | $15.27 | 6,071,315 | — | — |
| 2011-06-09 | $14.56 | $15.63 | 7,652,160 | — | — |
| 2011-06-08 | $14.49 | $15.56 | 7,049,459 | — | — |
| 2011-06-07 | $14.94 | $16.04 | 3,317,406 | — | — |
| 2011-06-06 | $14.96 | $16.06 | 2,417,451 | — | — |
| 2011-06-03 | $15.12 | $16.24 | 2,382,011 | — | — |
| 2011-06-02 | $15.39 | $16.52 | 3,514,098 | — | — |
| 2011-06-01 | $15.31 | $16.44 | 3,549,538 | — | — |
| 2011-05-31 | $15.72 | $16.87 | 4,499,108 | — | — |
| 2011-05-27 | $15.68 | $16.84 | 2,636,293 | — | — |
| 2011-05-26 | $15.60 | $16.75 | 4,051,678 | — | — |
| 2011-05-25 | $15.10 | $16.21 | 2,966,328 | — | — |
| 2011-05-24 | $15.14 | $16.25 | 3,145,965 | — | — |
| 2011-05-23 | $15.26 | $16.31 | 3,418,188 | — | — |
| 2011-05-20 | $15.51 | $16.58 | 3,307,217 | — | — |
| 2011-05-19 | $15.49 | $16.55 | 2,505,608 | — | — |
| 2011-05-18 | $15.35 | $16.41 | 2,328,187 | — | — |
| 2011-05-17 | $15.16 | $16.20 | 2,691,668 | — | — |
| 2011-05-16 | $15.17 | $16.22 | 3,123,815 | — | — |
| 2011-05-13 | $15.37 | $16.43 | 3,442,553 | — | — |
| 2011-05-12 | $15.54 | $16.61 | 4,516,164 | — | — |
| 2011-05-11 | $15.35 | $16.41 | 4,459,460 | — | — |
| 2011-05-10 | $15.42 | $16.48 | 4,464,333 | — | — |
| 2011-05-09 | $15.18 | $16.23 | 3,447,205 | — | — |
| 2011-05-06 | $15.18 | $16.22 | 3,735,376 | — | — |
| 2011-05-05 | $15.15 | $16.19 | 4,993,496 | — | — |
| 2011-05-04 | $15.18 | $16.22 | 6,753,092 | — | — |
| 2011-05-03 | $15.47 | $16.54 | 5,087,634 | — | — |
| 2011-05-02 | $15.79 | $16.87 | 6,249,180 | — | — |
| 2011-04-29 | $15.63 | $16.70 | 2,749,701 | — | — |
| 2011-04-28 | $15.47 | $16.54 | 3,955,768 | — | — |
| 2011-04-27 | $15.35 | $16.41 | 7,134,072 | — | — |
| 2011-04-26 | $14.96 | $15.99 | 3,987,000 | — | — |
| 2011-04-25 | $14.92 | $15.94 | 4,599,891 | — | — |
| 2011-04-21 | $14.77 | $15.78 | 4,700,673 | — | — |
| 2011-04-20 | $14.39 | $15.38 | 3,210,864 | — | — |
| 2011-04-19 | $14.11 | $15.08 | 2,527,315 | — | — |
| 2011-04-18 | $14.02 | $14.99 | 3,402,905 | — | — |
| 2011-04-15 | $14.08 | $15.05 | 2,960,791 | — | — |
| 2011-04-14 | $14.05 | $15.01 | 6,563,488 | — | — |
| 2011-04-13 | $14.19 | $15.17 | 3,406,006 | — | — |
| 2011-04-12 | $14.02 | $14.98 | 5,368,053 | — | — |
| 2011-04-11 | $14.15 | $15.13 | 4,085,346 | — | — |
| 2011-04-08 | $14.34 | $15.33 | 3,952,667 | — | — |
| 2011-04-07 | $14.45 | $15.45 | 3,924,094 | — | — |
| 2011-04-06 | $14.69 | $15.70 | 3,435,244 | — | — |
| 2011-04-05 | $14.51 | $15.51 | 3,333,132 | — | — |
| 2011-04-04 | $14.48 | $15.48 | 4,203,406 | — | — |
| 2011-04-01 | $14.59 | $15.60 | 7,355,572 | — | — |
| 2011-03-31 | $14.36 | $15.35 | 4,249,256 | — | — |
| 2011-03-30 | $14.51 | $15.50 | 5,902,754 | — | — |
| 2011-03-29 | $14.13 | $15.10 | 7,134,072 | — | — |
| 2011-03-28 | $13.68 | $14.63 | 12,994,076 | — | — |
| 2011-03-25 | $14.37 | $15.35 | 4,489,805 | — | — |
| 2011-03-24 | $14.10 | $15.07 | 4,996,376 | — | — |
| 2011-03-23 | $13.79 | $14.74 | 5,376,470 | — | — |
| 2011-03-22 | $13.75 | $14.70 | 2,438,715 | — | — |
| 2011-03-21 | $14.01 | $14.98 | 4,426,013 | — | — |
| 2011-03-18 | $13.75 | $14.69 | 4,991,060 | — | — |
| 2011-03-17 | $13.57 | $14.51 | 4,673,872 | — | — |
| 2011-03-16 | $13.34 | $14.25 | 8,199,708 | — | — |
| 2011-03-15 | $13.72 | $14.67 | 9,405,555 | — | — |
| 2011-03-14 | $13.90 | $14.86 | 5,464,848 | — | — |
| 2011-03-11 | $14.13 | $15.10 | 4,615,396 | — | — |
| 2011-03-10 | $14.04 | $15.00 | 6,580,101 | — | — |
| 2011-03-09 | $14.26 | $15.24 | 7,410,725 | — | — |
| 2011-03-08 | $14.23 | $15.21 | 5,860,226 | — | — |
| 2011-03-07 | $14.19 | $15.09 | 5,600,849 | — | — |
| 2011-03-04 | $14.31 | $15.22 | 7,666,115 | — | — |
| 2011-03-03 | $14.08 | $14.98 | 6,295,252 | — | — |
| 2011-03-02 | $13.86 | $14.75 | 5,922,467 | — | — |
| 2011-03-01 | $13.87 | $14.76 | 6,176,971 | — | — |
| 2011-02-28 | $14.12 | $15.02 | 5,634,960 | — | — |
| 2011-02-25 | $14.16 | $15.06 | 5,020,519 | — | — |
| 2011-02-24 | $13.82 | $14.70 | 5,040,676 | — | — |
| 2011-02-23 | $13.84 | $14.72 | 8,989,356 | — | — |
| 2011-02-22 | $13.89 | $14.78 | 6,992,312 | — | — |
| 2011-02-18 | $14.48 | $15.40 | 4,426,899 | — | — |
| 2011-02-17 | $14.47 | $15.39 | 5,064,819 | — | — |
| 2011-02-16 | $14.44 | $15.36 | 5,137,028 | — | — |
| 2011-02-15 | $14.33 | $15.24 | 13,823,594 | — | — |
| 2011-02-14 | $13.41 | $14.26 | 3,699,050 | — | — |
| 2011-02-11 | $13.61 | $14.48 | 5,054,187 | — | — |
| 2011-02-10 | $13.38 | $14.23 | 9,418,180 | — | — |
| 2011-02-09 | $13.40 | $14.25 | 30,140,391 | — | — |
| 2011-02-08 | $13.93 | $14.82 | 5,993,347 | — | — |
| 2011-02-07 | $13.67 | $14.54 | 5,189,524 | — | — |
| 2011-02-04 | $13.53 | $14.39 | 3,250,734 | — | — |
| 2011-02-03 | $13.44 | $14.29 | 3,197,574 | — | — |
| 2011-02-02 | $13.30 | $14.15 | 3,990,322 | — | — |
| 2011-02-01 | $13.38 | $14.23 | 6,646,108 | — | — |
| 2011-01-31 | $12.70 | $13.51 | 5,569,396 | — | — |
| 2011-01-28 | $12.72 | $13.53 | 7,566,883 | — | — |
| 2011-01-27 | $13.20 | $14.04 | 4,807,879 | — | — |
| 2011-01-26 | $13.29 | $14.13 | 2,687,017 | — | — |
| 2011-01-25 | $13.16 | $14.00 | 5,884,591 | — | — |
| 2011-01-24 | $13.16 | $13.99 | 4,454,365 | — | — |
| 2011-01-21 | $12.97 | $13.79 | 3,695,063 | — | — |
| 2011-01-20 | $12.89 | $13.72 | 6,290,157 | — | — |
| 2011-01-19 | $12.99 | $13.82 | 6,914,123 | — | — |
| 2011-01-18 | $13.44 | $14.30 | 6,230,352 | — | — |
| 2011-01-14 | $13.70 | $14.57 | 3,948,237 | — | — |
| 2011-01-13 | $13.32 | $14.17 | 4,950,082 | — | — |
| 2011-01-12 | $13.30 | $14.15 | 5,821,685 | — | — |
| 2011-01-11 | $13.39 | $14.24 | 4,126,102 | — | — |
| 2011-01-10 | $13.35 | $14.20 | 3,618,646 | — | — |
| 2011-01-07 | $13.47 | $14.33 | 3,042,746 | — | — |
| 2011-01-06 | $13.52 | $14.38 | 3,885,331 | — | — |
| 2011-01-05 | $13.72 | $14.59 | 5,368,496 | — | — |
| 2011-01-04 | $13.76 | $14.64 | 5,168,260 | — | — |
| 2011-01-03 | $13.85 | $14.73 | 6,141,974 | — | — |