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
- 2000-05-16 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 | $11.83 | $11.83 | 2,000,500 | — | — |
| 2011-12-29 | $11.81 | $11.81 | 3,079,600 | — | — |
| 2011-12-28 | $11.64 | $11.64 | 2,802,000 | — | — |
| 2011-12-27 | $11.93 | $11.93 | 1,966,200 | — | — |
| 2011-12-23 | $12.19 | $12.19 | 1,765,500 | — | — |
| 2011-12-22 | $12.10 | $12.10 | 4,464,600 | — | — |
| 2011-12-21 | $11.68 | $11.68 | 2,892,000 | — | — |
| 2011-12-20 | $11.81 | $11.81 | 5,362,100 | — | — |
| 2011-12-19 | $11.38 | $11.38 | 5,084,400 | — | — |
| 2011-12-16 | $11.45 | $11.45 | 2,881,100 | — | — |
| 2011-12-15 | $11.63 | $11.63 | 3,055,700 | — | — |
| 2011-12-14 | $11.52 | $11.52 | 3,712,500 | — | — |
| 2011-12-13 | $11.59 | $11.59 | 3,643,500 | — | — |
| 2011-12-12 | $11.98 | $11.98 | 3,217,300 | — | — |
| 2011-12-09 | $12.38 | $12.38 | 3,155,600 | — | — |
| 2011-12-08 | $11.87 | $11.87 | 4,121,900 | — | — |
| 2011-12-07 | $12.49 | $12.49 | 5,371,800 | — | — |
| 2011-12-06 | $12.37 | $12.37 | 3,770,500 | — | — |
| 2011-12-05 | $12.32 | $12.32 | 3,807,500 | — | — |
| 2011-12-02 | $12.24 | $12.24 | 3,961,700 | — | — |
| 2011-12-01 | $12.09 | $12.09 | 4,693,500 | — | — |
| 2011-11-30 | $12.47 | $12.47 | 9,697,200 | — | — |
| 2011-11-29 | $11.48 | $11.48 | 4,787,200 | — | — |
| 2011-11-28 | $11.40 | $11.40 | 4,846,500 | — | — |
| 2011-11-25 | $10.72 | $10.72 | 4,340,100 | — | — |
| 2011-11-23 | $10.64 | $10.64 | 2,720,400 | — | — |
| 2011-11-22 | $10.89 | $10.89 | 4,226,100 | — | — |
| 2011-11-21 | $11.15 | $11.15 | 5,055,100 | — | — |
| 2011-11-18 | $11.50 | $11.50 | 6,576,100 | — | — |
| 2011-11-17 | $11.21 | $11.21 | 7,133,500 | — | — |
| 2011-11-16 | $11.51 | $11.51 | 5,879,600 | — | — |
| 2011-11-15 | $11.70 | $11.70 | 5,613,000 | — | — |
| 2011-11-14 | $11.90 | $11.90 | 3,199,100 | — | — |
| 2011-11-11 | $12.23 | $12.23 | 2,156,800 | — | — |
| 2011-11-10 | $11.86 | $11.86 | 3,515,300 | — | — |
| 2011-11-09 | $11.70 | $11.70 | 5,010,000 | — | — |
| 2011-11-08 | $12.75 | $12.75 | 5,304,400 | — | — |
| 2011-11-07 | $12.42 | $12.42 | 2,969,000 | — | — |
| 2011-11-04 | $12.45 | $12.45 | 6,245,500 | — | — |
| 2011-11-03 | $12.59 | $12.59 | 5,463,600 | — | — |
| 2011-11-02 | $12.32 | $12.32 | 6,453,900 | — | — |
| 2011-11-01 | $12.07 | $12.07 | 6,178,700 | — | — |
| 2011-10-31 | $12.62 | $12.62 | 5,321,900 | — | — |
| 2011-10-28 | $13.84 | $13.84 | 5,191,600 | — | — |
| 2011-10-27 | $14.04 | $14.04 | 9,138,100 | — | — |
| 2011-10-26 | $12.66 | $12.66 | 7,962,900 | — | — |
| 2011-10-25 | $12.57 | $12.57 | 7,980,500 | — | — |
| 2011-10-24 | $12.59 | $12.59 | 2,960,800 | — | — |
| 2011-10-21 | $12.45 | $12.45 | 3,394,100 | — | — |
| 2011-10-20 | $11.99 | $11.99 | 6,035,100 | — | — |
| 2011-10-19 | $11.69 | $11.69 | 3,696,600 | — | — |
| 2011-10-18 | $12.07 | $12.07 | 7,576,400 | — | — |
| 2011-10-17 | $11.70 | $11.70 | 4,261,000 | — | — |
| 2011-10-14 | $12.15 | $12.15 | 4,838,300 | — | — |
| 2011-10-13 | $12.27 | $12.27 | 5,905,900 | — | — |
| 2011-10-12 | $12.60 | $12.60 | 5,702,600 | — | — |
| 2011-10-11 | $12.06 | $12.06 | 4,151,800 | — | — |
| 2011-10-10 | $12.08 | $12.08 | 4,476,400 | — | — |
| 2011-10-07 | $11.28 | $11.28 | 8,869,500 | — | — |
| 2011-10-06 | $12.03 | $12.03 | 5,013,200 | — | — |
| 2011-10-05 | $11.56 | $11.56 | 4,424,300 | — | — |
| 2011-10-04 | $11.55 | $11.55 | 9,474,900 | — | — |
| 2011-10-03 | $10.56 | $10.56 | 12,015,900 | — | — |
| 2011-09-30 | $11.43 | $11.43 | 6,466,900 | — | — |
| 2011-09-29 | $12.52 | $12.52 | 6,603,700 | — | — |
| 2011-09-28 | $11.90 | $11.90 | 4,915,400 | — | — |
| 2011-09-27 | $12.25 | $12.25 | 7,851,200 | — | — |
| 2011-09-26 | $12.15 | $12.15 | 12,607,800 | — | — |
| 2011-09-23 | $11.25 | $11.25 | 9,525,900 | — | — |
| 2011-09-22 | $10.63 | $10.63 | 6,924,800 | — | — |
| 2011-09-21 | $11.07 | $11.07 | 5,861,000 | — | — |
| 2011-09-20 | $11.39 | $11.39 | 8,977,700 | — | — |
| 2011-09-19 | $11.51 | $11.51 | 9,863,300 | — | — |
| 2011-09-16 | $11.88 | $11.88 | 17,745,200 | — | — |
| 2011-09-15 | $11.41 | $11.41 | 29,906,200 | — | — |
| 2011-09-14 | $12.68 | $12.68 | 5,938,000 | — | — |
| 2011-09-13 | $12.45 | $12.45 | 5,428,500 | — | — |
| 2011-09-12 | $11.92 | $11.92 | 6,143,000 | — | — |
| 2011-09-09 | $11.87 | $11.87 | 5,310,600 | — | — |
| 2011-09-08 | $12.64 | $12.64 | 4,259,300 | — | — |
| 2011-09-07 | $12.88 | $12.88 | 4,409,300 | — | — |
| 2011-09-06 | $12.34 | $12.34 | 6,572,300 | — | — |
| 2011-09-02 | $13.80 | $13.80 | 4,570,400 | — | — |
| 2011-09-01 | $14.35 | $14.35 | 4,470,700 | — | — |
| 2011-08-31 | $14.48 | $14.48 | 3,535,400 | — | — |
| 2011-08-30 | $14.02 | $14.02 | 2,933,800 | — | — |
| 2011-08-29 | $13.97 | $13.97 | 3,141,600 | — | — |
| 2011-08-26 | $13.45 | $13.45 | 5,723,200 | — | — |
| 2011-08-25 | $13.84 | $13.84 | 5,837,400 | — | — |
| 2011-08-24 | $14.17 | $14.17 | 5,118,000 | — | — |
| 2011-08-23 | $13.88 | $13.88 | 4,836,900 | — | — |
| 2011-08-22 | $13.19 | $13.19 | 4,505,800 | — | — |
| 2011-08-19 | $13.31 | $13.31 | 7,688,000 | — | — |
| 2011-08-18 | $13.41 | $13.41 | 7,556,000 | — | — |
| 2011-08-17 | $14.63 | $14.63 | 3,688,800 | — | — |
| 2011-08-16 | $14.72 | $14.72 | 4,208,000 | — | — |
| 2011-08-15 | $15.26 | $15.26 | 2,872,200 | — | — |
| 2011-08-12 | $15.00 | $15.00 | 5,750,400 | — | — |
| 2011-08-11 | $14.91 | $14.91 | 11,082,700 | — | — |
| 2011-08-10 | $13.61 | $13.61 | 8,895,900 | — | — |
| 2011-08-09 | $14.72 | $14.72 | 10,067,900 | — | — |
| 2011-08-08 | $13.63 | $13.63 | 10,333,500 | — | — |
| 2011-08-05 | $14.68 | $14.68 | 12,610,300 | — | — |
| 2011-08-04 | $14.40 | $14.40 | 9,557,500 | — | — |
| 2011-08-03 | $15.76 | $15.76 | 6,103,900 | — | — |
| 2011-08-02 | $15.71 | $15.71 | 7,394,900 | — | — |
| 2011-08-01 | $16.47 | $16.47 | 4,027,600 | — | — |
| 2011-07-29 | $16.48 | $16.48 | 7,695,100 | — | — |
| 2011-07-28 | $16.27 | $16.27 | 3,384,800 | — | — |
| 2011-07-27 | $16.19 | $16.19 | 3,997,400 | — | — |
| 2011-07-26 | $16.74 | $16.74 | 4,622,900 | — | — |
| 2011-07-25 | $17.43 | $17.43 | 3,415,500 | — | — |
| 2011-07-22 | $17.51 | $17.51 | 2,914,500 | — | — |
| 2011-07-21 | $17.71 | $17.71 | 4,739,800 | — | — |
| 2011-07-20 | $16.99 | $16.99 | 3,641,000 | — | — |
| 2011-07-19 | $16.38 | $16.38 | 3,349,600 | — | — |
| 2011-07-18 | $16.26 | $16.26 | 2,885,800 | — | — |
| 2011-07-15 | $16.80 | $16.80 | 2,776,400 | — | — |
| 2011-07-14 | $16.99 | $16.99 | 4,702,400 | — | — |
| 2011-07-13 | $17.08 | $17.08 | 7,339,900 | — | — |
| 2011-07-12 | $16.74 | $16.74 | 3,768,300 | — | — |
| 2011-07-11 | $17.00 | $17.00 | 4,538,200 | — | — |
| 2011-07-08 | $17.64 | $17.64 | 3,565,100 | — | — |
| 2011-07-07 | $17.99 | $17.99 | 2,668,500 | — | — |
| 2011-07-06 | $18.09 | $18.09 | 3,326,400 | — | — |
| 2011-07-05 | $18.31 | $18.31 | 3,033,500 | — | — |
| 2011-07-01 | $18.60 | $18.60 | 3,108,700 | — | — |
| 2011-06-30 | $18.26 | $18.26 | 2,936,200 | — | — |
| 2011-06-29 | $18.04 | $18.04 | 3,104,300 | — | — |
| 2011-06-28 | $17.84 | $17.84 | 4,011,900 | — | — |
| 2011-06-27 | $17.35 | $17.35 | 2,270,100 | — | — |
| 2011-06-24 | $17.31 | $17.31 | 2,940,600 | — | — |
| 2011-06-23 | $17.53 | $17.53 | 5,854,900 | — | — |
| 2011-06-22 | $17.96 | $17.96 | 2,659,000 | — | — |
| 2011-06-21 | $18.31 | $18.31 | 2,397,100 | — | — |
| 2011-06-20 | $17.94 | $17.94 | 2,586,400 | — | — |
| 2011-06-17 | $17.83 | $17.83 | 3,142,300 | — | — |
| 2011-06-16 | $17.80 | $17.80 | 2,797,100 | — | — |
| 2011-06-15 | $17.66 | $17.66 | 3,967,900 | — | — |
| 2011-06-14 | $18.25 | $18.25 | 3,231,400 | — | — |
| 2011-06-13 | $18.15 | $18.15 | 6,031,900 | — | — |
| 2011-06-10 | $18.08 | $18.08 | 3,615,300 | — | — |
| 2011-06-09 | $18.38 | $18.38 | 1,898,600 | — | — |
| 2011-06-08 | $18.20 | $18.20 | 4,072,200 | — | — |
| 2011-06-07 | $18.56 | $18.56 | 2,763,900 | — | — |
| 2011-06-06 | $18.77 | $18.77 | 3,421,200 | — | — |
| 2011-06-03 | $19.15 | $19.15 | 3,090,400 | — | — |
| 2011-06-02 | $19.18 | $19.18 | 2,958,700 | — | — |
| 2011-06-01 | $19.21 | $19.21 | 5,395,900 | — | — |
| 2011-05-31 | $19.32 | $19.32 | 3,997,600 | — | — |
| 2011-05-27 | $19.03 | $19.03 | 2,253,200 | — | — |
| 2011-05-26 | $18.67 | $18.67 | 2,302,900 | — | — |
| 2011-05-25 | $18.31 | $18.31 | 2,525,300 | — | — |
| 2011-05-24 | $17.91 | $17.91 | 3,181,900 | — | — |
| 2011-05-23 | $17.99 | $17.99 | 1,960,600 | — | — |
| 2011-05-20 | $18.34 | $18.34 | 3,114,000 | — | — |
| 2011-05-19 | $18.62 | $18.62 | 1,923,500 | — | — |
| 2011-05-18 | $18.46 | $18.46 | 1,845,200 | — | — |
| 2011-05-17 | $18.43 | $18.43 | 1,896,300 | — | — |
| 2011-05-16 | $18.30 | $18.30 | 2,015,000 | — | — |
| 2011-05-13 | $18.32 | $18.32 | 2,770,700 | — | — |
| 2011-05-12 | $19.05 | $19.05 | 2,717,600 | — | — |
| 2011-05-11 | $18.86 | $18.86 | 3,130,800 | — | — |
| 2011-05-10 | $19.28 | $19.28 | 1,940,400 | — | — |
| 2011-05-09 | $19.07 | $19.07 | 3,645,600 | — | — |
| 2011-05-06 | $19.17 | $19.17 | 3,068,800 | — | — |
| 2011-05-05 | $19.20 | $19.20 | 3,876,200 | — | — |
| 2011-05-04 | $19.78 | $19.78 | 2,617,900 | — | — |
| 2011-05-03 | $19.73 | $19.73 | 2,362,100 | — | — |
| 2011-05-02 | $19.67 | $19.67 | 2,528,400 | — | — |
| 2011-04-29 | $20.00 | $20.00 | 2,773,400 | — | — |
| 2011-04-28 | $19.83 | $19.83 | 2,425,600 | — | — |
| 2011-04-27 | $19.92 | $19.92 | 4,757,700 | — | — |
| 2011-04-26 | $19.74 | $19.74 | 6,830,800 | — | — |
| 2011-04-25 | $18.67 | $18.67 | 2,165,900 | — | — |
| 2011-04-21 | $18.68 | $18.68 | 3,462,900 | — | — |
| 2011-04-20 | $18.48 | $18.48 | 2,055,500 | — | — |
| 2011-04-19 | $18.07 | $18.07 | 2,896,500 | — | — |
| 2011-04-18 | $18.01 | $18.01 | 3,242,700 | — | — |
| 2011-04-15 | $18.52 | $18.52 | 2,172,200 | — | — |
| 2011-04-14 | $18.71 | $18.71 | 3,885,800 | — | — |
| 2011-04-13 | $18.71 | $18.71 | 2,434,200 | — | — |
| 2011-04-12 | $18.69 | $18.69 | 2,809,600 | — | — |
| 2011-04-11 | $18.66 | $18.66 | 1,833,800 | — | — |
| 2011-04-08 | $18.56 | $18.56 | 2,647,300 | — | — |
| 2011-04-07 | $18.70 | $18.70 | 4,246,900 | — | — |
| 2011-04-06 | $18.44 | $18.44 | 2,868,500 | — | — |
| 2011-04-05 | $18.02 | $18.02 | 1,988,500 | — | — |
| 2011-04-04 | $18.18 | $18.18 | 1,995,100 | — | — |
| 2011-04-01 | $18.05 | $18.05 | 4,876,100 | — | — |
| 2011-03-31 | $18.05 | $18.05 | 2,360,400 | — | — |
| 2011-03-30 | $18.27 | $18.27 | 2,582,700 | — | — |
| 2011-03-29 | $18.23 | $18.23 | 2,164,100 | — | — |
| 2011-03-28 | $18.47 | $18.47 | 2,007,500 | — | — |
| 2011-03-25 | $18.21 | $18.21 | 2,434,800 | — | — |
| 2011-03-24 | $18.55 | $18.55 | 3,504,500 | — | — |
| 2011-03-23 | $18.35 | $18.35 | 2,326,300 | — | — |
| 2011-03-22 | $18.43 | $18.43 | 2,334,600 | — | — |
| 2011-03-21 | $18.57 | $18.57 | 3,580,400 | — | — |
| 2011-03-18 | $18.01 | $18.01 | 4,069,300 | — | — |
| 2011-03-17 | $18.30 | $18.30 | 3,876,900 | — | — |
| 2011-03-16 | $17.93 | $17.93 | 7,509,600 | — | — |
| 2011-03-15 | $18.25 | $18.25 | 5,357,000 | — | — |
| 2011-03-14 | $18.58 | $18.58 | 4,564,600 | — | — |
| 2011-03-11 | $18.59 | $18.59 | 7,783,500 | — | — |
| 2011-03-10 | $18.61 | $18.61 | 4,400,200 | — | — |
| 2011-03-09 | $19.12 | $19.12 | 4,030,800 | — | — |
| 2011-03-08 | $19.46 | $19.46 | 2,768,300 | — | — |
| 2011-03-07 | $19.30 | $19.30 | 3,332,200 | — | — |
| 2011-03-04 | $19.36 | $19.36 | 4,345,000 | — | — |
| 2011-03-03 | $19.90 | $19.90 | 4,682,700 | — | — |
| 2011-03-02 | $19.74 | $19.74 | 9,970,800 | — | — |
| 2011-03-01 | $19.20 | $19.20 | 11,005,800 | — | — |
| 2011-02-28 | $19.85 | $19.85 | 2,996,600 | — | — |
| 2011-02-25 | $19.78 | $19.78 | 4,241,300 | — | — |
| 2011-02-24 | $19.52 | $19.52 | 4,882,500 | — | — |
| 2011-02-23 | $19.66 | $19.66 | 6,254,700 | — | — |
| 2011-02-22 | $19.52 | $19.52 | 4,596,400 | — | — |
| 2011-02-18 | $19.94 | $19.94 | 2,523,800 | — | — |
| 2011-02-17 | $19.72 | $19.72 | 2,827,300 | — | — |
| 2011-02-16 | $19.51 | $19.51 | 4,436,500 | — | — |
| 2011-02-15 | $19.07 | $19.07 | 1,909,700 | — | — |
| 2011-02-14 | $19.03 | $19.03 | 1,950,000 | — | — |
| 2011-02-11 | $19.06 | $19.06 | 3,522,600 | — | — |
| 2011-02-10 | $19.07 | $19.07 | 3,465,500 | — | — |
| 2011-02-09 | $19.34 | $19.34 | 4,840,300 | — | — |
| 2011-02-08 | $19.08 | $19.08 | 8,668,800 | — | — |
| 2011-02-07 | $18.39 | $18.39 | 3,334,200 | — | — |
| 2011-02-04 | $18.44 | $18.44 | 2,063,800 | — | — |
| 2011-02-03 | $18.36 | $18.36 | 3,006,200 | — | — |
| 2011-02-02 | $18.45 | $18.45 | 2,779,400 | — | — |
| 2011-02-01 | $18.64 | $18.64 | 3,803,700 | — | — |
| 2011-01-31 | $17.96 | $17.96 | 5,228,100 | — | — |
| 2011-01-28 | $18.11 | $18.11 | 5,595,300 | — | — |
| 2011-01-27 | $18.25 | $18.25 | 3,325,000 | — | — |
| 2011-01-26 | $17.90 | $17.90 | 3,270,200 | — | — |
| 2011-01-25 | $18.02 | $18.02 | 2,953,900 | — | — |
| 2011-01-24 | $18.03 | $18.03 | 4,245,700 | — | — |
| 2011-01-21 | $17.71 | $17.71 | 3,348,300 | — | — |
| 2011-01-20 | $17.34 | $17.34 | 3,159,600 | — | — |
| 2011-01-19 | $17.40 | $17.40 | 3,363,600 | — | — |
| 2011-01-18 | $17.87 | $17.87 | 4,329,400 | — | — |
| 2011-01-14 | $17.62 | $17.62 | 2,792,500 | — | — |
| 2011-01-13 | $17.30 | $17.30 | 2,633,000 | — | — |
| 2011-01-12 | $17.28 | $17.28 | 4,798,300 | — | — |
| 2011-01-11 | $16.42 | $16.42 | 3,539,500 | — | — |
| 2011-01-10 | $16.32 | $16.32 | 3,217,800 | — | — |
| 2011-01-07 | $16.43 | $16.43 | 3,913,900 | — | — |
| 2011-01-06 | $16.78 | $16.78 | 3,037,700 | — | — |
| 2011-01-05 | $16.65 | $16.65 | 4,864,800 | — | — |
| 2011-01-04 | $16.62 | $16.62 | 2,851,200 | — | — |
| 2011-01-03 | $16.71 | $16.71 | 3,876,100 | — | — |