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
- 1980-03-17 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 | $8.99 | $10.28 | 1,071,100 | — | — |
| 2011-12-29 | $9.07 | $10.37 | 626,200 | — | — |
| 2011-12-28 | $8.89 | $10.17 | 703,900 | — | — |
| 2011-12-27 | $9.20 | $10.52 | 1,148,300 | — | — |
| 2011-12-23 | $9.08 | $10.38 | 925,900 | — | — |
| 2011-12-22 | $8.87 | $10.14 | 1,713,500 | — | — |
| 2011-12-21 | $8.54 | $9.77 | 2,218,800 | — | — |
| 2011-12-20 | $8.92 | $10.20 | 2,442,100 | — | — |
| 2011-12-19 | $8.38 | $9.58 | 2,193,400 | — | — |
| 2011-12-16 | $8.66 | $9.90 | 3,622,800 | — | — |
| 2011-12-15 | $8.86 | $10.13 | 1,607,100 | — | — |
| 2011-12-14 | $8.88 | $10.15 | 1,941,700 | — | — |
| 2011-12-13 | $9.10 | $10.41 | 1,672,200 | — | — |
| 2011-12-12 | $9.30 | $10.64 | 1,968,100 | — | — |
| 2011-12-09 | $9.43 | $10.78 | 1,981,000 | — | — |
| 2011-12-08 | $9.12 | $10.43 | 2,477,300 | — | — |
| 2011-12-07 | $9.61 | $10.99 | 1,534,400 | — | — |
| 2011-12-06 | $9.75 | $11.15 | 1,438,500 | — | — |
| 2011-12-05 | $9.94 | $11.37 | 1,990,000 | — | — |
| 2011-12-02 | $9.66 | $11.05 | 1,406,800 | — | — |
| 2011-12-01 | $9.70 | $11.09 | 1,273,400 | — | — |
| 2011-11-30 | $9.89 | $11.31 | 3,389,900 | — | — |
| 2011-11-29 | $8.99 | $10.28 | 2,599,500 | — | — |
| 2011-11-28 | $8.87 | $10.14 | 2,375,400 | — | — |
| 2011-11-25 | $8.59 | $9.82 | 449,700 | — | — |
| 2011-11-23 | $8.74 | $9.99 | 2,394,700 | — | — |
| 2011-11-22 | $9.08 | $10.38 | 1,967,600 | — | — |
| 2011-11-21 | $9.35 | $10.69 | 1,719,100 | — | — |
| 2011-11-18 | $9.62 | $11.00 | 3,002,700 | — | — |
| 2011-11-17 | $9.77 | $11.17 | 2,753,900 | — | — |
| 2011-11-16 | $10.28 | $11.76 | 2,304,400 | — | — |
| 2011-11-15 | $10.74 | $12.28 | 1,632,800 | — | — |
| 2011-11-14 | $10.68 | $12.21 | 1,540,500 | — | — |
| 2011-11-11 | $10.83 | $12.38 | 1,444,900 | — | — |
| 2011-11-10 | $10.42 | $11.92 | 2,200,400 | — | — |
| 2011-11-09 | $10.55 | $12.06 | 3,409,700 | — | — |
| 2011-11-08 | $11.49 | $13.14 | 3,433,400 | — | — |
| 2011-11-07 | $11.07 | $12.66 | 1,216,000 | — | — |
| 2011-11-04 | $11.09 | $12.68 | 1,687,300 | — | — |
| 2011-11-03 | $10.86 | $12.42 | 1,947,000 | — | — |
| 2011-11-02 | $10.63 | $12.16 | 2,160,500 | — | — |
| 2011-11-01 | $9.98 | $11.41 | 4,106,700 | — | — |
| 2011-10-31 | $10.75 | $12.29 | 3,015,800 | — | — |
| 2011-10-28 | $11.40 | $13.04 | 2,088,600 | — | — |
| 2011-10-27 | $11.34 | $12.97 | 2,854,900 | — | — |
| 2011-10-26 | $10.72 | $12.26 | 2,467,800 | — | — |
| 2011-10-25 | $10.39 | $11.88 | 2,990,800 | — | — |
| 2011-10-24 | $10.68 | $12.21 | 2,853,600 | — | — |
| 2011-10-21 | $9.97 | $11.40 | 2,526,200 | — | — |
| 2011-10-20 | $9.48 | $10.84 | 2,678,100 | — | — |
| 2011-10-19 | $9.61 | $10.99 | 1,742,700 | — | — |
| 2011-10-18 | $10.02 | $11.46 | 2,292,700 | — | — |
| 2011-10-17 | $9.62 | $11.00 | 2,604,700 | — | — |
| 2011-10-14 | $10.16 | $11.62 | 2,643,800 | — | — |
| 2011-10-13 | $10.26 | $11.73 | 4,787,700 | — | — |
| 2011-10-12 | $9.83 | $11.24 | 4,722,800 | — | — |
| 2011-10-11 | $9.23 | $10.55 | 1,752,500 | — | — |
| 2011-10-10 | $9.45 | $10.81 | 1,381,500 | — | — |
| 2011-10-07 | $9.04 | $10.34 | 2,451,700 | — | — |
| 2011-10-06 | $9.19 | $10.51 | 1,776,600 | — | — |
| 2011-10-05 | $8.85 | $10.12 | 3,385,200 | — | — |
| 2011-10-04 | $8.56 | $9.79 | 3,500,000 | — | — |
| 2011-10-03 | $8.09 | $9.25 | 2,773,100 | — | — |
| 2011-09-30 | $8.36 | $9.56 | 2,521,300 | — | — |
| 2011-09-29 | $8.82 | $10.09 | 2,381,400 | — | — |
| 2011-09-28 | $8.77 | $10.03 | 2,103,200 | — | — |
| 2011-09-27 | $9.27 | $10.60 | 1,956,600 | — | — |
| 2011-09-26 | $9.19 | $10.51 | 1,987,200 | — | — |
| 2011-09-23 | $8.92 | $10.20 | 2,414,800 | — | — |
| 2011-09-22 | $8.91 | $10.19 | 3,749,600 | — | — |
| 2011-09-21 | $9.19 | $10.51 | 2,817,100 | — | — |
| 2011-09-20 | $9.88 | $11.30 | 2,031,800 | — | — |
| 2011-09-19 | $10.40 | $11.89 | 1,341,200 | — | — |
| 2011-09-16 | $10.64 | $12.17 | 3,131,600 | — | — |
| 2011-09-15 | $10.90 | $12.46 | 2,251,800 | — | — |
| 2011-09-14 | $11.03 | $12.61 | 3,012,800 | — | — |
| 2011-09-13 | $10.75 | $12.29 | 1,919,300 | — | — |
| 2011-09-12 | $10.59 | $12.11 | 3,040,400 | — | — |
| 2011-09-09 | $10.51 | $12.02 | 3,485,600 | — | — |
| 2011-09-08 | $10.78 | $12.33 | 1,615,900 | — | — |
| 2011-09-07 | $11.04 | $12.62 | 4,074,800 | — | — |
| 2011-09-06 | $10.45 | $11.95 | 1,744,000 | — | — |
| 2011-09-02 | $10.64 | $12.17 | 1,660,400 | — | — |
| 2011-09-01 | $11.15 | $12.75 | 1,522,600 | — | — |
| 2011-08-31 | $11.40 | $13.04 | 3,114,000 | — | — |
| 2011-08-30 | $11.53 | $13.19 | 1,931,000 | — | — |
| 2011-08-29 | $11.58 | $13.24 | 1,704,100 | — | — |
| 2011-08-26 | $10.82 | $12.37 | 2,623,900 | — | — |
| 2011-08-25 | $10.32 | $11.80 | 1,554,400 | — | — |
| 2011-08-24 | $10.80 | $12.35 | 1,914,500 | — | — |
| 2011-08-23 | $10.63 | $12.16 | 2,822,900 | — | — |
| 2011-08-22 | $9.88 | $11.30 | 2,926,600 | — | — |
| 2011-08-19 | $9.97 | $11.40 | 2,036,000 | — | — |
| 2011-08-18 | $10.24 | $11.71 | 2,939,600 | — | — |
| 2011-08-17 | $11.00 | $12.58 | 2,602,400 | — | — |
| 2011-08-16 | $11.50 | $13.15 | 2,373,000 | — | — |
| 2011-08-15 | $11.78 | $13.47 | 2,183,800 | — | — |
| 2011-08-12 | $11.28 | $12.90 | 1,568,400 | — | — |
| 2011-08-11 | $11.27 | $12.89 | 3,434,400 | — | — |
| 2011-08-10 | $10.36 | $11.85 | 5,681,800 | — | — |
| 2011-08-09 | $10.85 | $12.41 | 4,122,900 | — | — |
| 2011-08-08 | $10.26 | $11.73 | 3,412,100 | — | — |
| 2011-08-05 | $11.56 | $13.22 | 3,548,500 | — | — |
| 2011-08-04 | $12.07 | $13.80 | 2,287,700 | — | — |
| 2011-08-03 | $13.05 | $14.92 | 2,614,200 | — | — |
| 2011-08-02 | $13.26 | $15.16 | 2,840,000 | — | — |
| 2011-08-01 | $13.68 | $15.64 | 2,653,400 | — | — |
| 2011-07-29 | $13.77 | $15.75 | 1,990,800 | — | — |
| 2011-07-28 | $13.74 | $15.71 | 1,944,500 | — | — |
| 2011-07-27 | $14.07 | $16.09 | 3,445,100 | — | — |
| 2011-07-26 | $14.76 | $16.88 | 1,540,300 | — | — |
| 2011-07-25 | $14.98 | $17.13 | 1,577,500 | — | — |
| 2011-07-22 | $15.15 | $17.32 | 1,337,200 | — | — |
| 2011-07-21 | $15.01 | $17.16 | 1,643,900 | — | — |
| 2011-07-20 | $14.96 | $17.11 | 1,438,200 | — | — |
| 2011-07-19 | $14.83 | $16.96 | 1,408,600 | — | — |
| 2011-07-18 | $14.58 | $16.67 | 1,303,000 | — | — |
| 2011-07-15 | $14.91 | $17.05 | 1,333,100 | — | — |
| 2011-07-14 | $14.63 | $16.73 | 1,951,900 | — | — |
| 2011-07-13 | $14.74 | $16.86 | 2,050,900 | — | — |
| 2011-07-12 | $14.74 | $16.86 | 1,947,000 | — | — |
| 2011-07-11 | $15.27 | $17.46 | 1,118,200 | — | — |
| 2011-07-08 | $15.82 | $18.09 | 1,604,100 | — | — |
| 2011-07-07 | $16.20 | $18.53 | 1,923,500 | — | — |
| 2011-07-06 | $15.92 | $18.21 | 2,269,000 | — | — |
| 2011-07-05 | $15.81 | $18.08 | 2,721,600 | — | — |
| 2011-07-01 | $15.70 | $17.95 | 2,576,600 | — | — |
| 2011-06-30 | $15.04 | $17.20 | 1,884,900 | — | — |
| 2011-06-29 | $14.92 | $17.06 | 1,117,300 | — | — |
| 2011-06-28 | $14.91 | $17.05 | 1,654,300 | — | — |
| 2011-06-27 | $14.49 | $16.57 | 1,776,200 | — | — |
| 2011-06-24 | $14.29 | $16.34 | 1,601,900 | — | — |
| 2011-06-23 | $14.62 | $16.72 | 1,967,200 | — | — |
| 2011-06-22 | $14.32 | $16.38 | 3,608,300 | — | — |
| 2011-06-21 | $14.41 | $16.48 | 2,493,300 | — | — |
| 2011-06-20 | $13.97 | $15.98 | 1,882,700 | — | — |
| 2011-06-17 | $13.79 | $15.77 | 2,530,400 | — | — |
| 2011-06-16 | $13.96 | $15.96 | 2,010,400 | — | — |
| 2011-06-15 | $14.39 | $16.46 | 3,183,400 | — | — |
| 2011-06-14 | $14.52 | $16.60 | 1,679,200 | — | — |
| 2011-06-13 | $14.04 | $16.06 | 2,311,800 | — | — |
| 2011-06-10 | $14.44 | $16.51 | 2,735,800 | — | — |
| 2011-06-09 | $14.66 | $16.76 | 1,582,400 | — | — |
| 2011-06-08 | $14.65 | $16.75 | 1,752,800 | — | — |
| 2011-06-07 | $15.06 | $17.22 | 2,113,600 | — | — |
| 2011-06-06 | $14.85 | $16.98 | 1,493,600 | — | — |
| 2011-06-03 | $15.01 | $17.16 | 2,057,300 | — | — |
| 2011-06-02 | $15.42 | $17.63 | 3,024,700 | — | — |
| 2011-06-01 | $15.41 | $17.62 | 2,944,300 | — | — |
| 2011-05-31 | $15.87 | $18.15 | 2,482,400 | — | — |
| 2011-05-27 | $15.80 | $18.07 | 1,778,500 | — | — |
| 2011-05-26 | $15.70 | $17.95 | 2,321,600 | — | — |
| 2011-05-25 | $15.33 | $17.53 | 3,175,900 | — | — |
| 2011-05-24 | $15.12 | $17.29 | 3,638,300 | — | — |
| 2011-05-23 | $15.47 | $17.69 | 5,292,400 | — | — |
| 2011-05-20 | $16.33 | $18.67 | 2,313,800 | — | — |
| 2011-05-19 | $16.41 | $18.77 | 2,362,200 | — | — |
| 2011-05-18 | $16.59 | $18.97 | 3,223,100 | — | — |
| 2011-05-17 | $16.62 | $19.01 | 2,508,900 | — | — |
| 2011-05-16 | $17.09 | $19.54 | 2,003,700 | — | — |
| 2011-05-13 | $17.50 | $20.01 | 1,776,600 | — | — |
| 2011-05-12 | $17.85 | $20.41 | 2,575,300 | — | — |
| 2011-05-11 | $17.61 | $20.14 | 9,043,800 | — | — |
| 2011-05-10 | $17.73 | $20.28 | 19,386,100 | — | — |
| 2011-05-09 | $16.91 | $19.34 | 2,100,300 | — | — |
| 2011-05-06 | $16.82 | $19.23 | 2,174,700 | — | — |
| 2011-05-05 | $16.53 | $18.90 | 3,357,500 | — | — |
| 2011-05-04 | $16.63 | $19.02 | 3,750,800 | — | — |
| 2011-05-03 | $17.11 | $19.57 | 5,858,600 | — | — |
| 2011-05-02 | $18.70 | $21.38 | 2,186,000 | — | — |
| 2011-04-29 | $19.08 | $21.82 | 1,260,200 | — | — |
| 2011-04-28 | $19.00 | $21.73 | 1,258,200 | — | — |
| 2011-04-27 | $18.99 | $21.72 | 1,641,300 | — | — |
| 2011-04-26 | $18.61 | $21.28 | 1,900,000 | — | — |
| 2011-04-25 | $18.33 | $20.96 | 1,183,100 | — | — |
| 2011-04-21 | $18.43 | $21.08 | 1,179,000 | — | — |
| 2011-04-20 | $18.25 | $20.87 | 2,143,500 | — | — |
| 2011-04-19 | $17.68 | $20.22 | 1,353,400 | — | — |
| 2011-04-18 | $17.26 | $19.74 | 2,520,800 | — | — |
| 2011-04-15 | $17.69 | $20.23 | 1,304,700 | — | — |
| 2011-04-14 | $17.37 | $19.86 | 2,043,200 | — | — |
| 2011-04-13 | $17.92 | $20.49 | 1,716,500 | — | — |
| 2011-04-12 | $17.56 | $20.08 | 2,425,400 | — | — |
| 2011-04-11 | $17.78 | $20.33 | 1,420,500 | — | — |
| 2011-04-08 | $17.91 | $20.48 | 1,627,100 | — | — |
| 2011-04-07 | $18.11 | $20.71 | 1,685,800 | — | — |
| 2011-04-06 | $17.89 | $20.46 | 1,728,900 | — | — |
| 2011-04-05 | $18.01 | $20.60 | 2,734,200 | — | — |
| 2011-04-04 | $17.67 | $20.21 | 1,709,200 | — | — |
| 2011-04-01 | $18.08 | $20.68 | 1,772,300 | — | — |
| 2011-03-31 | $17.74 | $20.29 | 1,815,800 | — | — |
| 2011-03-30 | $17.93 | $20.50 | 1,302,300 | — | — |
| 2011-03-29 | $17.87 | $20.44 | 1,553,500 | — | — |
| 2011-03-28 | $17.61 | $20.14 | 1,438,300 | — | — |
| 2011-03-25 | $17.79 | $20.34 | 2,140,500 | — | — |
| 2011-03-24 | $17.65 | $20.18 | 2,322,800 | — | — |
| 2011-03-23 | $16.96 | $19.39 | 1,414,700 | — | — |
| 2011-03-22 | $16.94 | $19.37 | 1,242,200 | — | — |
| 2011-03-21 | $17.19 | $19.66 | 1,600,800 | — | — |
| 2011-03-18 | $16.72 | $19.12 | 2,375,800 | — | — |
| 2011-03-17 | $16.66 | $19.05 | 1,814,700 | — | — |
| 2011-03-16 | $16.66 | $19.05 | 2,414,600 | — | — |
| 2011-03-15 | $17.04 | $19.49 | 3,669,500 | — | — |
| 2011-03-14 | $16.98 | $19.42 | 1,774,300 | — | — |
| 2011-03-11 | $16.96 | $19.39 | 1,310,600 | — | — |
| 2011-03-10 | $16.93 | $19.36 | 2,102,200 | — | — |
| 2011-03-09 | $17.69 | $20.23 | 3,009,400 | — | — |
| 2011-03-08 | $18.40 | $21.04 | 2,179,900 | — | — |
| 2011-03-07 | $18.47 | $21.12 | 3,202,400 | — | — |
| 2011-03-04 | $18.91 | $21.62 | 2,208,300 | — | — |
| 2011-03-03 | $18.94 | $21.66 | 2,667,600 | — | — |
| 2011-03-02 | $17.98 | $20.56 | 2,484,100 | — | — |
| 2011-03-01 | $17.39 | $19.89 | 1,971,200 | — | — |
| 2011-02-28 | $17.45 | $19.95 | 2,756,800 | — | — |
| 2011-02-25 | $17.81 | $20.37 | 1,967,900 | — | — |
| 2011-02-24 | $17.32 | $19.81 | 2,345,200 | — | — |
| 2011-02-23 | $16.88 | $19.30 | 3,036,400 | — | — |
| 2011-02-22 | $17.16 | $19.62 | 2,675,600 | — | — |
| 2011-02-18 | $18.43 | $21.08 | 1,247,000 | — | — |
| 2011-02-17 | $18.39 | $21.03 | 1,526,200 | — | — |
| 2011-02-16 | $18.23 | $20.85 | 2,275,800 | — | — |
| 2011-02-15 | $17.88 | $20.45 | 2,172,400 | — | — |
| 2011-02-14 | $17.92 | $20.49 | 1,423,000 | — | — |
| 2011-02-11 | $17.83 | $20.39 | 1,842,300 | — | — |
| 2011-02-10 | $17.34 | $19.83 | 1,853,000 | — | — |
| 2011-02-09 | $17.48 | $19.99 | 3,282,400 | — | — |
| 2011-02-08 | $17.32 | $19.81 | 5,665,900 | — | — |
| 2011-02-07 | $17.18 | $19.65 | 3,517,700 | — | — |
| 2011-02-04 | $16.98 | $19.42 | 2,365,100 | — | — |
| 2011-02-03 | $16.85 | $19.27 | 1,564,000 | — | — |
| 2011-02-02 | $16.82 | $19.23 | 2,900,700 | — | — |
| 2011-02-01 | $16.94 | $19.37 | 2,288,600 | — | — |
| 2011-01-31 | $16.50 | $18.87 | 2,182,300 | — | — |
| 2011-01-28 | $16.09 | $18.40 | 1,901,900 | — | — |
| 2011-01-27 | $16.51 | $18.88 | 2,799,900 | — | — |
| 2011-01-26 | $16.16 | $18.48 | 1,516,000 | — | — |
| 2011-01-25 | $15.67 | $17.92 | 2,023,700 | — | — |
| 2011-01-24 | $15.75 | $18.01 | 1,720,900 | — | — |
| 2011-01-21 | $15.36 | $17.56 | 2,406,400 | — | — |
| 2011-01-20 | $15.34 | $17.54 | 2,905,200 | — | — |
| 2011-01-19 | $16.08 | $18.39 | 2,296,300 | — | — |
| 2011-01-18 | $16.37 | $18.72 | 2,271,700 | — | — |
| 2011-01-14 | $16.25 | $18.58 | 1,547,000 | — | — |
| 2011-01-13 | $15.99 | $18.29 | 3,256,800 | — | — |
| 2011-01-12 | $16.14 | $18.46 | 2,182,400 | — | — |
| 2011-01-11 | $15.85 | $18.13 | 2,306,200 | — | — |
| 2011-01-10 | $15.78 | $18.05 | 2,295,000 | — | — |
| 2011-01-07 | $15.52 | $17.75 | 2,217,100 | — | — |
| 2011-01-06 | $15.76 | $18.02 | 4,373,200 | — | — |
| 2011-01-05 | $15.39 | $17.60 | 2,982,400 | — | — |
| 2011-01-04 | $15.13 | $17.30 | 4,146,100 | — | — |
| 2011-01-03 | $14.78 | $16.90 | 2,785,800 | — | — |