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
- 2008-11-25 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 | $20.35 | $20.35 | 2,582,700 | — | — |
| 2011-12-29 | $20.26 | $20.26 | 2,236,900 | — | — |
| 2011-12-28 | $20.35 | $20.35 | 4,315,600 | — | — |
| 2011-12-27 | $19.95 | $19.95 | 960,200 | — | — |
| 2011-12-23 | $20.03 | $20.03 | 1,021,800 | — | — |
| 2011-12-22 | $20.00 | $20.00 | 1,602,500 | — | — |
| 2011-12-21 | $20.02 | $20.02 | 2,366,900 | — | — |
| 2011-12-20 | $19.91 | $19.91 | 4,041,400 | — | — |
| 2011-12-19 | $20.18 | $20.18 | 3,153,300 | — | — |
| 2011-12-16 | $20.03 | $20.03 | 4,092,600 | — | — |
| 2011-12-15 | $20.12 | $20.12 | 3,988,800 | — | — |
| 2011-12-14 | $20.20 | $20.20 | 7,573,700 | — | — |
| 2011-12-13 | $20.07 | $20.07 | 6,559,600 | — | — |
| 2011-12-12 | $19.59 | $19.59 | 3,529,200 | — | — |
| 2011-12-09 | $19.07 | $19.07 | 2,243,300 | — | — |
| 2011-12-08 | $19.17 | $19.17 | 3,053,700 | — | — |
| 2011-12-07 | $18.99 | $18.99 | 3,428,600 | — | — |
| 2011-12-06 | $19.02 | $19.02 | 2,773,900 | — | — |
| 2011-12-05 | $19.01 | $19.01 | 3,705,000 | — | — |
| 2011-12-02 | $18.99 | $18.99 | 2,549,500 | — | — |
| 2011-12-01 | $18.84 | $18.84 | 2,263,700 | — | — |
| 2011-11-30 | $18.92 | $18.92 | 5,904,000 | — | — |
| 2011-11-29 | $19.22 | $19.22 | 2,899,800 | — | — |
| 2011-11-28 | $19.28 | $19.28 | 3,858,400 | — | — |
| 2011-11-25 | $19.50 | $19.50 | 2,981,300 | — | — |
| 2011-11-23 | $19.22 | $19.22 | 5,813,500 | — | — |
| 2011-11-22 | $18.72 | $18.72 | 3,608,500 | — | — |
| 2011-11-21 | $18.77 | $18.77 | 4,737,500 | — | — |
| 2011-11-18 | $18.72 | $18.72 | 4,207,700 | — | — |
| 2011-11-17 | $18.87 | $18.87 | 4,423,300 | — | — |
| 2011-11-16 | $18.84 | $18.84 | 3,783,500 | — | — |
| 2011-11-15 | $18.68 | $18.68 | 4,006,700 | — | — |
| 2011-11-14 | $18.44 | $18.44 | 3,802,000 | — | — |
| 2011-11-11 | $18.10 | $18.10 | 4,152,200 | — | — |
| 2011-11-10 | $18.50 | $18.50 | 5,943,600 | — | — |
| 2011-11-09 | $18.66 | $18.66 | 8,273,800 | — | — |
| 2011-11-08 | $17.91 | $17.91 | 2,801,400 | — | — |
| 2011-11-07 | $18.05 | $18.05 | 3,174,400 | — | — |
| 2011-11-04 | $18.10 | $18.10 | 3,324,700 | — | — |
| 2011-11-03 | $17.97 | $17.97 | 5,401,400 | — | — |
| 2011-11-02 | $18.18 | $18.18 | 3,577,700 | — | — |
| 2011-11-01 | $18.31 | $18.31 | 8,188,000 | — | — |
| 2011-10-31 | $17.94 | $17.94 | 5,213,900 | — | — |
| 2011-10-28 | $17.15 | $17.15 | 3,244,300 | — | — |
| 2011-10-27 | $17.08 | $17.08 | 12,556,300 | — | — |
| 2011-10-26 | $17.82 | $17.82 | 5,736,500 | — | — |
| 2011-10-25 | $17.82 | $17.82 | 5,610,000 | — | — |
| 2011-10-24 | $17.77 | $17.77 | 3,333,700 | — | — |
| 2011-10-21 | $17.83 | $17.83 | 4,463,000 | — | — |
| 2011-10-20 | $18.14 | $18.14 | 4,723,700 | — | — |
| 2011-10-19 | $18.23 | $18.23 | 3,715,300 | — | — |
| 2011-10-18 | $18.19 | $18.19 | 6,966,000 | — | — |
| 2011-10-17 | $18.25 | $18.25 | 4,505,000 | — | — |
| 2011-10-14 | $17.90 | $17.90 | 6,026,100 | — | — |
| 2011-10-13 | $18.15 | $18.15 | 3,399,900 | — | — |
| 2011-10-12 | $18.15 | $18.15 | 4,441,300 | — | — |
| 2011-10-11 | $18.44 | $18.44 | 3,061,200 | — | — |
| 2011-10-10 | $18.50 | $18.50 | 6,823,500 | — | — |
| 2011-10-07 | $19.30 | $19.30 | 7,233,500 | — | — |
| 2011-10-06 | $19.09 | $19.09 | 4,799,900 | — | — |
| 2011-10-05 | $19.39 | $19.39 | 4,438,900 | — | — |
| 2011-10-04 | $19.47 | $19.47 | 7,706,400 | — | — |
| 2011-10-03 | $19.84 | $19.84 | 6,704,800 | — | — |
| 2011-09-30 | $19.28 | $19.28 | 5,073,800 | — | — |
| 2011-09-29 | $18.74 | $18.74 | 3,344,900 | — | — |
| 2011-09-28 | $18.87 | $18.87 | 4,104,700 | — | — |
| 2011-09-27 | $18.75 | $18.75 | 6,969,600 | — | — |
| 2011-09-26 | $18.97 | $18.97 | 5,919,100 | — | — |
| 2011-09-23 | $18.94 | $18.94 | 5,757,900 | — | — |
| 2011-09-22 | $19.09 | $19.09 | 10,057,100 | — | — |
| 2011-09-21 | $18.75 | $18.75 | 5,418,600 | — | — |
| 2011-09-20 | $18.55 | $18.55 | 3,550,700 | — | — |
| 2011-09-19 | $18.51 | $18.51 | 5,097,200 | — | — |
| 2011-09-16 | $18.23 | $18.23 | 4,497,100 | — | — |
| 2011-09-15 | $17.98 | $17.98 | 8,038,900 | — | — |
| 2011-09-14 | $18.34 | $18.34 | 4,610,000 | — | — |
| 2011-09-13 | $18.49 | $18.49 | 5,324,300 | — | — |
| 2011-09-12 | $18.59 | $18.59 | 11,561,200 | — | — |
| 2011-09-09 | $18.60 | $18.60 | 11,605,000 | — | — |
| 2011-09-08 | $18.02 | $18.02 | 5,321,100 | — | — |
| 2011-09-07 | $17.47 | $17.47 | 3,344,100 | — | — |
| 2011-09-06 | $17.74 | $17.74 | 7,578,500 | — | — |
| 2011-09-02 | $17.28 | $17.28 | 3,326,800 | — | — |
| 2011-09-01 | $17.10 | $17.10 | 1,905,100 | — | — |
| 2011-08-31 | $16.88 | $16.88 | 2,111,100 | — | — |
| 2011-08-30 | $16.68 | $16.68 | 1,562,400 | — | — |
| 2011-08-29 | $16.55 | $16.55 | 1,280,300 | — | — |
| 2011-08-26 | $16.59 | $16.59 | 3,357,300 | — | — |
| 2011-08-25 | $16.84 | $16.84 | 2,039,300 | — | — |
| 2011-08-24 | $16.75 | $16.75 | 1,786,400 | — | — |
| 2011-08-23 | $16.71 | $16.71 | 2,657,400 | — | — |
| 2011-08-22 | $16.90 | $16.90 | 2,091,300 | — | — |
| 2011-08-19 | $16.82 | $16.82 | 3,209,900 | — | — |
| 2011-08-18 | $16.97 | $16.97 | 4,504,500 | — | — |
| 2011-08-17 | $16.73 | $16.73 | 3,618,200 | — | — |
| 2011-08-16 | $16.80 | $16.80 | 3,613,000 | — | — |
| 2011-08-15 | $16.74 | $16.74 | 4,323,200 | — | — |
| 2011-08-12 | $17.20 | $17.20 | 1,821,200 | — | — |
| 2011-08-11 | $17.24 | $17.24 | 4,706,400 | — | — |
| 2011-08-10 | $17.35 | $17.35 | 5,634,000 | — | — |
| 2011-08-09 | $17.01 | $17.01 | 4,458,400 | — | — |
| 2011-08-08 | $17.30 | $17.30 | 5,123,800 | — | — |
| 2011-08-05 | $17.13 | $17.13 | 5,238,800 | — | — |
| 2011-08-04 | $17.54 | $17.54 | 7,407,100 | — | — |
| 2011-08-03 | $17.08 | $17.08 | 2,657,100 | — | — |
| 2011-08-02 | $17.35 | $17.35 | 3,340,500 | — | — |
| 2011-08-01 | $17.24 | $17.24 | 3,629,800 | — | — |
| 2011-07-29 | $16.98 | $16.98 | 2,116,700 | — | — |
| 2011-07-28 | $17.11 | $17.11 | 2,104,500 | — | — |
| 2011-07-27 | $16.96 | $16.96 | 1,765,800 | — | — |
| 2011-07-26 | $16.64 | $16.64 | 2,115,500 | — | — |
| 2011-07-25 | $16.97 | $16.97 | 1,342,500 | — | — |
| 2011-07-22 | $16.98 | $16.98 | 1,840,500 | — | — |
| 2011-07-21 | $16.98 | $16.98 | 4,297,800 | — | — |
| 2011-07-20 | $17.33 | $17.33 | 1,403,300 | — | — |
| 2011-07-19 | $17.55 | $17.55 | 2,859,400 | — | — |
| 2011-07-18 | $17.64 | $17.64 | 2,351,100 | — | — |
| 2011-07-15 | $17.56 | $17.56 | 2,457,800 | — | — |
| 2011-07-14 | $17.59 | $17.59 | 5,782,500 | — | — |
| 2011-07-13 | $17.57 | $17.57 | 4,971,800 | — | — |
| 2011-07-12 | $18.01 | $18.01 | 6,471,900 | — | — |
| 2011-07-11 | $17.92 | $17.92 | 4,985,500 | — | — |
| 2011-07-08 | $17.30 | $17.30 | 2,435,400 | — | — |
| 2011-07-07 | $17.08 | $17.08 | 3,114,200 | — | — |
| 2011-07-06 | $17.19 | $17.19 | 2,989,400 | — | — |
| 2011-07-05 | $16.92 | $16.92 | 2,048,100 | — | — |
| 2011-07-01 | $16.70 | $16.70 | 2,476,300 | — | — |
| 2011-06-30 | $16.76 | $16.76 | 2,304,800 | — | — |
| 2011-06-29 | $16.91 | $16.91 | 2,829,000 | — | — |
| 2011-06-28 | $17.08 | $17.08 | 2,273,000 | — | — |
| 2011-06-27 | $17.28 | $17.28 | 1,658,200 | — | — |
| 2011-06-24 | $17.53 | $17.53 | 4,611,600 | — | — |
| 2011-06-23 | $17.34 | $17.34 | 3,505,700 | — | — |
| 2011-06-22 | $17.12 | $17.12 | 1,745,900 | — | — |
| 2011-06-21 | $17.00 | $17.00 | 2,931,700 | — | — |
| 2011-06-20 | $17.27 | $17.27 | 2,184,900 | — | — |
| 2011-06-17 | $17.25 | $17.25 | 4,375,600 | — | — |
| 2011-06-16 | $17.56 | $17.56 | 3,626,400 | — | — |
| 2011-06-15 | $17.59 | $17.59 | 4,260,000 | — | — |
| 2011-06-14 | $16.94 | $16.94 | 1,556,800 | — | — |
| 2011-06-13 | $17.03 | $17.03 | 2,419,100 | — | — |
| 2011-06-10 | $17.22 | $17.22 | 3,090,100 | — | — |
| 2011-06-09 | $16.80 | $16.80 | 1,819,900 | — | — |
| 2011-06-08 | $16.69 | $16.69 | 2,702,200 | — | — |
| 2011-06-07 | $16.42 | $16.42 | 2,656,600 | — | — |
| 2011-06-06 | $16.68 | $16.68 | 1,784,700 | — | — |
| 2011-06-03 | $16.53 | $16.53 | 3,428,800 | — | — |
| 2011-06-02 | $16.87 | $16.87 | 2,714,400 | — | — |
| 2011-06-01 | $17.24 | $17.24 | 3,515,400 | — | — |
| 2011-05-31 | $17.11 | $17.11 | 2,461,600 | — | — |
| 2011-05-27 | $17.39 | $17.39 | 2,231,300 | — | — |
| 2011-05-26 | $17.76 | $17.76 | 2,232,700 | — | — |
| 2011-05-25 | $17.90 | $17.90 | 1,807,500 | — | — |
| 2011-05-24 | $17.84 | $17.84 | 2,923,900 | — | — |
| 2011-05-23 | $18.00 | $18.00 | 3,817,700 | — | — |
| 2011-05-20 | $17.71 | $17.71 | 2,742,600 | — | — |
| 2011-05-19 | $17.35 | $17.35 | 1,430,900 | — | — |
| 2011-05-18 | $17.53 | $17.53 | 2,767,500 | — | — |
| 2011-05-17 | $17.58 | $17.58 | 2,089,700 | — | — |
| 2011-05-16 | $17.69 | $17.69 | 4,146,800 | — | — |
| 2011-05-13 | $17.87 | $17.87 | 2,298,400 | — | — |
| 2011-05-12 | $17.55 | $17.55 | 1,947,800 | — | — |
| 2011-05-11 | $17.65 | $17.65 | 1,729,700 | — | — |
| 2011-05-10 | $17.16 | $17.16 | 1,179,800 | — | — |
| 2011-05-09 | $17.29 | $17.29 | 3,531,100 | — | — |
| 2011-05-06 | $17.29 | $17.29 | 4,096,100 | — | — |
| 2011-05-05 | $16.87 | $16.87 | 4,205,400 | — | — |
| 2011-05-04 | $16.23 | $16.23 | 2,044,500 | — | — |
| 2011-05-03 | $16.21 | $16.21 | 1,388,100 | — | — |
| 2011-05-02 | $16.24 | $16.24 | 1,252,000 | — | — |
| 2011-04-29 | $16.69 | $16.69 | 865,000 | — | — |
| 2011-04-28 | $16.25 | $16.25 | 1,133,400 | — | — |
| 2011-04-27 | $16.30 | $16.30 | 2,633,300 | — | — |
| 2011-04-26 | $16.66 | $16.66 | 1,100,000 | — | — |
| 2011-04-25 | $16.80 | $16.80 | 628,900 | — | — |
| 2011-04-21 | $16.85 | $16.85 | 860,000 | — | — |
| 2011-04-20 | $16.96 | $16.96 | 1,529,300 | — | — |
| 2011-04-19 | $17.41 | $17.41 | 556,500 | — | — |
| 2011-04-18 | $17.65 | $17.65 | 1,502,600 | — | — |
| 2011-04-15 | $17.19 | $17.19 | 752,400 | — | — |
| 2011-04-14 | $17.04 | $17.04 | 823,800 | — | — |
| 2011-04-13 | $17.15 | $17.15 | 800,800 | — | — |
| 2011-04-12 | $17.09 | $17.09 | 1,535,900 | — | — |
| 2011-04-11 | $17.19 | $17.19 | 1,012,500 | — | — |
| 2011-04-08 | $17.12 | $17.12 | 1,906,500 | — | — |
| 2011-04-07 | $17.52 | $17.52 | 1,165,500 | — | — |
| 2011-04-06 | $17.44 | $17.44 | 1,924,900 | — | — |
| 2011-04-05 | $17.73 | $17.73 | 604,500 | — | — |
| 2011-04-04 | $17.73 | $17.73 | 1,474,600 | — | — |
| 2011-04-01 | $17.71 | $17.71 | 1,310,500 | — | — |
| 2011-03-31 | $17.85 | $17.85 | 1,099,100 | — | — |
| 2011-03-30 | $17.97 | $17.97 | 838,000 | — | — |
| 2011-03-29 | $18.04 | $18.04 | 780,500 | — | — |
| 2011-03-28 | $18.07 | $18.07 | 645,800 | — | — |
| 2011-03-25 | $18.10 | $18.10 | 1,378,900 | — | — |
| 2011-03-24 | $17.85 | $17.85 | 1,316,600 | — | — |
| 2011-03-23 | $18.02 | $18.02 | 1,169,300 | — | — |
| 2011-03-22 | $17.80 | $17.80 | 968,100 | — | — |
| 2011-03-21 | $17.73 | $17.73 | 2,323,800 | — | — |
| 2011-03-18 | $17.87 | $17.87 | 1,570,200 | — | — |
| 2011-03-17 | $18.27 | $18.27 | 703,500 | — | — |
| 2011-03-16 | $18.60 | $18.60 | 678,000 | — | — |
| 2011-03-15 | $18.34 | $18.34 | 837,200 | — | — |
| 2011-03-14 | $18.32 | $18.32 | 1,045,300 | — | — |
| 2011-03-11 | $18.59 | $18.59 | 1,084,900 | — | — |
| 2011-03-10 | $18.90 | $18.90 | 1,279,600 | — | — |
| 2011-03-09 | $18.60 | $18.60 | 1,219,400 | — | — |
| 2011-03-08 | $18.61 | $18.61 | 937,200 | — | — |
| 2011-03-07 | $18.41 | $18.41 | 854,000 | — | — |
| 2011-03-04 | $18.38 | $18.38 | 1,432,200 | — | — |
| 2011-03-03 | $18.45 | $18.45 | 1,489,400 | — | — |
| 2011-03-02 | $18.69 | $18.69 | 1,357,900 | — | — |
| 2011-03-01 | $18.96 | $18.96 | 1,652,400 | — | — |
| 2011-02-28 | $18.89 | $18.89 | 1,220,700 | — | — |
| 2011-02-25 | $19.02 | $19.02 | 751,500 | — | — |
| 2011-02-24 | $18.90 | $18.90 | 1,003,900 | — | — |
| 2011-02-23 | $19.05 | $19.05 | 1,124,200 | — | — |
| 2011-02-22 | $19.30 | $19.30 | 727,400 | — | — |
| 2011-02-18 | $19.22 | $19.22 | 947,300 | — | — |
| 2011-02-17 | $19.46 | $19.46 | 507,800 | — | — |
| 2011-02-16 | $19.57 | $19.57 | 979,600 | — | — |
| 2011-02-15 | $19.81 | $19.81 | 637,700 | — | — |
| 2011-02-14 | $19.79 | $19.79 | 1,285,200 | — | — |
| 2011-02-11 | $19.62 | $19.62 | 917,100 | — | — |
| 2011-02-10 | $19.50 | $19.50 | 681,900 | — | — |
| 2011-02-09 | $19.13 | $19.13 | 808,400 | — | — |
| 2011-02-08 | $19.40 | $19.40 | 888,100 | — | — |
| 2011-02-07 | $19.54 | $19.54 | 1,038,700 | — | — |
| 2011-02-04 | $19.53 | $19.53 | 1,081,700 | — | — |
| 2011-02-03 | $19.40 | $19.40 | 1,499,200 | — | — |
| 2011-02-02 | $18.93 | $18.93 | 1,164,500 | — | — |
| 2011-02-01 | $18.87 | $18.87 | 2,315,200 | — | — |
| 2011-01-31 | $19.27 | $19.27 | 1,723,000 | — | — |
| 2011-01-28 | $19.51 | $19.51 | 1,670,800 | — | — |
| 2011-01-27 | $19.15 | $19.15 | 1,236,300 | — | — |
| 2011-01-26 | $19.27 | $19.27 | 1,964,100 | — | — |
| 2011-01-25 | $19.30 | $19.30 | 1,440,000 | — | — |
| 2011-01-24 | $19.40 | $19.40 | 1,657,400 | — | — |
| 2011-01-21 | $19.51 | $19.51 | 1,777,800 | — | — |
| 2011-01-20 | $19.91 | $19.91 | 1,553,700 | — | — |
| 2011-01-19 | $19.93 | $19.93 | 1,648,800 | — | — |
| 2011-01-18 | $20.19 | $20.19 | 1,590,400 | — | — |
| 2011-01-14 | $20.22 | $20.22 | 1,846,300 | — | — |
| 2011-01-13 | $20.29 | $20.29 | 2,915,200 | — | — |
| 2011-01-12 | $20.99 | $20.99 | 2,129,800 | — | — |
| 2011-01-11 | $21.51 | $21.51 | 1,613,400 | — | — |
| 2011-01-10 | $21.58 | $21.58 | 2,837,300 | — | — |
| 2011-01-07 | $21.73 | $21.73 | 3,061,800 | — | — |
| 2011-01-06 | $21.41 | $21.41 | 1,905,400 | — | — |
| 2011-01-05 | $20.95 | $20.95 | 981,000 | — | — |
| 2011-01-04 | $20.52 | $20.52 | 942,200 | — | — |
| 2011-01-03 | $20.33 | $20.33 | 1,410,000 | — | — |