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
- 1994-04-14 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 | $15.29 | $18.51 | 1,451,500 | — | — |
| 2011-12-29 | $15.31 | $18.53 | 1,785,300 | — | — |
| 2011-12-28 | $15.18 | $18.38 | 2,191,100 | — | — |
| 2011-12-27 | $15.25 | $18.46 | 3,210,400 | — | — |
| 2011-12-23 | $14.98 | $18.13 | 3,288,700 | — | — |
| 2011-12-22 | $15.02 | $18.18 | 3,410,200 | — | — |
| 2011-12-21 | $14.83 | $17.95 | 2,992,100 | — | — |
| 2011-12-20 | $14.54 | $17.60 | 2,823,100 | — | — |
| 2011-12-19 | $14.22 | $17.21 | 3,723,000 | — | — |
| 2011-12-16 | $14.59 | $17.53 | 3,876,300 | — | — |
| 2011-12-15 | $14.61 | $17.55 | 5,404,300 | — | — |
| 2011-12-14 | $14.65 | $17.60 | 4,616,200 | — | — |
| 2011-12-13 | $14.64 | $17.59 | 3,906,200 | — | — |
| 2011-12-12 | $14.81 | $17.79 | 2,832,100 | — | — |
| 2011-12-09 | $14.82 | $17.81 | 4,589,100 | — | — |
| 2011-12-08 | $14.70 | $17.66 | 6,827,300 | — | — |
| 2011-12-07 | $14.56 | $17.49 | 4,472,400 | — | — |
| 2011-12-06 | $14.60 | $17.54 | 3,883,600 | — | — |
| 2011-12-05 | $14.60 | $17.54 | 7,246,200 | — | — |
| 2011-12-02 | $14.17 | $17.02 | 4,748,800 | — | — |
| 2011-12-01 | $14.08 | $16.92 | 4,102,800 | — | — |
| 2011-11-30 | $13.91 | $16.71 | 7,836,200 | — | — |
| 2011-11-29 | $13.43 | $16.14 | 4,284,000 | — | — |
| 2011-11-28 | $13.55 | $16.28 | 4,798,400 | — | — |
| 2011-11-25 | $12.89 | $15.49 | 1,322,300 | — | — |
| 2011-11-23 | $12.93 | $15.53 | 3,270,000 | — | — |
| 2011-11-22 | $13.21 | $15.87 | 3,637,900 | — | — |
| 2011-11-21 | $13.54 | $16.27 | 2,856,700 | — | — |
| 2011-11-18 | $13.60 | $16.34 | 3,233,400 | — | — |
| 2011-11-17 | $13.74 | $16.51 | 3,078,200 | — | — |
| 2011-11-16 | $13.97 | $16.78 | 6,356,000 | — | — |
| 2011-11-15 | $13.64 | $16.39 | 3,237,600 | — | — |
| 2011-11-14 | $13.71 | $16.47 | 2,279,700 | — | — |
| 2011-11-11 | $13.76 | $16.53 | 3,087,600 | — | — |
| 2011-11-10 | $13.47 | $16.18 | 4,320,200 | — | — |
| 2011-11-09 | $13.60 | $16.34 | 3,145,200 | — | — |
| 2011-11-08 | $14.12 | $16.96 | 2,705,100 | — | — |
| 2011-11-07 | $14.02 | $16.84 | 2,477,400 | — | — |
| 2011-11-04 | $14.02 | $16.84 | 4,521,500 | — | — |
| 2011-11-03 | $14.03 | $16.86 | 9,812,200 | — | — |
| 2011-11-02 | $13.16 | $15.81 | 2,418,200 | — | — |
| 2011-11-01 | $13.00 | $15.62 | 4,151,600 | — | — |
| 2011-10-31 | $13.13 | $15.78 | 3,537,600 | — | — |
| 2011-10-28 | $13.57 | $16.30 | 1,898,400 | — | — |
| 2011-10-27 | $13.60 | $16.34 | 3,550,600 | — | — |
| 2011-10-26 | $13.20 | $15.86 | 4,277,100 | — | — |
| 2011-10-25 | $13.15 | $15.80 | 3,301,600 | — | — |
| 2011-10-24 | $13.34 | $16.03 | 4,916,600 | — | — |
| 2011-10-21 | $13.00 | $15.62 | 3,407,500 | — | — |
| 2011-10-20 | $12.68 | $15.23 | 2,260,200 | — | — |
| 2011-10-19 | $12.60 | $15.14 | 2,520,900 | — | — |
| 2011-10-18 | $12.72 | $15.28 | 4,637,800 | — | — |
| 2011-10-17 | $12.47 | $14.98 | 2,915,700 | — | — |
| 2011-10-14 | $12.62 | $15.16 | 2,136,300 | — | — |
| 2011-10-13 | $12.58 | $15.11 | 3,595,400 | — | — |
| 2011-10-12 | $12.38 | $14.87 | 3,542,600 | — | — |
| 2011-10-11 | $12.49 | $15.01 | 4,558,700 | — | — |
| 2011-10-10 | $12.31 | $14.79 | 2,443,300 | — | — |
| 2011-10-07 | $12.05 | $14.48 | 3,067,200 | — | — |
| 2011-10-06 | $12.16 | $14.61 | 4,115,100 | — | — |
| 2011-10-05 | $12.01 | $14.43 | 4,692,200 | — | — |
| 2011-10-04 | $11.91 | $14.31 | 5,316,100 | — | — |
| 2011-10-03 | $11.32 | $13.60 | 3,925,600 | — | — |
| 2011-09-30 | $11.72 | $14.08 | 3,968,500 | — | — |
| 2011-09-29 | $12.08 | $14.51 | 4,070,200 | — | — |
| 2011-09-28 | $12.06 | $14.49 | 3,956,600 | — | — |
| 2011-09-27 | $12.33 | $14.81 | 6,419,800 | — | — |
| 2011-09-26 | $12.04 | $14.47 | 10,266,300 | — | — |
| 2011-09-23 | $11.17 | $13.42 | 4,023,000 | — | — |
| 2011-09-22 | $11.10 | $13.34 | 5,980,600 | — | — |
| 2011-09-21 | $11.11 | $13.22 | 4,257,500 | — | — |
| 2011-09-20 | $11.31 | $13.45 | 3,684,600 | — | — |
| 2011-09-19 | $11.42 | $13.58 | 3,597,000 | — | — |
| 2011-09-16 | $11.46 | $13.63 | 5,039,800 | — | — |
| 2011-09-15 | $11.53 | $13.72 | 7,581,500 | — | — |
| 2011-09-14 | $10.94 | $13.01 | 4,443,200 | — | — |
| 2011-09-13 | $10.88 | $12.94 | 2,814,500 | — | — |
| 2011-09-12 | $10.76 | $12.80 | 2,522,600 | — | — |
| 2011-09-09 | $10.70 | $12.73 | 2,990,100 | — | — |
| 2011-09-08 | $10.90 | $12.97 | 3,233,500 | — | — |
| 2011-09-07 | $10.92 | $12.99 | 3,789,400 | — | — |
| 2011-09-06 | $10.40 | $12.37 | 7,400,800 | — | — |
| 2011-09-02 | $10.44 | $12.42 | 4,672,000 | — | — |
| 2011-09-01 | $10.90 | $12.97 | 6,154,600 | — | — |
| 2011-08-31 | $11.07 | $13.17 | 5,005,700 | — | — |
| 2011-08-30 | $10.87 | $12.93 | 4,151,500 | — | — |
| 2011-08-29 | $10.89 | $12.95 | 5,419,800 | — | — |
| 2011-08-26 | $10.37 | $12.34 | 5,261,100 | — | — |
| 2011-08-25 | $10.17 | $12.10 | 6,089,500 | — | — |
| 2011-08-24 | $10.60 | $12.61 | 22,727,600 | — | — |
| 2011-08-23 | $11.62 | $13.82 | 5,298,300 | — | — |
| 2011-08-22 | $11.21 | $13.33 | 3,821,600 | — | — |
| 2011-08-19 | $10.97 | $13.05 | 4,850,100 | — | — |
| 2011-08-18 | $11.33 | $13.48 | 4,971,400 | — | — |
| 2011-08-17 | $11.76 | $13.99 | 4,164,400 | — | — |
| 2011-08-16 | $11.81 | $14.05 | 3,823,700 | — | — |
| 2011-08-15 | $12.06 | $14.35 | 1,713,400 | — | — |
| 2011-08-12 | $11.84 | $14.08 | 3,282,100 | — | — |
| 2011-08-11 | $11.85 | $14.10 | 4,855,300 | — | — |
| 2011-08-10 | $11.32 | $13.47 | 6,281,200 | — | — |
| 2011-08-09 | $11.50 | $13.68 | 7,363,800 | — | — |
| 2011-08-08 | $11.13 | $13.24 | 13,157,000 | — | — |
| 2011-08-05 | $11.99 | $14.26 | 6,232,800 | — | — |
| 2011-08-04 | $12.07 | $14.36 | 7,743,200 | — | — |
| 2011-08-03 | $12.93 | $15.38 | 4,785,700 | — | — |
| 2011-08-02 | $12.68 | $15.08 | 4,395,700 | — | — |
| 2011-08-01 | $13.06 | $15.54 | 3,617,800 | — | — |
| 2011-07-29 | $13.14 | $15.63 | 4,311,800 | — | — |
| 2011-07-28 | $13.05 | $15.52 | 4,017,100 | — | — |
| 2011-07-27 | $13.24 | $15.75 | 4,085,100 | — | — |
| 2011-07-26 | $13.79 | $16.40 | 2,458,300 | — | — |
| 2011-07-25 | $13.77 | $16.38 | 3,498,700 | — | — |
| 2011-07-22 | $14.00 | $16.65 | 1,695,800 | — | — |
| 2011-07-21 | $14.08 | $16.75 | 3,824,900 | — | — |
| 2011-07-20 | $13.76 | $16.37 | 2,744,900 | — | — |
| 2011-07-19 | $13.69 | $16.29 | 2,842,800 | — | — |
| 2011-07-18 | $13.57 | $16.14 | 2,485,800 | — | — |
| 2011-07-15 | $13.68 | $16.27 | 2,615,100 | — | — |
| 2011-07-14 | $13.55 | $16.12 | 2,896,700 | — | — |
| 2011-07-13 | $13.73 | $16.33 | 2,655,800 | — | — |
| 2011-07-12 | $13.69 | $16.29 | 3,834,500 | — | — |
| 2011-07-11 | $13.62 | $16.20 | 4,163,500 | — | — |
| 2011-07-08 | $13.88 | $16.51 | 4,747,500 | — | — |
| 2011-07-07 | $13.95 | $16.59 | 10,058,700 | — | — |
| 2011-07-06 | $13.13 | $15.62 | 3,961,800 | — | — |
| 2011-07-05 | $12.91 | $15.23 | 2,487,400 | — | — |
| 2011-07-01 | $12.99 | $15.32 | 2,354,500 | — | — |
| 2011-06-30 | $12.75 | $15.04 | 3,017,800 | — | — |
| 2011-06-29 | $12.72 | $15.00 | 2,708,000 | — | — |
| 2011-06-28 | $12.72 | $15.00 | 3,179,500 | — | — |
| 2011-06-27 | $12.50 | $14.74 | 2,493,900 | — | — |
| 2011-06-24 | $12.59 | $14.85 | 3,050,200 | — | — |
| 2011-06-23 | $12.88 | $15.19 | 2,955,100 | — | — |
| 2011-06-22 | $12.73 | $15.01 | 3,254,400 | — | — |
| 2011-06-21 | $12.95 | $15.27 | 9,713,300 | — | — |
| 2011-06-20 | $12.73 | $15.01 | 2,627,900 | — | — |
| 2011-06-17 | $12.55 | $14.80 | 3,421,200 | — | — |
| 2011-06-16 | $12.49 | $14.73 | 4,938,900 | — | — |
| 2011-06-15 | $12.55 | $14.80 | 4,193,900 | — | — |
| 2011-06-14 | $12.80 | $15.10 | 3,073,800 | — | — |
| 2011-06-13 | $12.68 | $14.96 | 2,669,200 | — | — |
| 2011-06-10 | $12.68 | $14.96 | 3,467,100 | — | — |
| 2011-06-09 | $12.88 | $15.19 | 4,677,100 | — | — |
| 2011-06-08 | $12.66 | $14.93 | 7,408,100 | — | — |
| 2011-06-07 | $12.75 | $15.04 | 5,850,900 | — | — |
| 2011-06-06 | $12.80 | $15.10 | 6,089,300 | — | — |
| 2011-06-03 | $12.80 | $15.10 | 4,597,800 | — | — |
| 2011-06-02 | $12.81 | $15.11 | 4,242,500 | — | — |
| 2011-06-01 | $12.90 | $15.21 | 5,946,700 | — | — |
| 2011-05-31 | $13.26 | $15.64 | 11,174,800 | — | — |
| 2011-05-27 | $13.07 | $15.42 | 5,042,000 | — | — |
| 2011-05-26 | $13.10 | $15.45 | 7,810,200 | — | — |
| 2011-05-25 | $13.02 | $15.36 | 15,458,100 | — | — |
| 2011-05-24 | $13.66 | $16.11 | 8,998,200 | — | — |
| 2011-05-23 | $13.52 | $15.95 | 4,800,000 | — | — |
| 2011-05-20 | $13.52 | $15.95 | 12,586,500 | — | — |
| 2011-05-19 | $14.62 | $17.24 | 2,484,000 | — | — |
| 2011-05-18 | $14.67 | $17.30 | 2,684,000 | — | — |
| 2011-05-17 | $14.56 | $17.17 | 3,893,700 | — | — |
| 2011-05-16 | $14.60 | $17.22 | 3,069,600 | — | — |
| 2011-05-13 | $14.69 | $17.33 | 2,332,300 | — | — |
| 2011-05-12 | $14.98 | $17.67 | 4,000,000 | — | — |
| 2011-05-11 | $14.65 | $17.28 | 3,495,900 | — | — |
| 2011-05-10 | $14.55 | $17.16 | 5,491,700 | — | — |
| 2011-05-09 | $14.57 | $17.18 | 3,548,000 | — | — |
| 2011-05-06 | $14.58 | $17.20 | 5,052,300 | — | — |
| 2011-05-05 | $14.79 | $17.44 | 6,900,000 | — | — |
| 2011-05-04 | $15.71 | $18.53 | 3,152,600 | — | — |
| 2011-05-03 | $15.51 | $18.29 | 6,392,800 | — | — |
| 2011-05-02 | $15.46 | $18.23 | 2,239,300 | — | — |
| 2011-04-29 | $15.56 | $18.35 | 2,815,700 | — | — |
| 2011-04-28 | $15.82 | $18.66 | 3,204,400 | — | — |
| 2011-04-27 | $15.74 | $18.56 | 3,249,400 | — | — |
| 2011-04-26 | $15.61 | $18.41 | 6,600,000 | — | — |
| 2011-04-25 | $15.91 | $18.76 | 1,900,500 | — | — |
| 2011-04-21 | $16.01 | $18.88 | 1,449,600 | — | — |
| 2011-04-20 | $16.09 | $18.98 | 2,604,300 | — | — |
| 2011-04-19 | $15.84 | $18.68 | 1,735,300 | — | — |
| 2011-04-18 | $15.87 | $18.72 | 2,943,300 | — | — |
| 2011-04-15 | $16.03 | $18.91 | 5,012,800 | — | — |
| 2011-04-14 | $15.64 | $18.45 | 2,784,600 | — | — |
| 2011-04-13 | $15.86 | $18.71 | 2,835,300 | — | — |
| 2011-04-12 | $15.74 | $18.56 | 2,382,500 | — | — |
| 2011-04-11 | $15.79 | $18.62 | 2,102,700 | — | — |
| 2011-04-08 | $15.91 | $18.76 | 2,349,100 | — | — |
| 2011-04-07 | $16.03 | $18.91 | 2,310,000 | — | — |
| 2011-04-06 | $16.09 | $18.98 | 1,719,100 | — | — |
| 2011-04-05 | $16.08 | $18.97 | 4,463,800 | — | — |
| 2011-04-04 | $15.75 | $18.58 | 2,592,400 | — | — |
| 2011-04-01 | $15.84 | $18.68 | 3,052,000 | — | — |
| 2011-03-31 | $15.89 | $18.74 | 3,987,800 | — | — |
| 2011-03-30 | $16.14 | $19.04 | 3,995,800 | — | — |
| 2011-03-29 | $15.58 | $18.38 | 3,305,500 | — | — |
| 2011-03-28 | $15.30 | $18.05 | 2,735,800 | — | — |
| 2011-03-25 | $15.50 | $18.28 | 2,835,300 | — | — |
| 2011-03-24 | $15.57 | $18.36 | 3,450,300 | — | — |
| 2011-03-23 | $15.45 | $18.09 | 3,352,400 | — | — |
| 2011-03-22 | $15.32 | $17.94 | 3,364,900 | — | — |
| 2011-03-21 | $15.14 | $17.73 | 3,348,800 | — | — |
| 2011-03-18 | $14.98 | $17.54 | 7,971,100 | — | — |
| 2011-03-17 | $15.14 | $17.73 | 3,891,800 | — | — |
| 2011-03-16 | $15.42 | $18.06 | 4,482,300 | — | — |
| 2011-03-15 | $15.86 | $18.57 | 9,062,300 | — | — |
| 2011-03-14 | $15.41 | $18.05 | 9,347,100 | — | — |
| 2011-03-11 | $15.99 | $18.72 | 5,356,200 | — | — |
| 2011-03-10 | $15.67 | $18.35 | 5,483,400 | — | — |
| 2011-03-09 | $15.56 | $18.22 | 7,914,000 | — | — |
| 2011-03-08 | $14.80 | $17.33 | 6,439,100 | — | — |
| 2011-03-07 | $15.37 | $18.00 | 5,625,500 | — | — |
| 2011-03-04 | $15.41 | $18.05 | 3,093,800 | — | — |
| 2011-03-03 | $15.50 | $18.15 | 4,435,200 | — | — |
| 2011-03-02 | $15.35 | $17.98 | 8,121,300 | — | — |
| 2011-03-01 | $15.02 | $17.59 | 4,221,000 | — | — |
| 2011-02-28 | $15.35 | $17.98 | 3,367,900 | — | — |
| 2011-02-25 | $15.34 | $17.96 | 4,043,000 | — | — |
| 2011-02-24 | $15.16 | $17.75 | 3,139,100 | — | — |
| 2011-02-23 | $15.18 | $17.78 | 4,339,400 | — | — |
| 2011-02-22 | $15.38 | $18.01 | 5,103,600 | — | — |
| 2011-02-18 | $15.79 | $18.49 | 3,257,400 | — | — |
| 2011-02-17 | $15.97 | $18.70 | 3,329,900 | — | — |
| 2011-02-16 | $16.00 | $18.74 | 6,555,300 | — | — |
| 2011-02-15 | $15.79 | $18.49 | 3,819,900 | — | — |
| 2011-02-14 | $16.08 | $18.83 | 3,616,300 | — | — |
| 2011-02-11 | $16.18 | $18.95 | 6,777,100 | — | — |
| 2011-02-10 | $16.03 | $18.77 | 19,053,700 | — | — |
| 2011-02-09 | $14.69 | $17.20 | 5,208,800 | — | — |
| 2011-02-08 | $14.68 | $17.19 | 5,989,700 | — | — |
| 2011-02-07 | $14.83 | $17.37 | 3,870,200 | — | — |
| 2011-02-04 | $14.86 | $17.40 | 4,390,000 | — | — |
| 2011-02-03 | $14.70 | $17.21 | 6,692,800 | — | — |
| 2011-02-02 | $14.46 | $16.93 | 4,537,500 | — | — |
| 2011-02-01 | $14.67 | $17.18 | 3,191,800 | — | — |
| 2011-01-31 | $14.46 | $16.93 | 4,866,700 | — | — |
| 2011-01-28 | $14.56 | $17.05 | 4,593,400 | — | — |
| 2011-01-27 | $14.82 | $17.35 | 4,510,800 | — | — |
| 2011-01-26 | $14.49 | $16.97 | 4,828,400 | — | — |
| 2011-01-25 | $14.44 | $16.91 | 4,448,000 | — | — |
| 2011-01-24 | $14.44 | $16.91 | 4,174,300 | — | — |
| 2011-01-21 | $14.51 | $16.99 | 4,022,900 | — | — |
| 2011-01-20 | $14.64 | $17.14 | 6,309,100 | — | — |
| 2011-01-19 | $14.39 | $16.85 | 7,719,700 | — | — |
| 2011-01-18 | $14.12 | $16.53 | 4,541,600 | — | — |
| 2011-01-14 | $14.04 | $16.44 | 4,240,900 | — | — |
| 2011-01-13 | $14.02 | $16.42 | 4,252,100 | — | — |
| 2011-01-12 | $14.10 | $16.51 | 3,880,000 | — | — |
| 2011-01-11 | $14.16 | $16.58 | 6,486,900 | — | — |
| 2011-01-10 | $14.37 | $16.83 | 6,390,600 | — | — |
| 2011-01-07 | $14.46 | $16.93 | 12,325,700 | — | — |
| 2011-01-06 | $15.05 | $17.62 | 27,736,600 | — | — |
| 2011-01-05 | $14.47 | $16.94 | 4,853,200 | — | — |
| 2011-01-04 | $14.40 | $16.86 | 5,325,100 | — | — |
| 2011-01-03 | $14.50 | $16.98 | 5,971,100 | — | — |