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
- 2004-10-05 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 | $15.45 | $36.92 | 881,300 | — | — |
| 2011-12-29 | $15.45 | $36.92 | 759,600 | — | — |
| 2011-12-28 | $15.19 | $36.30 | 1,051,400 | — | — |
| 2011-12-27 | $15.32 | $36.61 | 729,900 | — | — |
| 2011-12-23 | $15.38 | $36.76 | 874,500 | — | — |
| 2011-12-22 | $15.24 | $36.42 | 891,700 | — | — |
| 2011-12-21 | $15.05 | $35.97 | 1,479,700 | — | — |
| 2011-12-20 | $15.03 | $35.92 | 1,685,200 | — | — |
| 2011-12-19 | $14.65 | $35.01 | 1,398,900 | — | — |
| 2011-12-16 | $14.85 | $35.49 | 1,439,300 | — | — |
| 2011-12-15 | $14.72 | $35.18 | 1,075,300 | — | — |
| 2011-12-14 | $14.83 | $35.44 | 1,608,400 | — | — |
| 2011-12-13 | $14.95 | $35.73 | 1,623,100 | — | — |
| 2011-12-12 | $15.39 | $35.92 | 2,592,600 | — | — |
| 2011-12-09 | $15.62 | $36.46 | 1,247,800 | — | — |
| 2011-12-08 | $15.41 | $35.97 | 1,509,700 | — | — |
| 2011-12-07 | $15.95 | $37.23 | 2,021,900 | — | — |
| 2011-12-06 | $15.76 | $36.78 | 1,062,800 | — | — |
| 2011-12-05 | $15.74 | $36.74 | 1,581,200 | — | — |
| 2011-12-02 | $15.51 | $36.20 | 1,598,900 | — | — |
| 2011-12-01 | $15.51 | $36.20 | 1,619,300 | — | — |
| 2011-11-30 | $15.56 | $36.32 | 5,616,000 | — | — |
| 2011-11-29 | $14.83 | $34.61 | 1,862,700 | — | — |
| 2011-11-28 | $14.60 | $34.07 | 1,564,700 | — | — |
| 2011-11-25 | $14.25 | $33.26 | 877,100 | — | — |
| 2011-11-23 | $14.26 | $33.28 | 2,050,700 | — | — |
| 2011-11-22 | $14.77 | $34.47 | 1,522,000 | — | — |
| 2011-11-21 | $14.85 | $34.66 | 1,771,000 | — | — |
| 2011-11-18 | $15.15 | $35.36 | 1,590,600 | — | — |
| 2011-11-17 | $14.95 | $34.89 | 1,644,600 | — | — |
| 2011-11-16 | $15.02 | $35.06 | 1,695,800 | — | — |
| 2011-11-15 | $15.26 | $35.62 | 1,394,600 | — | — |
| 2011-11-14 | $15.11 | $35.27 | 1,381,000 | — | — |
| 2011-11-11 | $15.28 | $35.66 | 980,500 | — | — |
| 2011-11-10 | $15.19 | $35.45 | 1,445,700 | — | — |
| 2011-11-09 | $15.02 | $35.06 | 2,259,300 | — | — |
| 2011-11-08 | $15.37 | $35.87 | 2,191,400 | — | — |
| 2011-11-07 | $15.50 | $36.18 | 2,101,500 | — | — |
| 2011-11-04 | $15.33 | $35.78 | 1,943,600 | — | — |
| 2011-11-03 | $15.47 | $36.11 | 2,229,300 | — | — |
| 2011-11-02 | $15.23 | $35.55 | 1,584,500 | — | — |
| 2011-11-01 | $14.88 | $34.73 | 2,624,400 | — | — |
| 2011-10-31 | $15.47 | $36.11 | 1,575,100 | — | — |
| 2011-10-28 | $15.71 | $36.67 | 1,318,700 | — | — |
| 2011-10-27 | $15.67 | $36.57 | 2,990,800 | — | — |
| 2011-10-26 | $15.23 | $35.55 | 1,200,100 | — | — |
| 2011-10-25 | $14.87 | $34.70 | 1,330,200 | — | — |
| 2011-10-24 | $15.32 | $35.76 | 1,880,700 | — | — |
| 2011-10-21 | $14.89 | $34.75 | 1,389,700 | — | — |
| 2011-10-20 | $14.69 | $34.28 | 2,024,800 | — | — |
| 2011-10-19 | $14.44 | $33.70 | 1,435,300 | — | — |
| 2011-10-18 | $14.76 | $34.45 | 1,823,000 | — | — |
| 2011-10-17 | $14.15 | $33.02 | 1,027,600 | — | — |
| 2011-10-14 | $14.51 | $33.86 | 899,000 | — | — |
| 2011-10-13 | $14.26 | $33.28 | 1,328,500 | — | — |
| 2011-10-12 | $14.34 | $33.47 | 1,364,100 | — | — |
| 2011-10-11 | $14.22 | $33.19 | 1,334,700 | — | — |
| 2011-10-10 | $14.19 | $33.12 | 1,474,300 | — | — |
| 2011-10-07 | $13.79 | $32.18 | 2,584,200 | — | — |
| 2011-10-06 | $13.94 | $32.53 | 1,892,100 | — | — |
| 2011-10-05 | $13.66 | $31.88 | 2,099,100 | — | — |
| 2011-10-04 | $13.54 | $31.60 | 2,803,100 | — | — |
| 2011-10-03 | $13.26 | $30.95 | 1,896,900 | — | — |
| 2011-09-30 | $13.77 | $32.14 | 2,380,100 | — | — |
| 2011-09-29 | $14.20 | $33.14 | 2,379,000 | — | — |
| 2011-09-28 | $13.52 | $31.55 | 1,963,700 | — | — |
| 2011-09-27 | $13.78 | $32.16 | 2,027,000 | — | — |
| 2011-09-26 | $13.71 | $32.00 | 1,892,200 | — | — |
| 2011-09-23 | $13.43 | $31.34 | 2,020,000 | — | — |
| 2011-09-22 | $13.31 | $31.06 | 2,410,900 | — | — |
| 2011-09-21 | $13.51 | $31.53 | 2,220,600 | — | — |
| 2011-09-20 | $13.99 | $32.65 | 928,600 | — | — |
| 2011-09-19 | $14.10 | $32.91 | 1,298,200 | — | — |
| 2011-09-16 | $14.34 | $33.47 | 1,296,500 | — | — |
| 2011-09-15 | $14.39 | $33.58 | 1,994,600 | — | — |
| 2011-09-14 | $14.14 | $33.00 | 2,624,000 | — | — |
| 2011-09-13 | $14.15 | $33.02 | 1,671,800 | — | — |
| 2011-09-12 | $14.27 | $32.49 | 2,393,400 | — | — |
| 2011-09-09 | $14.20 | $32.33 | 2,553,500 | — | — |
| 2011-09-08 | $14.53 | $33.08 | 1,943,100 | — | — |
| 2011-09-07 | $14.87 | $33.85 | 1,277,900 | — | — |
| 2011-09-06 | $14.31 | $32.58 | 1,646,500 | — | — |
| 2011-09-02 | $14.40 | $32.78 | 1,410,000 | — | — |
| 2011-09-01 | $14.73 | $33.54 | 2,532,100 | — | — |
| 2011-08-31 | $15.20 | $34.61 | 1,308,500 | — | — |
| 2011-08-30 | $15.10 | $34.38 | 2,033,400 | — | — |
| 2011-08-29 | $15.12 | $34.42 | 1,627,100 | — | — |
| 2011-08-26 | $14.54 | $33.10 | 1,734,900 | — | — |
| 2011-08-25 | $14.08 | $32.06 | 1,296,500 | — | — |
| 2011-08-24 | $14.42 | $32.83 | 1,130,700 | — | — |
| 2011-08-23 | $14.27 | $32.49 | 1,684,200 | — | — |
| 2011-08-22 | $13.83 | $31.49 | 1,734,600 | — | — |
| 2011-08-19 | $13.73 | $31.26 | 1,305,700 | — | — |
| 2011-08-18 | $13.98 | $31.83 | 1,837,000 | — | — |
| 2011-08-17 | $14.73 | $33.54 | 1,439,800 | — | — |
| 2011-08-16 | $14.74 | $33.56 | 1,516,800 | — | — |
| 2011-08-15 | $14.82 | $33.74 | 1,492,500 | — | — |
| 2011-08-12 | $14.35 | $32.67 | 2,083,800 | — | — |
| 2011-08-11 | $14.27 | $32.49 | 2,739,300 | — | — |
| 2011-08-10 | $13.29 | $30.26 | 4,570,000 | — | — |
| 2011-08-09 | $13.89 | $31.62 | 7,031,300 | — | — |
| 2011-08-08 | $13.07 | $29.76 | 5,265,700 | — | — |
| 2011-08-05 | $14.27 | $32.49 | 4,760,400 | — | — |
| 2011-08-04 | $14.48 | $32.97 | 4,037,400 | — | — |
| 2011-08-03 | $15.71 | $35.77 | 2,649,000 | — | — |
| 2011-08-02 | $15.72 | $35.79 | 1,839,800 | — | — |
| 2011-08-01 | $16.25 | $37.00 | 1,868,800 | — | — |
| 2011-07-29 | $16.14 | $36.75 | 1,633,800 | — | — |
| 2011-07-28 | $16.17 | $36.81 | 1,336,100 | — | — |
| 2011-07-27 | $16.16 | $36.79 | 2,463,000 | — | — |
| 2011-07-26 | $16.30 | $37.11 | 1,067,500 | — | — |
| 2011-07-25 | $16.21 | $36.90 | 1,144,100 | — | — |
| 2011-07-22 | $16.24 | $36.97 | 968,000 | — | — |
| 2011-07-21 | $16.09 | $36.63 | 1,345,400 | — | — |
| 2011-07-20 | $15.86 | $36.11 | 2,310,400 | — | — |
| 2011-07-19 | $15.53 | $35.36 | 2,404,400 | — | — |
| 2011-07-18 | $15.16 | $34.51 | 4,363,000 | — | — |
| 2011-07-15 | $15.63 | $35.58 | 1,221,900 | — | — |
| 2011-07-14 | $15.65 | $35.63 | 1,104,300 | — | — |
| 2011-07-13 | $15.72 | $35.79 | 1,197,000 | — | — |
| 2011-07-12 | $15.67 | $35.68 | 1,613,400 | — | — |
| 2011-07-11 | $15.91 | $36.22 | 1,353,800 | — | — |
| 2011-07-08 | $16.13 | $36.72 | 862,700 | — | — |
| 2011-07-07 | $16.24 | $36.97 | 1,160,800 | — | — |
| 2011-07-06 | $16.00 | $36.43 | 3,113,700 | — | — |
| 2011-07-05 | $15.73 | $35.81 | 1,893,900 | — | — |
| 2011-07-01 | $16.11 | $36.68 | 1,728,200 | — | — |
| 2011-06-30 | $16.07 | $36.59 | 1,316,800 | — | — |
| 2011-06-29 | $15.90 | $36.20 | 2,405,500 | — | — |
| 2011-06-28 | $15.70 | $35.74 | 2,348,200 | — | — |
| 2011-06-27 | $15.93 | $36.27 | 1,030,700 | — | — |
| 2011-06-24 | $15.86 | $36.11 | 1,204,900 | — | — |
| 2011-06-23 | $16.05 | $36.54 | 1,787,700 | — | — |
| 2011-06-22 | $15.95 | $36.31 | 951,300 | — | — |
| 2011-06-21 | $16.12 | $36.70 | 1,238,800 | — | — |
| 2011-06-20 | $15.97 | $36.36 | 1,056,600 | — | — |
| 2011-06-17 | $15.91 | $36.22 | 1,389,900 | — | — |
| 2011-06-16 | $15.85 | $36.08 | 1,630,100 | — | — |
| 2011-06-15 | $16.11 | $36.68 | 1,356,200 | — | — |
| 2011-06-14 | $16.39 | $37.31 | 976,100 | — | — |
| 2011-06-13 | $16.14 | $36.75 | 1,907,200 | — | — |
| 2011-06-10 | $16.66 | $37.13 | 1,936,900 | — | — |
| 2011-06-09 | $16.89 | $37.64 | 934,600 | — | — |
| 2011-06-08 | $16.77 | $37.38 | 1,200,700 | — | — |
| 2011-06-07 | $16.87 | $37.60 | 987,100 | — | — |
| 2011-06-06 | $16.82 | $37.49 | 1,170,000 | — | — |
| 2011-06-03 | $17.07 | $38.05 | 1,897,600 | — | — |
| 2011-06-02 | $17.08 | $38.07 | 2,819,500 | — | — |
| 2011-06-01 | $16.52 | $36.82 | 1,429,500 | — | — |
| 2011-05-31 | $16.82 | $37.49 | 1,680,900 | — | — |
| 2011-05-27 | $16.51 | $36.80 | 1,443,100 | — | — |
| 2011-05-26 | $16.56 | $36.91 | 1,548,500 | — | — |
| 2011-05-25 | $16.66 | $37.13 | 756,800 | — | — |
| 2011-05-24 | $16.60 | $37.00 | 975,700 | — | — |
| 2011-05-23 | $16.45 | $36.66 | 1,800,000 | — | — |
| 2011-05-20 | $16.83 | $37.51 | 824,100 | — | — |
| 2011-05-19 | $17.00 | $37.89 | 1,353,900 | — | — |
| 2011-05-18 | $16.93 | $37.73 | 1,661,100 | — | — |
| 2011-05-17 | $16.74 | $37.31 | 1,537,400 | — | — |
| 2011-05-16 | $17.01 | $37.91 | 1,001,400 | — | — |
| 2011-05-13 | $17.08 | $38.07 | 711,400 | — | — |
| 2011-05-12 | $17.15 | $38.22 | 1,042,100 | — | — |
| 2011-05-11 | $17.17 | $38.27 | 1,017,100 | — | — |
| 2011-05-10 | $17.29 | $38.54 | 1,106,700 | — | — |
| 2011-05-09 | $17.00 | $37.89 | 1,277,600 | — | — |
| 2011-05-06 | $16.95 | $37.78 | 1,312,700 | — | — |
| 2011-05-05 | $16.93 | $37.73 | 2,042,500 | — | — |
| 2011-05-04 | $17.13 | $38.18 | 1,553,400 | — | — |
| 2011-05-03 | $17.40 | $38.78 | 2,454,700 | — | — |
| 2011-05-02 | $17.36 | $38.69 | 1,654,300 | — | — |
| 2011-04-29 | $17.71 | $39.47 | 1,425,800 | — | — |
| 2011-04-28 | $17.48 | $38.96 | 549,900 | — | — |
| 2011-04-27 | $17.40 | $38.78 | 784,100 | — | — |
| 2011-04-26 | $17.41 | $38.80 | 1,300,000 | — | — |
| 2011-04-25 | $17.28 | $38.51 | 1,011,400 | — | — |
| 2011-04-21 | $17.51 | $39.03 | 1,123,700 | — | — |
| 2011-04-20 | $17.21 | $38.36 | 765,500 | — | — |
| 2011-04-19 | $17.02 | $37.93 | 938,000 | — | — |
| 2011-04-18 | $16.89 | $37.64 | 1,570,100 | — | — |
| 2011-04-15 | $16.98 | $37.85 | 622,000 | — | — |
| 2011-04-14 | $16.95 | $37.78 | 895,100 | — | — |
| 2011-04-13 | $16.89 | $37.64 | 920,700 | — | — |
| 2011-04-12 | $17.01 | $37.91 | 1,280,900 | — | — |
| 2011-04-11 | $17.31 | $38.58 | 1,467,000 | — | — |
| 2011-04-08 | $17.38 | $38.74 | 1,503,000 | — | — |
| 2011-04-07 | $17.42 | $38.83 | 1,775,100 | — | — |
| 2011-04-06 | $17.58 | $39.18 | 1,479,000 | — | — |
| 2011-04-05 | $17.23 | $38.40 | 1,342,100 | — | — |
| 2011-04-04 | $17.26 | $38.47 | 1,449,800 | — | — |
| 2011-04-01 | $17.18 | $38.29 | 1,459,900 | — | — |
| 2011-03-31 | $16.95 | $37.78 | 2,787,800 | — | — |
| 2011-03-30 | $16.83 | $37.51 | 1,805,900 | — | — |
| 2011-03-29 | $16.56 | $36.91 | 1,346,600 | — | — |
| 2011-03-28 | $16.61 | $37.02 | 1,560,300 | — | — |
| 2011-03-25 | $16.57 | $36.93 | 2,365,800 | — | — |
| 2011-03-24 | $16.46 | $36.69 | 2,112,300 | — | — |
| 2011-03-23 | $16.24 | $36.20 | 4,077,800 | — | — |
| 2011-03-22 | $16.20 | $36.11 | 3,212,200 | — | — |
| 2011-03-21 | $16.76 | $37.36 | 1,648,200 | — | — |
| 2011-03-18 | $16.35 | $36.44 | 1,395,100 | — | — |
| 2011-03-17 | $16.19 | $36.08 | 1,614,600 | — | — |
| 2011-03-16 | $16.08 | $35.84 | 2,083,800 | — | — |
| 2011-03-15 | $16.39 | $36.53 | 2,665,800 | — | — |
| 2011-03-14 | $16.82 | $37.49 | 1,520,200 | — | — |
| 2011-03-11 | $17.23 | $38.40 | 1,955,800 | — | — |
| 2011-03-10 | $17.58 | $38.40 | 1,854,400 | — | — |
| 2011-03-09 | $17.74 | $38.75 | 1,358,300 | — | — |
| 2011-03-08 | $17.75 | $38.77 | 1,449,400 | — | — |
| 2011-03-07 | $17.56 | $38.36 | 1,361,000 | — | — |
| 2011-03-04 | $17.56 | $38.36 | 1,550,100 | — | — |
| 2011-03-03 | $17.75 | $38.77 | 1,828,300 | — | — |
| 2011-03-02 | $17.48 | $38.18 | 1,714,600 | — | — |
| 2011-03-01 | $17.59 | $38.42 | 2,667,300 | — | — |
| 2011-02-28 | $17.83 | $38.95 | 1,960,500 | — | — |
| 2011-02-25 | $17.66 | $38.58 | 1,021,200 | — | — |
| 2011-02-24 | $17.26 | $37.70 | 1,559,100 | — | — |
| 2011-02-23 | $17.06 | $37.27 | 1,424,700 | — | — |
| 2011-02-22 | $17.28 | $37.75 | 1,765,200 | — | — |
| 2011-02-18 | $17.61 | $38.47 | 1,163,800 | — | — |
| 2011-02-17 | $17.82 | $38.93 | 1,328,700 | — | — |
| 2011-02-16 | $17.63 | $38.51 | 1,743,300 | — | — |
| 2011-02-15 | $17.38 | $37.97 | 1,210,900 | — | — |
| 2011-02-14 | $17.41 | $38.03 | 1,269,600 | — | — |
| 2011-02-11 | $17.29 | $37.77 | 1,233,200 | — | — |
| 2011-02-10 | $17.00 | $37.14 | 1,819,300 | — | — |
| 2011-02-09 | $16.98 | $37.09 | 1,581,500 | — | — |
| 2011-02-08 | $17.19 | $37.55 | 1,970,600 | — | — |
| 2011-02-07 | $17.05 | $37.24 | 1,816,500 | — | — |
| 2011-02-04 | $16.94 | $37.00 | 3,914,300 | — | — |
| 2011-02-03 | $16.81 | $36.72 | 2,106,100 | — | — |
| 2011-02-02 | $16.89 | $36.90 | 1,524,400 | — | — |
| 2011-02-01 | $17.00 | $37.14 | 2,360,900 | — | — |
| 2011-01-31 | $16.79 | $36.68 | 1,962,500 | — | — |
| 2011-01-28 | $16.45 | $35.93 | 2,095,800 | — | — |
| 2011-01-27 | $16.79 | $36.68 | 1,541,300 | — | — |
| 2011-01-26 | $16.59 | $36.24 | 1,659,400 | — | — |
| 2011-01-25 | $16.52 | $36.09 | 2,238,400 | — | — |
| 2011-01-24 | $16.35 | $35.72 | 1,963,300 | — | — |
| 2011-01-21 | $16.20 | $35.39 | 2,211,600 | — | — |
| 2011-01-20 | $16.13 | $35.24 | 6,058,900 | — | — |
| 2011-01-19 | $16.28 | $35.56 | 4,460,300 | — | — |
| 2011-01-18 | $17.09 | $37.33 | 1,450,300 | — | — |
| 2011-01-14 | $16.88 | $36.87 | 1,037,700 | — | — |
| 2011-01-13 | $16.73 | $36.55 | 1,302,500 | — | — |
| 2011-01-12 | $16.67 | $36.41 | 1,251,700 | — | — |
| 2011-01-11 | $16.48 | $36.00 | 1,412,300 | — | — |
| 2011-01-10 | $16.50 | $36.04 | 1,465,300 | — | — |
| 2011-01-07 | $16.70 | $36.48 | 1,028,400 | — | — |
| 2011-01-06 | $16.63 | $36.33 | 904,900 | — | — |
| 2011-01-05 | $16.79 | $36.68 | 968,700 | — | — |
| 2011-01-04 | $16.83 | $36.76 | 945,600 | — | — |
| 2011-01-03 | $16.91 | $36.94 | 1,001,000 | — | — |