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
- 1981-12-31 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 | $18.06 | $35.13 | 363,600 | — | — |
| 2011-12-29 | $18.14 | $35.28 | 489,900 | — | — |
| 2011-12-28 | $17.64 | $34.31 | 457,700 | — | — |
| 2011-12-27 | $18.13 | $35.26 | 531,800 | — | — |
| 2011-12-23 | $18.29 | $35.57 | 597,400 | — | — |
| 2011-12-22 | $17.54 | $34.12 | 1,237,600 | — | — |
| 2011-12-21 | $16.89 | $32.85 | 658,100 | — | — |
| 2011-12-20 | $16.90 | $32.87 | 733,800 | — | — |
| 2011-12-19 | $15.97 | $31.06 | 1,033,500 | — | — |
| 2011-12-16 | $16.87 | $32.81 | 1,339,800 | — | — |
| 2011-12-15 | $16.56 | $32.21 | 1,157,200 | — | — |
| 2011-12-14 | $16.27 | $31.65 | 1,030,100 | — | — |
| 2011-12-13 | $16.61 | $32.31 | 870,600 | — | — |
| 2011-12-12 | $17.52 | $34.08 | 851,300 | — | — |
| 2011-12-09 | $17.65 | $34.33 | 1,697,900 | — | — |
| 2011-12-08 | $17.21 | $33.47 | 1,304,900 | — | — |
| 2011-12-07 | $18.25 | $35.50 | 1,303,600 | — | — |
| 2011-12-06 | $18.45 | $35.89 | 837,800 | — | — |
| 2011-12-05 | $18.38 | $35.75 | 1,728,300 | — | — |
| 2011-12-02 | $18.09 | $35.19 | 1,449,200 | — | — |
| 2011-12-01 | $18.29 | $35.57 | 2,549,300 | — | — |
| 2011-11-30 | $18.62 | $36.22 | 2,261,600 | — | — |
| 2011-11-29 | $17.04 | $33.14 | 1,347,600 | — | — |
| 2011-11-28 | $16.70 | $32.48 | 1,217,500 | — | — |
| 2011-11-25 | $15.28 | $29.72 | 391,100 | — | — |
| 2011-11-23 | $15.71 | $30.56 | 1,232,200 | — | — |
| 2011-11-22 | $16.18 | $31.47 | 1,037,100 | — | — |
| 2011-11-21 | $16.20 | $31.51 | 1,802,800 | — | — |
| 2011-11-18 | $16.57 | $32.23 | 1,200,800 | — | — |
| 2011-11-17 | $16.51 | $32.01 | 1,038,700 | — | — |
| 2011-11-16 | $16.82 | $32.62 | 919,600 | — | — |
| 2011-11-15 | $17.15 | $33.26 | 636,300 | — | — |
| 2011-11-14 | $16.78 | $32.54 | 575,500 | — | — |
| 2011-11-11 | $17.24 | $33.43 | 884,100 | — | — |
| 2011-11-10 | $16.84 | $32.65 | 1,478,000 | — | — |
| 2011-11-09 | $16.30 | $31.61 | 1,635,800 | — | — |
| 2011-11-08 | $17.17 | $33.29 | 1,283,200 | — | — |
| 2011-11-07 | $17.23 | $33.41 | 1,121,600 | — | — |
| 2011-11-04 | $17.30 | $33.55 | 1,244,300 | — | — |
| 2011-11-03 | $17.53 | $33.99 | 1,543,800 | — | — |
| 2011-11-02 | $17.23 | $33.41 | 1,566,100 | — | — |
| 2011-11-01 | $16.80 | $32.58 | 1,860,200 | — | — |
| 2011-10-31 | $17.66 | $34.24 | 2,184,700 | — | — |
| 2011-10-28 | $18.14 | $35.18 | 2,139,300 | — | — |
| 2011-10-27 | $19.01 | $36.86 | 3,757,300 | — | — |
| 2011-10-26 | $18.79 | $36.44 | 2,255,500 | — | — |
| 2011-10-25 | $18.03 | $34.96 | 1,607,400 | — | — |
| 2011-10-24 | $19.20 | $37.23 | 2,126,500 | — | — |
| 2011-10-21 | $18.05 | $35.00 | 1,288,700 | — | — |
| 2011-10-20 | $17.67 | $34.26 | 1,623,800 | — | — |
| 2011-10-19 | $17.30 | $33.55 | 1,347,000 | — | — |
| 2011-10-18 | $17.82 | $34.56 | 1,557,400 | — | — |
| 2011-10-17 | $17.65 | $34.23 | 1,218,200 | — | — |
| 2011-10-14 | $18.03 | $34.96 | 1,425,300 | — | — |
| 2011-10-13 | $17.96 | $34.83 | 2,651,500 | — | — |
| 2011-10-12 | $17.90 | $34.71 | 2,741,900 | — | — |
| 2011-10-11 | $17.33 | $33.60 | 1,742,100 | — | — |
| 2011-10-10 | $16.88 | $32.73 | 1,659,200 | — | — |
| 2011-10-07 | $15.91 | $30.85 | 1,609,500 | — | — |
| 2011-10-06 | $16.14 | $31.30 | 1,851,300 | — | — |
| 2011-10-05 | $15.56 | $30.17 | 2,416,600 | — | — |
| 2011-10-04 | $14.75 | $28.60 | 3,000,000 | — | — |
| 2011-10-03 | $13.50 | $26.18 | 2,839,300 | — | — |
| 2011-09-30 | $14.04 | $27.23 | 1,663,100 | — | — |
| 2011-09-29 | $14.68 | $28.47 | 2,548,900 | — | — |
| 2011-09-28 | $14.39 | $27.90 | 1,713,000 | — | — |
| 2011-09-27 | $15.43 | $29.92 | 1,991,100 | — | — |
| 2011-09-26 | $14.92 | $28.93 | 1,679,100 | — | — |
| 2011-09-23 | $14.09 | $27.32 | 1,314,500 | — | — |
| 2011-09-22 | $13.97 | $27.09 | 2,967,200 | — | — |
| 2011-09-21 | $13.95 | $27.05 | 1,621,400 | — | — |
| 2011-09-20 | $14.51 | $28.14 | 768,300 | — | — |
| 2011-09-19 | $15.05 | $29.18 | 868,500 | — | — |
| 2011-09-16 | $15.15 | $29.38 | 1,518,300 | — | — |
| 2011-09-15 | $15.39 | $29.84 | 1,480,300 | — | — |
| 2011-09-14 | $14.82 | $28.74 | 1,358,100 | — | — |
| 2011-09-13 | $14.48 | $28.08 | 1,398,800 | — | — |
| 2011-09-12 | $14.33 | $27.79 | 1,255,600 | — | — |
| 2011-09-09 | $14.09 | $27.32 | 1,515,000 | — | — |
| 2011-09-08 | $14.85 | $28.80 | 1,231,600 | — | — |
| 2011-09-07 | $15.77 | $30.58 | 1,513,700 | — | — |
| 2011-09-06 | $14.68 | $28.47 | 1,616,800 | — | — |
| 2011-09-02 | $14.68 | $28.47 | 1,154,500 | — | — |
| 2011-09-01 | $15.59 | $30.23 | 1,854,600 | — | — |
| 2011-08-31 | $15.89 | $30.81 | 1,235,500 | — | — |
| 2011-08-30 | $16.32 | $31.65 | 1,210,100 | — | — |
| 2011-08-29 | $16.14 | $31.30 | 1,482,700 | — | — |
| 2011-08-26 | $14.71 | $28.52 | 1,223,000 | — | — |
| 2011-08-25 | $14.21 | $27.55 | 1,170,700 | — | — |
| 2011-08-24 | $14.72 | $28.54 | 1,372,600 | — | — |
| 2011-08-23 | $14.50 | $28.12 | 1,462,700 | — | — |
| 2011-08-22 | $13.65 | $26.47 | 1,560,500 | — | — |
| 2011-08-19 | $13.65 | $26.47 | 1,339,100 | — | — |
| 2011-08-18 | $14.20 | $27.54 | 2,823,700 | — | — |
| 2011-08-17 | $15.89 | $30.81 | 931,300 | — | — |
| 2011-08-16 | $16.33 | $31.67 | 1,280,800 | — | — |
| 2011-08-15 | $17.04 | $33.04 | 1,817,500 | — | — |
| 2011-08-12 | $16.22 | $31.45 | 1,296,400 | — | — |
| 2011-08-11 | $16.26 | $31.53 | 1,824,700 | — | — |
| 2011-08-10 | $15.02 | $29.13 | 2,825,700 | — | — |
| 2011-08-09 | $16.12 | $31.26 | 2,704,300 | — | — |
| 2011-08-08 | $15.19 | $29.46 | 4,502,900 | — | — |
| 2011-08-05 | $17.81 | $34.54 | 3,231,500 | — | — |
| 2011-08-04 | $18.17 | $35.23 | 2,509,400 | — | — |
| 2011-08-03 | $20.06 | $38.90 | 2,348,000 | — | — |
| 2011-08-02 | $19.85 | $38.49 | 2,024,200 | — | — |
| 2011-08-01 | $21.64 | $41.96 | 2,381,500 | — | — |
| 2011-07-29 | $21.83 | $42.33 | 1,827,800 | — | — |
| 2011-07-28 | $21.98 | $42.62 | 4,613,800 | — | — |
| 2011-07-27 | $20.76 | $40.26 | 2,358,700 | — | — |
| 2011-07-26 | $21.08 | $40.88 | 1,230,800 | — | — |
| 2011-07-25 | $21.24 | $41.19 | 2,916,700 | — | — |
| 2011-07-22 | $19.82 | $38.43 | 708,000 | — | — |
| 2011-07-21 | $19.46 | $37.74 | 726,800 | — | — |
| 2011-07-20 | $19.17 | $37.17 | 678,800 | — | — |
| 2011-07-19 | $18.92 | $36.69 | 1,155,100 | — | — |
| 2011-07-18 | $18.59 | $36.05 | 1,018,200 | — | — |
| 2011-07-15 | $19.14 | $37.11 | 1,338,500 | — | — |
| 2011-07-14 | $18.85 | $36.55 | 1,509,100 | — | — |
| 2011-07-13 | $19.48 | $37.77 | 1,196,100 | — | — |
| 2011-07-12 | $19.40 | $37.62 | 1,581,500 | — | — |
| 2011-07-11 | $19.55 | $37.91 | 1,602,500 | — | — |
| 2011-07-08 | $20.70 | $40.14 | 1,110,800 | — | — |
| 2011-07-07 | $21.21 | $41.13 | 1,188,200 | — | — |
| 2011-07-06 | $21.09 | $40.90 | 832,400 | — | — |
| 2011-07-05 | $21.31 | $41.32 | 920,200 | — | — |
| 2011-07-01 | $21.40 | $41.50 | 1,695,100 | — | — |
| 2011-06-30 | $20.40 | $39.56 | 1,148,100 | — | — |
| 2011-06-29 | $19.77 | $38.34 | 1,180,200 | — | — |
| 2011-06-28 | $19.67 | $38.14 | 777,800 | — | — |
| 2011-06-27 | $19.07 | $36.98 | 476,700 | — | — |
| 2011-06-24 | $19.01 | $36.86 | 1,245,000 | — | — |
| 2011-06-23 | $19.43 | $37.68 | 1,782,800 | — | — |
| 2011-06-22 | $18.72 | $36.30 | 1,012,700 | — | — |
| 2011-06-21 | $19.05 | $36.94 | 1,401,000 | — | — |
| 2011-06-20 | $18.30 | $35.49 | 1,092,400 | — | — |
| 2011-06-17 | $17.98 | $34.87 | 1,429,500 | — | — |
| 2011-06-16 | $17.79 | $34.50 | 1,073,200 | — | — |
| 2011-06-15 | $17.82 | $34.56 | 1,316,400 | — | — |
| 2011-06-14 | $18.42 | $35.72 | 2,435,600 | — | — |
| 2011-06-13 | $17.14 | $33.24 | 1,602,700 | — | — |
| 2011-06-10 | $17.19 | $33.33 | 2,087,000 | — | — |
| 2011-06-09 | $18.01 | $34.92 | 1,231,200 | — | — |
| 2011-06-08 | $17.68 | $34.28 | 2,248,000 | — | — |
| 2011-06-07 | $18.05 | $35.00 | 2,256,000 | — | — |
| 2011-06-06 | $18.54 | $35.95 | 1,634,800 | — | — |
| 2011-06-03 | $19.28 | $37.39 | 1,449,000 | — | — |
| 2011-06-02 | $20.02 | $38.82 | 1,425,600 | — | — |
| 2011-06-01 | $20.05 | $38.88 | 2,122,700 | — | — |
| 2011-05-31 | $21.68 | $42.04 | 1,284,400 | — | — |
| 2011-05-27 | $21.21 | $41.13 | 891,600 | — | — |
| 2011-05-26 | $21.31 | $41.32 | 1,984,500 | — | — |
| 2011-05-25 | $20.55 | $39.85 | 1,132,000 | — | — |
| 2011-05-24 | $20.39 | $39.54 | 1,478,900 | — | — |
| 2011-05-23 | $20.24 | $39.25 | 1,384,800 | — | — |
| 2011-05-20 | $21.19 | $41.09 | 928,400 | — | — |
| 2011-05-19 | $21.36 | $41.42 | 1,085,800 | — | — |
| 2011-05-18 | $21.47 | $41.63 | 719,800 | — | — |
| 2011-05-17 | $21.31 | $41.32 | 1,188,900 | — | — |
| 2011-05-16 | $21.25 | $41.21 | 1,434,100 | — | — |
| 2011-05-13 | $21.83 | $42.33 | 574,700 | — | — |
| 2011-05-12 | $22.38 | $43.40 | 1,043,000 | — | — |
| 2011-05-11 | $22.22 | $43.09 | 1,151,200 | — | — |
| 2011-05-10 | $22.95 | $44.50 | 905,900 | — | — |
| 2011-05-09 | $22.65 | $43.92 | 869,200 | — | — |
| 2011-05-06 | $22.99 | $44.58 | 1,212,700 | — | — |
| 2011-05-05 | $22.97 | $44.54 | 2,304,900 | — | — |
| 2011-05-04 | $22.51 | $43.65 | 1,834,800 | — | — |
| 2011-05-03 | $22.40 | $43.44 | 1,789,100 | — | — |
| 2011-05-02 | $22.86 | $44.33 | 2,294,200 | — | — |
| 2011-04-29 | $23.37 | $45.32 | 2,900,000 | — | — |
| 2011-04-28 | $25.18 | $48.83 | 7,588,000 | — | — |
| 2011-04-27 | $26.04 | $50.49 | 2,395,900 | — | — |
| 2011-04-26 | $26.82 | $52.01 | 940,100 | — | — |
| 2011-04-25 | $26.78 | $51.93 | 1,841,300 | — | — |
| 2011-04-21 | $27.01 | $52.38 | 1,981,700 | — | — |
| 2011-04-20 | $26.02 | $50.46 | 2,134,300 | — | — |
| 2011-04-19 | $24.94 | $48.36 | 2,210,300 | — | — |
| 2011-04-18 | $23.78 | $46.11 | 1,422,500 | — | — |
| 2011-04-15 | $23.95 | $46.44 | 908,800 | — | — |
| 2011-04-14 | $23.77 | $46.09 | 1,832,700 | — | — |
| 2011-04-13 | $24.55 | $47.61 | 958,300 | — | — |
| 2011-04-12 | $24.15 | $46.83 | 1,298,800 | — | — |
| 2011-04-11 | $24.71 | $47.92 | 868,200 | — | — |
| 2011-04-08 | $25.22 | $48.90 | 946,800 | — | — |
| 2011-04-07 | $25.25 | $48.96 | 1,166,700 | — | — |
| 2011-04-06 | $25.69 | $49.82 | 2,948,600 | — | — |
| 2011-04-05 | $25.61 | $49.66 | 792,900 | — | — |
| 2011-04-04 | $25.60 | $49.64 | 974,500 | — | — |
| 2011-04-01 | $25.59 | $49.62 | 1,458,200 | — | — |
| 2011-03-31 | $25.43 | $49.31 | 899,300 | — | — |
| 2011-03-30 | $25.49 | $49.43 | 831,200 | — | — |
| 2011-03-29 | $25.21 | $48.89 | 874,500 | — | — |
| 2011-03-28 | $25.29 | $49.04 | 1,428,400 | — | — |
| 2011-03-25 | $25.41 | $49.27 | 3,192,300 | — | — |
| 2011-03-24 | $23.88 | $46.31 | 588,800 | — | — |
| 2011-03-23 | $23.50 | $45.57 | 1,123,800 | — | — |
| 2011-03-22 | $23.29 | $45.16 | 622,900 | — | — |
| 2011-03-21 | $23.65 | $45.86 | 922,100 | — | — |
| 2011-03-18 | $23.31 | $45.20 | 972,400 | — | — |
| 2011-03-17 | $23.13 | $44.85 | 1,278,000 | — | — |
| 2011-03-16 | $23.46 | $45.49 | 1,394,800 | — | — |
| 2011-03-15 | $23.44 | $45.45 | 1,135,000 | — | — |
| 2011-03-14 | $23.76 | $46.07 | 792,000 | — | — |
| 2011-03-11 | $23.60 | $45.76 | 724,800 | — | — |
| 2011-03-10 | $23.57 | $45.71 | 1,164,100 | — | — |
| 2011-03-09 | $24.24 | $47.00 | 1,102,000 | — | — |
| 2011-03-08 | $24.20 | $46.93 | 1,842,600 | — | — |
| 2011-03-07 | $22.93 | $44.46 | 1,069,900 | — | — |
| 2011-03-04 | $23.14 | $44.87 | 1,077,300 | — | — |
| 2011-03-03 | $23.23 | $45.05 | 1,161,100 | — | — |
| 2011-03-02 | $22.15 | $42.95 | 1,645,000 | — | — |
| 2011-03-01 | $22.02 | $42.70 | 1,972,200 | — | — |
| 2011-02-28 | $23.03 | $44.66 | 1,383,600 | — | — |
| 2011-02-25 | $23.12 | $44.83 | 849,200 | — | — |
| 2011-02-24 | $22.10 | $42.85 | 2,092,100 | — | — |
| 2011-02-23 | $22.28 | $43.20 | 1,689,000 | — | — |
| 2011-02-22 | $23.23 | $45.05 | 1,689,700 | — | — |
| 2011-02-18 | $24.22 | $46.97 | 2,203,400 | — | — |
| 2011-02-17 | $23.25 | $45.08 | 1,252,700 | — | — |
| 2011-02-16 | $22.42 | $43.48 | 1,153,900 | — | — |
| 2011-02-15 | $22.13 | $42.91 | 633,700 | — | — |
| 2011-02-14 | $22.36 | $43.36 | 996,000 | — | — |
| 2011-02-11 | $22.54 | $43.71 | 1,163,900 | — | — |
| 2011-02-10 | $22.20 | $43.05 | 890,700 | — | — |
| 2011-02-09 | $21.70 | $42.08 | 726,100 | — | — |
| 2011-02-08 | $21.52 | $41.73 | 681,000 | — | — |
| 2011-02-07 | $21.26 | $41.23 | 1,055,400 | — | — |
| 2011-02-04 | $20.84 | $40.41 | 1,191,000 | — | — |
| 2011-02-03 | $20.49 | $39.73 | 822,700 | — | — |
| 2011-02-02 | $20.06 | $38.90 | 832,800 | — | — |
| 2011-02-01 | $20.41 | $39.58 | 1,009,600 | — | — |
| 2011-01-31 | $19.92 | $38.63 | 675,800 | — | — |
| 2011-01-28 | $19.70 | $38.20 | 1,988,700 | — | — |
| 2011-01-27 | $20.35 | $39.46 | 2,436,000 | — | — |
| 2011-01-26 | $21.11 | $40.93 | 2,173,700 | — | — |
| 2011-01-25 | $19.93 | $38.65 | 696,200 | — | — |
| 2011-01-24 | $19.95 | $38.69 | 517,800 | — | — |
| 2011-01-21 | $19.59 | $37.99 | 855,100 | — | — |
| 2011-01-20 | $19.60 | $38.01 | 1,181,900 | — | — |
| 2011-01-19 | $19.79 | $38.38 | 1,266,100 | — | — |
| 2011-01-18 | $20.50 | $39.75 | 523,000 | — | — |
| 2011-01-14 | $20.65 | $40.04 | 533,100 | — | — |
| 2011-01-13 | $20.71 | $40.16 | 1,014,600 | — | — |
| 2011-01-12 | $20.87 | $40.47 | 1,197,600 | — | — |
| 2011-01-11 | $20.22 | $39.21 | 894,100 | — | — |
| 2011-01-10 | $19.97 | $38.72 | 859,800 | — | — |
| 2011-01-07 | $20.27 | $39.31 | 1,179,900 | — | — |
| 2011-01-06 | $20.31 | $39.38 | 2,683,000 | — | — |
| 2011-01-05 | $20.02 | $38.82 | 1,511,600 | — | — |
| 2011-01-04 | $19.01 | $36.86 | 707,300 | — | — |
| 2011-01-03 | $19.21 | $37.25 | 881,800 | — | — |