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
- 1990-03-26 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 | $17.20 | $20.51 | 1,194,800 | — | — |
| 2011-12-29 | $17.17 | $20.47 | 1,646,200 | — | — |
| 2011-12-28 | $17.07 | $20.35 | 3,073,700 | — | — |
| 2011-12-27 | $17.37 | $20.71 | 6,171,200 | — | — |
| 2011-12-23 | $16.55 | $19.73 | 1,866,600 | — | — |
| 2011-12-22 | $15.96 | $19.03 | 1,606,300 | — | — |
| 2011-12-21 | $16.03 | $19.11 | 1,698,500 | — | — |
| 2011-12-20 | $15.89 | $18.95 | 2,629,800 | — | — |
| 2011-12-19 | $15.46 | $18.36 | 1,918,700 | — | — |
| 2011-12-16 | $15.70 | $18.65 | 3,000,700 | — | — |
| 2011-12-15 | $15.87 | $18.85 | 2,288,700 | — | — |
| 2011-12-14 | $15.72 | $18.67 | 2,338,000 | — | — |
| 2011-12-13 | $16.17 | $19.21 | 2,000,800 | — | — |
| 2011-12-12 | $16.53 | $19.63 | 2,305,100 | — | — |
| 2011-12-09 | $16.76 | $19.91 | 3,506,700 | — | — |
| 2011-12-08 | $16.14 | $19.17 | 4,765,800 | — | — |
| 2011-12-07 | $16.88 | $20.05 | 5,069,400 | — | — |
| 2011-12-06 | $17.34 | $20.60 | 2,757,400 | — | — |
| 2011-12-05 | $17.50 | $20.79 | 3,667,100 | — | — |
| 2011-12-02 | $16.99 | $20.18 | 3,083,300 | — | — |
| 2011-12-01 | $16.89 | $20.06 | 5,002,900 | — | — |
| 2011-11-30 | $17.06 | $20.26 | 5,254,700 | — | — |
| 2011-11-29 | $16.64 | $19.77 | 2,677,200 | — | — |
| 2011-11-28 | $16.54 | $19.65 | 4,275,500 | — | — |
| 2011-11-25 | $16.31 | $19.37 | 931,900 | — | — |
| 2011-11-23 | $16.21 | $19.25 | 2,401,900 | — | — |
| 2011-11-22 | $16.60 | $19.72 | 2,917,700 | — | — |
| 2011-11-21 | $16.55 | $19.66 | 3,959,400 | — | — |
| 2011-11-18 | $16.71 | $19.85 | 2,625,900 | — | — |
| 2011-11-17 | $16.59 | $19.71 | 3,515,600 | — | — |
| 2011-11-16 | $17.03 | $20.23 | 4,912,900 | — | — |
| 2011-11-15 | $17.51 | $20.80 | 2,380,600 | — | — |
| 2011-11-14 | $17.25 | $20.49 | 2,327,900 | — | — |
| 2011-11-11 | $17.36 | $20.62 | 2,743,500 | — | — |
| 2011-11-10 | $16.82 | $19.98 | 4,354,800 | — | — |
| 2011-11-09 | $17.10 | $20.31 | 7,041,500 | — | — |
| 2011-11-08 | $17.68 | $21.00 | 6,506,900 | — | — |
| 2011-11-07 | $17.58 | $20.88 | 4,428,100 | — | — |
| 2011-11-04 | $17.68 | $21.00 | 2,936,300 | — | — |
| 2011-11-03 | $17.79 | $21.13 | 3,420,600 | — | — |
| 2011-11-02 | $17.42 | $20.69 | 3,623,100 | — | — |
| 2011-11-01 | $16.90 | $20.07 | 5,056,900 | — | — |
| 2011-10-31 | $17.59 | $20.89 | 4,249,900 | — | — |
| 2011-10-28 | $17.72 | $21.05 | 2,752,600 | — | — |
| 2011-10-27 | $17.66 | $20.98 | 5,758,900 | — | — |
| 2011-10-26 | $16.55 | $19.66 | 3,450,500 | — | — |
| 2011-10-25 | $16.35 | $19.42 | 3,474,700 | — | — |
| 2011-10-24 | $17.14 | $20.36 | 3,804,700 | — | — |
| 2011-10-21 | $16.25 | $19.30 | 3,491,200 | — | — |
| 2011-10-20 | $15.87 | $18.85 | 4,011,100 | — | — |
| 2011-10-19 | $15.91 | $18.90 | 3,976,500 | — | — |
| 2011-10-18 | $16.34 | $19.41 | 3,769,100 | — | — |
| 2011-10-17 | $16.08 | $19.10 | 3,813,000 | — | — |
| 2011-10-14 | $16.30 | $19.36 | 3,368,100 | — | — |
| 2011-10-13 | $15.92 | $18.91 | 4,047,000 | — | — |
| 2011-10-12 | $16.40 | $19.48 | 3,269,000 | — | — |
| 2011-10-11 | $15.96 | $18.96 | 4,236,900 | — | — |
| 2011-10-10 | $16.26 | $19.31 | 3,952,200 | — | — |
| 2011-10-07 | $15.43 | $18.33 | 4,745,600 | — | — |
| 2011-10-06 | $15.53 | $18.45 | 6,004,600 | — | — |
| 2011-10-05 | $14.63 | $17.38 | 4,137,900 | — | — |
| 2011-10-04 | $14.55 | $17.28 | 6,300,000 | — | — |
| 2011-10-03 | $13.73 | $16.31 | 7,533,700 | — | — |
| 2011-09-30 | $14.53 | $17.26 | 4,560,100 | — | — |
| 2011-09-29 | $14.89 | $17.69 | 4,993,900 | — | — |
| 2011-09-28 | $14.71 | $17.47 | 5,538,300 | — | — |
| 2011-09-27 | $14.79 | $17.57 | 6,366,700 | — | — |
| 2011-09-26 | $14.36 | $17.06 | 11,256,000 | — | — |
| 2011-09-23 | $13.54 | $16.08 | 5,371,500 | — | — |
| 2011-09-22 | $13.66 | $16.23 | 7,933,700 | — | — |
| 2011-09-21 | $14.58 | $17.32 | 4,202,700 | — | — |
| 2011-09-20 | $15.03 | $17.85 | 3,972,000 | — | — |
| 2011-09-19 | $15.22 | $18.01 | 3,370,700 | — | — |
| 2011-09-16 | $15.33 | $18.14 | 3,634,200 | — | — |
| 2011-09-15 | $15.05 | $17.81 | 4,295,200 | — | — |
| 2011-09-14 | $14.89 | $17.62 | 4,259,300 | — | — |
| 2011-09-13 | $14.63 | $17.31 | 4,245,400 | — | — |
| 2011-09-12 | $14.07 | $16.65 | 3,776,700 | — | — |
| 2011-09-09 | $13.96 | $16.52 | 4,666,900 | — | — |
| 2011-09-08 | $14.71 | $17.40 | 3,610,800 | — | — |
| 2011-09-07 | $14.81 | $17.52 | 3,162,300 | — | — |
| 2011-09-06 | $14.21 | $16.81 | 3,218,300 | — | — |
| 2011-09-02 | $14.55 | $17.21 | 2,229,700 | — | — |
| 2011-09-01 | $15.17 | $17.95 | 3,143,400 | — | — |
| 2011-08-31 | $15.26 | $18.05 | 3,375,800 | — | — |
| 2011-08-30 | $15.59 | $18.44 | 5,062,800 | — | — |
| 2011-08-29 | $15.42 | $18.24 | 2,456,000 | — | — |
| 2011-08-26 | $14.68 | $17.37 | 2,912,700 | — | — |
| 2011-08-25 | $14.13 | $16.72 | 3,287,800 | — | — |
| 2011-08-24 | $14.48 | $17.13 | 6,062,100 | — | — |
| 2011-08-23 | $14.41 | $17.05 | 4,587,700 | — | — |
| 2011-08-22 | $13.90 | $16.45 | 3,161,800 | — | — |
| 2011-08-19 | $13.99 | $16.55 | 5,423,800 | — | — |
| 2011-08-18 | $14.11 | $16.69 | 8,464,900 | — | — |
| 2011-08-17 | $15.62 | $18.48 | 2,904,300 | — | — |
| 2011-08-16 | $15.80 | $18.69 | 3,021,600 | — | — |
| 2011-08-15 | $15.94 | $18.86 | 3,773,200 | — | — |
| 2011-08-12 | $15.51 | $18.35 | 5,790,600 | — | — |
| 2011-08-11 | $15.65 | $18.52 | 6,022,300 | — | — |
| 2011-08-10 | $14.70 | $17.39 | 9,355,800 | — | — |
| 2011-08-09 | $14.99 | $17.73 | 6,894,900 | — | — |
| 2011-08-08 | $13.98 | $16.54 | 12,631,800 | — | — |
| 2011-08-05 | $16.19 | $19.15 | 7,285,200 | — | — |
| 2011-08-04 | $16.33 | $19.32 | 7,369,000 | — | — |
| 2011-08-03 | $17.62 | $20.85 | 6,410,400 | — | — |
| 2011-08-02 | $17.65 | $20.88 | 5,555,400 | — | — |
| 2011-08-01 | $18.54 | $21.94 | 3,010,700 | — | — |
| 2011-07-29 | $18.59 | $21.99 | 5,417,800 | — | — |
| 2011-07-28 | $18.95 | $22.42 | 6,194,400 | — | — |
| 2011-07-27 | $18.80 | $22.24 | 9,020,600 | — | — |
| 2011-07-26 | $18.09 | $21.40 | 4,650,200 | — | — |
| 2011-07-25 | $18.41 | $21.78 | 2,917,500 | — | — |
| 2011-07-22 | $18.25 | $21.59 | 2,357,800 | — | — |
| 2011-07-21 | $18.35 | $21.71 | 2,952,600 | — | — |
| 2011-07-20 | $18.19 | $21.52 | 3,666,800 | — | — |
| 2011-07-19 | $18.07 | $21.38 | 3,296,200 | — | — |
| 2011-07-18 | $17.74 | $20.99 | 3,281,000 | — | — |
| 2011-07-15 | $18.01 | $21.31 | 2,540,900 | — | — |
| 2011-07-14 | $18.07 | $21.38 | 3,797,500 | — | — |
| 2011-07-13 | $18.31 | $21.66 | 4,737,200 | — | — |
| 2011-07-12 | $18.13 | $21.45 | 6,047,000 | — | — |
| 2011-07-11 | $17.55 | $20.76 | 10,480,400 | — | — |
| 2011-07-08 | $18.27 | $21.62 | 4,470,900 | — | — |
| 2011-07-07 | $18.14 | $21.46 | 3,363,100 | — | — |
| 2011-07-06 | $17.92 | $21.20 | 5,060,900 | — | — |
| 2011-07-05 | $17.66 | $20.89 | 3,358,800 | — | — |
| 2011-07-01 | $17.99 | $21.28 | 2,147,100 | — | — |
| 2011-06-30 | $17.58 | $20.80 | 2,415,200 | — | — |
| 2011-06-29 | $17.45 | $20.65 | 3,307,200 | — | — |
| 2011-06-28 | $17.51 | $20.72 | 4,428,500 | — | — |
| 2011-06-27 | $17.12 | $20.26 | 3,514,300 | — | — |
| 2011-06-24 | $16.73 | $19.79 | 4,110,400 | — | — |
| 2011-06-23 | $16.96 | $20.07 | 3,468,100 | — | — |
| 2011-06-22 | $16.79 | $19.86 | 2,522,500 | — | — |
| 2011-06-21 | $16.98 | $20.09 | 2,419,300 | — | — |
| 2011-06-20 | $16.56 | $19.59 | 2,433,500 | — | — |
| 2011-06-17 | $16.34 | $19.33 | 3,216,400 | — | — |
| 2011-06-16 | $16.29 | $19.27 | 4,334,500 | — | — |
| 2011-06-15 | $16.42 | $19.36 | 3,876,500 | — | — |
| 2011-06-14 | $16.62 | $19.59 | 3,762,700 | — | — |
| 2011-06-13 | $16.03 | $18.90 | 3,443,900 | — | — |
| 2011-06-10 | $15.87 | $18.71 | 4,575,400 | — | — |
| 2011-06-09 | $16.01 | $18.87 | 6,595,800 | — | — |
| 2011-06-08 | $15.97 | $18.83 | 5,889,100 | — | — |
| 2011-06-07 | $16.10 | $18.98 | 4,198,600 | — | — |
| 2011-06-06 | $16.27 | $19.18 | 3,063,500 | — | — |
| 2011-06-03 | $16.57 | $19.53 | 4,236,900 | — | — |
| 2011-06-02 | $17.00 | $20.04 | 2,793,600 | — | — |
| 2011-06-01 | $17.05 | $20.10 | 3,921,800 | — | — |
| 2011-05-31 | $17.24 | $20.32 | 4,080,100 | — | — |
| 2011-05-27 | $17.20 | $20.28 | 1,727,600 | — | — |
| 2011-05-26 | $17.28 | $20.37 | 2,596,000 | — | — |
| 2011-05-25 | $17.33 | $20.43 | 3,543,200 | — | — |
| 2011-05-24 | $17.45 | $20.57 | 3,244,100 | — | — |
| 2011-05-23 | $17.61 | $20.76 | 2,587,300 | — | — |
| 2011-05-20 | $17.82 | $21.01 | 3,298,700 | — | — |
| 2011-05-19 | $17.93 | $21.14 | 1,840,200 | — | — |
| 2011-05-18 | $17.95 | $21.16 | 2,438,300 | — | — |
| 2011-05-17 | $17.90 | $21.10 | 3,077,400 | — | — |
| 2011-05-16 | $17.87 | $21.07 | 3,209,500 | — | — |
| 2011-05-13 | $18.34 | $21.62 | 1,996,700 | — | — |
| 2011-05-12 | $18.54 | $21.85 | 2,385,200 | — | — |
| 2011-05-11 | $18.44 | $21.74 | 3,749,500 | — | — |
| 2011-05-10 | $18.38 | $21.67 | 3,213,400 | — | — |
| 2011-05-09 | $18.02 | $21.24 | 3,957,500 | — | — |
| 2011-05-06 | $17.70 | $20.86 | 4,632,600 | — | — |
| 2011-05-05 | $17.73 | $20.90 | 3,720,400 | — | — |
| 2011-05-04 | $17.53 | $20.66 | 4,803,000 | — | — |
| 2011-05-03 | $17.36 | $20.46 | 3,168,600 | — | — |
| 2011-05-02 | $17.47 | $20.59 | 2,829,900 | — | — |
| 2011-04-29 | $17.69 | $20.85 | 2,500,000 | — | — |
| 2011-04-28 | $17.55 | $20.69 | 2,405,800 | — | — |
| 2011-04-27 | $17.71 | $20.88 | 2,835,300 | — | — |
| 2011-04-26 | $17.62 | $20.77 | 5,500,000 | — | — |
| 2011-04-25 | $17.84 | $21.03 | 12,900,200 | — | — |
| 2011-04-21 | $16.33 | $19.25 | 4,038,500 | — | — |
| 2011-04-20 | $16.01 | $18.87 | 3,356,300 | — | — |
| 2011-04-19 | $15.79 | $18.61 | 3,395,200 | — | — |
| 2011-04-18 | $15.87 | $18.71 | 5,911,400 | — | — |
| 2011-04-15 | $15.77 | $18.59 | 3,721,000 | — | — |
| 2011-04-14 | $15.57 | $18.35 | 3,116,900 | — | — |
| 2011-04-13 | $15.78 | $18.60 | 8,524,300 | — | — |
| 2011-04-12 | $15.38 | $18.13 | 13,393,700 | — | — |
| 2011-04-11 | $15.89 | $18.73 | 2,350,000 | — | — |
| 2011-04-08 | $16.05 | $18.92 | 6,069,900 | — | — |
| 2011-04-07 | $16.40 | $19.33 | 4,079,000 | — | — |
| 2011-04-06 | $16.98 | $20.02 | 4,555,700 | — | — |
| 2011-04-05 | $16.40 | $19.33 | 3,166,800 | — | — |
| 2011-04-04 | $16.49 | $19.44 | 1,681,200 | — | — |
| 2011-04-01 | $16.31 | $19.23 | 2,555,900 | — | — |
| 2011-03-31 | $16.23 | $19.13 | 2,612,100 | — | — |
| 2011-03-30 | $16.49 | $19.44 | 1,691,100 | — | — |
| 2011-03-29 | $16.21 | $19.11 | 2,280,000 | — | — |
| 2011-03-28 | $16.14 | $19.03 | 2,870,700 | — | — |
| 2011-03-25 | $16.50 | $19.45 | 3,396,800 | — | — |
| 2011-03-24 | $16.48 | $19.43 | 5,170,900 | — | — |
| 2011-03-23 | $15.69 | $18.50 | 2,931,700 | — | — |
| 2011-03-22 | $15.97 | $18.83 | 2,668,800 | — | — |
| 2011-03-21 | $16.26 | $19.17 | 4,681,300 | — | — |
| 2011-03-18 | $15.92 | $18.77 | 5,620,500 | — | — |
| 2011-03-17 | $15.58 | $18.37 | 5,350,700 | — | — |
| 2011-03-16 | $15.27 | $17.93 | 5,374,300 | — | — |
| 2011-03-15 | $15.61 | $18.33 | 4,453,000 | — | — |
| 2011-03-14 | $15.78 | $18.53 | 5,169,500 | — | — |
| 2011-03-11 | $16.01 | $18.80 | 3,610,500 | — | — |
| 2011-03-10 | $16.04 | $18.83 | 2,922,900 | — | — |
| 2011-03-09 | $16.53 | $19.41 | 2,665,900 | — | — |
| 2011-03-08 | $16.71 | $19.62 | 4,351,000 | — | — |
| 2011-03-07 | $16.23 | $19.06 | 5,075,100 | — | — |
| 2011-03-04 | $16.69 | $19.60 | 4,042,800 | — | — |
| 2011-03-03 | $16.93 | $19.88 | 4,438,600 | — | — |
| 2011-03-02 | $16.40 | $19.26 | 3,488,200 | — | — |
| 2011-03-01 | $16.17 | $18.99 | 4,052,200 | — | — |
| 2011-02-28 | $16.46 | $19.33 | 5,345,400 | — | — |
| 2011-02-25 | $16.26 | $19.09 | 4,615,400 | — | — |
| 2011-02-24 | $15.90 | $18.67 | 4,594,700 | — | — |
| 2011-02-23 | $16.26 | $19.09 | 4,891,700 | — | — |
| 2011-02-22 | $16.38 | $19.23 | 2,817,800 | — | — |
| 2011-02-18 | $16.93 | $19.88 | 2,690,400 | — | — |
| 2011-02-17 | $16.98 | $19.94 | 3,282,500 | — | — |
| 2011-02-16 | $17.11 | $20.09 | 2,498,400 | — | — |
| 2011-02-15 | $17.13 | $20.11 | 3,871,200 | — | — |
| 2011-02-14 | $17.26 | $20.27 | 2,988,100 | — | — |
| 2011-02-11 | $17.52 | $20.57 | 3,395,000 | — | — |
| 2011-02-10 | $17.80 | $20.90 | 3,090,900 | — | — |
| 2011-02-09 | $17.81 | $20.91 | 2,244,400 | — | — |
| 2011-02-08 | $17.75 | $20.84 | 2,227,300 | — | — |
| 2011-02-07 | $17.59 | $20.65 | 4,386,200 | — | — |
| 2011-02-04 | $17.51 | $20.56 | 2,776,500 | — | — |
| 2011-02-03 | $17.50 | $20.55 | 4,108,600 | — | — |
| 2011-02-02 | $17.21 | $20.21 | 3,565,100 | — | — |
| 2011-02-01 | $17.54 | $20.59 | 3,911,900 | — | — |
| 2011-01-31 | $17.17 | $20.16 | 4,402,100 | — | — |
| 2011-01-28 | $17.37 | $20.40 | 5,235,300 | — | — |
| 2011-01-27 | $17.47 | $20.51 | 6,095,100 | — | — |
| 2011-01-26 | $17.49 | $20.54 | 10,303,700 | — | — |
| 2011-01-25 | $18.09 | $21.24 | 3,309,000 | — | — |
| 2011-01-24 | $18.34 | $21.53 | 3,372,900 | — | — |
| 2011-01-21 | $18.28 | $21.46 | 8,474,500 | — | — |
| 2011-01-20 | $18.32 | $21.51 | 5,045,600 | — | — |
| 2011-01-19 | $18.40 | $21.60 | 3,386,600 | — | — |
| 2011-01-18 | $18.75 | $22.02 | 4,120,900 | — | — |
| 2011-01-14 | $18.80 | $22.07 | 4,257,000 | — | — |
| 2011-01-13 | $18.88 | $22.17 | 6,396,000 | — | — |
| 2011-01-12 | $18.80 | $22.07 | 5,085,800 | — | — |
| 2011-01-11 | $18.53 | $21.76 | 3,230,600 | — | — |
| 2011-01-10 | $18.49 | $21.71 | 3,519,300 | — | — |
| 2011-01-07 | $18.42 | $21.63 | 5,143,500 | — | — |
| 2011-01-06 | $18.78 | $22.05 | 6,127,200 | — | — |
| 2011-01-05 | $18.61 | $21.85 | 4,924,700 | — | — |
| 2011-01-04 | $17.96 | $21.09 | 3,512,600 | — | — |
| 2011-01-03 | $17.99 | $21.12 | 4,912,300 | — | — |