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
- 2004-06-10 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 | $15.22 | $15.22 | 3,143,500 | — | — |
| 2011-12-29 | $15.16 | $15.16 | 2,878,200 | — | — |
| 2011-12-28 | $14.75 | $14.75 | 3,063,000 | — | — |
| 2011-12-27 | $15.30 | $15.30 | 1,887,900 | — | — |
| 2011-12-23 | $15.39 | $15.39 | 2,277,900 | — | — |
| 2011-12-22 | $15.41 | $15.41 | 2,957,300 | — | — |
| 2011-12-21 | $15.42 | $15.42 | 4,206,000 | — | — |
| 2011-12-20 | $15.14 | $15.14 | 7,614,400 | — | — |
| 2011-12-19 | $14.33 | $14.33 | 7,483,100 | — | — |
| 2011-12-16 | $15.04 | $15.04 | 6,929,000 | — | — |
| 2011-12-15 | $15.10 | $15.10 | 6,788,600 | — | — |
| 2011-12-14 | $14.54 | $14.54 | 7,553,300 | — | — |
| 2011-12-13 | $14.76 | $14.76 | 5,266,900 | — | — |
| 2011-12-12 | $15.22 | $15.22 | 5,290,200 | — | — |
| 2011-12-09 | $15.48 | $15.48 | 7,156,500 | — | — |
| 2011-12-08 | $15.06 | $15.06 | 9,188,600 | — | — |
| 2011-12-07 | $16.04 | $16.04 | 5,197,300 | — | — |
| 2011-12-06 | $16.58 | $16.58 | 3,305,100 | — | — |
| 2011-12-05 | $17.09 | $17.09 | 6,318,200 | — | — |
| 2011-12-02 | $16.51 | $16.51 | 2,970,100 | — | — |
| 2011-12-01 | $16.50 | $16.50 | 4,016,500 | — | — |
| 2011-11-30 | $16.81 | $16.81 | 6,654,400 | — | — |
| 2011-11-29 | $15.13 | $15.13 | 4,546,800 | — | — |
| 2011-11-28 | $15.34 | $15.34 | 3,872,600 | — | — |
| 2011-11-25 | $14.62 | $14.62 | 1,692,200 | — | — |
| 2011-11-23 | $14.48 | $14.48 | 4,874,200 | — | — |
| 2011-11-22 | $14.80 | $14.80 | 3,015,200 | — | — |
| 2011-11-21 | $14.71 | $14.71 | 5,148,300 | — | — |
| 2011-11-18 | $15.11 | $15.11 | 5,076,700 | — | — |
| 2011-11-17 | $15.26 | $15.26 | 5,226,700 | — | — |
| 2011-11-16 | $15.74 | $15.74 | 3,448,900 | — | — |
| 2011-11-15 | $16.19 | $16.19 | 3,645,100 | — | — |
| 2011-11-14 | $15.84 | $15.84 | 3,160,300 | — | — |
| 2011-11-11 | $16.32 | $16.32 | 3,100,700 | — | — |
| 2011-11-10 | $15.94 | $15.94 | 4,337,100 | — | — |
| 2011-11-09 | $15.84 | $15.84 | 6,327,800 | — | — |
| 2011-11-08 | $16.93 | $16.93 | 4,647,300 | — | — |
| 2011-11-07 | $16.83 | $16.83 | 5,292,300 | — | — |
| 2011-11-04 | $16.67 | $16.67 | 7,925,200 | — | — |
| 2011-11-03 | $17.40 | $17.40 | 9,709,000 | — | — |
| 2011-11-02 | $17.46 | $17.46 | 6,303,800 | — | — |
| 2011-11-01 | $17.05 | $17.05 | 7,900,700 | — | — |
| 2011-10-31 | $17.78 | $17.78 | 6,608,300 | — | — |
| 2011-10-28 | $18.98 | $18.98 | 9,507,300 | — | — |
| 2011-10-27 | $17.12 | $17.12 | 6,930,200 | — | — |
| 2011-10-26 | $15.94 | $15.94 | 5,614,900 | — | — |
| 2011-10-25 | $16.09 | $16.09 | 4,421,600 | — | — |
| 2011-10-24 | $16.74 | $16.74 | 8,253,100 | — | — |
| 2011-10-21 | $15.29 | $15.29 | 5,183,800 | — | — |
| 2011-10-20 | $14.59 | $14.59 | 5,978,700 | — | — |
| 2011-10-19 | $14.40 | $14.40 | 6,549,700 | — | — |
| 2011-10-18 | $15.32 | $15.32 | 5,197,400 | — | — |
| 2011-10-17 | $14.33 | $14.33 | 3,412,700 | — | — |
| 2011-10-14 | $15.22 | $15.22 | 2,464,100 | — | — |
| 2011-10-13 | $15.00 | $15.00 | 4,965,600 | — | — |
| 2011-10-12 | $15.17 | $15.17 | 8,952,200 | — | — |
| 2011-10-11 | $13.95 | $13.95 | 5,971,800 | — | — |
| 2011-10-10 | $14.15 | $14.15 | 4,316,100 | — | — |
| 2011-10-07 | $13.51 | $13.51 | 4,769,300 | — | — |
| 2011-10-06 | $14.39 | $14.39 | 4,322,800 | — | — |
| 2011-10-05 | $13.84 | $13.84 | 3,143,800 | — | — |
| 2011-10-04 | $13.51 | $13.51 | 7,500,700 | — | — |
| 2011-10-03 | $13.09 | $13.09 | 6,764,100 | — | — |
| 2011-09-30 | $13.46 | $13.46 | 6,201,400 | — | — |
| 2011-09-29 | $14.41 | $14.41 | 6,925,100 | — | — |
| 2011-09-28 | $13.93 | $13.93 | 7,528,900 | — | — |
| 2011-09-27 | $13.94 | $13.94 | 7,578,200 | — | — |
| 2011-09-26 | $13.82 | $13.82 | 4,773,200 | — | — |
| 2011-09-23 | $13.37 | $13.37 | 6,653,800 | — | — |
| 2011-09-22 | $12.78 | $12.78 | 10,577,700 | — | — |
| 2011-09-21 | $13.22 | $13.22 | 9,580,200 | — | — |
| 2011-09-20 | $14.04 | $14.04 | 4,304,800 | — | — |
| 2011-09-19 | $14.35 | $14.35 | 5,734,900 | — | — |
| 2011-09-16 | $15.14 | $15.14 | 11,019,100 | — | — |
| 2011-09-15 | $15.27 | $15.27 | 5,094,900 | — | — |
| 2011-09-14 | $14.82 | $14.82 | 5,538,700 | — | — |
| 2011-09-13 | $14.23 | $14.23 | 4,879,700 | — | — |
| 2011-09-12 | $14.12 | $14.12 | 6,138,400 | — | — |
| 2011-09-09 | $14.05 | $14.05 | 9,914,100 | — | — |
| 2011-09-08 | $14.68 | $14.68 | 7,188,800 | — | — |
| 2011-09-07 | $15.30 | $15.30 | 8,954,000 | — | — |
| 2011-09-06 | $13.96 | $13.96 | 5,160,000 | — | — |
| 2011-09-02 | $14.35 | $14.35 | 6,124,700 | — | — |
| 2011-09-01 | $14.91 | $14.91 | 5,206,500 | — | — |
| 2011-08-31 | $15.16 | $15.16 | 5,596,300 | — | — |
| 2011-08-30 | $14.65 | $14.65 | 4,582,600 | — | — |
| 2011-08-29 | $14.88 | $14.88 | 3,294,400 | — | — |
| 2011-08-26 | $14.17 | $14.17 | 5,393,500 | — | — |
| 2011-08-25 | $13.76 | $13.76 | 8,351,300 | — | — |
| 2011-08-24 | $15.15 | $15.15 | 7,914,000 | — | — |
| 2011-08-23 | $14.68 | $14.68 | 7,185,800 | — | — |
| 2011-08-22 | $13.77 | $13.77 | 6,934,400 | — | — |
| 2011-08-19 | $13.72 | $13.72 | 7,719,800 | — | — |
| 2011-08-18 | $14.60 | $14.60 | 7,168,400 | — | — |
| 2011-08-17 | $16.07 | $16.07 | 6,358,800 | — | — |
| 2011-08-16 | $16.15 | $16.15 | 6,698,300 | — | — |
| 2011-08-15 | $16.97 | $16.97 | 5,379,500 | — | — |
| 2011-08-12 | $16.62 | $16.62 | 7,310,300 | — | — |
| 2011-08-11 | $16.96 | $16.96 | 8,840,300 | — | — |
| 2011-08-10 | $16.67 | $16.67 | 10,590,400 | — | — |
| 2011-08-09 | $17.47 | $17.47 | 8,671,900 | — | — |
| 2011-08-08 | $16.51 | $16.51 | 9,979,400 | — | — |
| 2011-08-05 | $18.27 | $18.27 | 12,109,500 | — | — |
| 2011-08-04 | $18.90 | $18.90 | 8,053,400 | — | — |
| 2011-08-03 | $20.49 | $20.49 | 6,237,200 | — | — |
| 2011-08-02 | $20.81 | $20.81 | 5,850,300 | — | — |
| 2011-08-01 | $21.95 | $21.95 | 5,785,700 | — | — |
| 2011-07-29 | $21.80 | $21.80 | 8,164,200 | — | — |
| 2011-07-28 | $21.05 | $21.05 | 15,520,300 | — | — |
| 2011-07-27 | $22.92 | $22.92 | 5,644,400 | — | — |
| 2011-07-26 | $23.51 | $23.51 | 3,079,800 | — | — |
| 2011-07-25 | $23.68 | $23.68 | 2,679,800 | — | — |
| 2011-07-22 | $23.77 | $23.77 | 3,355,100 | — | — |
| 2011-07-21 | $23.64 | $23.64 | 3,379,700 | — | — |
| 2011-07-20 | $23.26 | $23.26 | 3,784,500 | — | — |
| 2011-07-19 | $23.52 | $23.52 | 3,773,400 | — | — |
| 2011-07-18 | $23.07 | $23.07 | 3,679,800 | — | — |
| 2011-07-15 | $23.29 | $23.29 | 5,047,500 | — | — |
| 2011-07-14 | $22.80 | $22.80 | 3,994,200 | — | — |
| 2011-07-13 | $23.49 | $23.49 | 4,097,200 | — | — |
| 2011-07-12 | $23.48 | $23.48 | 4,670,600 | — | — |
| 2011-07-11 | $23.90 | $23.90 | 3,695,300 | — | — |
| 2011-07-08 | $25.28 | $25.28 | 2,806,300 | — | — |
| 2011-07-07 | $26.06 | $26.06 | 3,162,000 | — | — |
| 2011-07-06 | $25.46 | $25.46 | 3,759,000 | — | — |
| 2011-07-05 | $25.39 | $25.39 | 1,870,700 | — | — |
| 2011-07-01 | $25.39 | $25.39 | 3,114,000 | — | — |
| 2011-06-30 | $25.11 | $25.11 | 2,566,500 | — | — |
| 2011-06-29 | $25.18 | $25.18 | 3,241,700 | — | — |
| 2011-06-28 | $24.83 | $24.83 | 3,165,800 | — | — |
| 2011-06-27 | $23.95 | $23.95 | 2,518,100 | — | — |
| 2011-06-24 | $23.29 | $23.29 | 4,345,800 | — | — |
| 2011-06-23 | $24.30 | $24.30 | 3,216,500 | — | — |
| 2011-06-22 | $24.08 | $24.08 | 3,192,200 | — | — |
| 2011-06-21 | $24.78 | $24.78 | 4,414,800 | — | — |
| 2011-06-20 | $23.86 | $23.86 | 2,996,200 | — | — |
| 2011-06-17 | $23.98 | $23.98 | 4,909,200 | — | — |
| 2011-06-16 | $22.91 | $22.91 | 6,168,400 | — | — |
| 2011-06-15 | $22.94 | $22.94 | 6,513,300 | — | — |
| 2011-06-14 | $24.28 | $24.28 | 3,303,700 | — | — |
| 2011-06-13 | $23.60 | $23.60 | 4,409,000 | — | — |
| 2011-06-10 | $24.30 | $24.30 | 3,176,600 | — | — |
| 2011-06-09 | $25.19 | $25.19 | 2,339,600 | — | — |
| 2011-06-08 | $24.89 | $24.89 | 2,941,500 | — | — |
| 2011-06-07 | $25.38 | $25.38 | 2,853,700 | — | — |
| 2011-06-06 | $24.79 | $24.79 | 5,304,200 | — | — |
| 2011-06-03 | $25.59 | $25.59 | 2,524,200 | — | — |
| 2011-06-02 | $26.24 | $26.24 | 3,013,800 | — | — |
| 2011-06-01 | $25.46 | $25.46 | 3,455,400 | — | — |
| 2011-05-31 | $26.43 | $26.43 | 4,126,900 | — | — |
| 2011-05-27 | $26.51 | $26.51 | 6,272,500 | — | — |
| 2011-05-26 | $26.93 | $26.93 | 3,039,600 | — | — |
| 2011-05-25 | $26.51 | $26.51 | 2,357,800 | — | — |
| 2011-05-24 | $25.92 | $25.92 | 2,176,100 | — | — |
| 2011-05-23 | $25.99 | $25.99 | 1,844,300 | — | — |
| 2011-05-20 | $26.72 | $26.72 | 1,693,600 | — | — |
| 2011-05-19 | $27.06 | $27.06 | 1,628,700 | — | — |
| 2011-05-18 | $27.02 | $27.02 | 3,142,600 | — | — |
| 2011-05-17 | $26.02 | $26.02 | 2,482,200 | — | — |
| 2011-05-16 | $26.13 | $26.13 | 2,427,100 | — | — |
| 2011-05-13 | $25.94 | $25.94 | 2,551,900 | — | — |
| 2011-05-12 | $26.37 | $26.37 | 2,900,000 | — | — |
| 2011-05-11 | $26.50 | $26.50 | 4,686,600 | — | — |
| 2011-05-10 | $27.81 | $27.81 | 3,718,900 | — | — |
| 2011-05-09 | $27.24 | $27.24 | 3,121,000 | — | — |
| 2011-05-06 | $26.73 | $26.73 | 3,914,700 | — | — |
| 2011-05-05 | $26.53 | $26.53 | 4,568,600 | — | — |
| 2011-05-04 | $26.30 | $26.30 | 2,596,800 | — | — |
| 2011-05-03 | $26.46 | $26.46 | 3,505,700 | — | — |
| 2011-05-02 | $27.03 | $27.03 | 5,320,700 | — | — |
| 2011-04-29 | $26.71 | $26.71 | 9,162,400 | — | — |
| 2011-04-28 | $26.51 | $26.51 | 4,304,400 | — | — |
| 2011-04-27 | $26.75 | $26.75 | 9,346,600 | — | — |
| 2011-04-26 | $28.55 | $28.55 | 4,310,000 | — | — |
| 2011-04-25 | $28.57 | $28.57 | 4,077,800 | — | — |
| 2011-04-21 | $29.70 | $29.70 | 2,555,300 | — | — |
| 2011-04-20 | $29.66 | $29.66 | 3,711,300 | — | — |
| 2011-04-19 | $29.01 | $29.01 | 3,523,700 | — | — |
| 2011-04-18 | $28.64 | $28.64 | 4,510,600 | — | — |
| 2011-04-15 | $28.91 | $28.91 | 4,244,000 | — | — |
| 2011-04-14 | $28.26 | $28.26 | 2,674,900 | — | — |
| 2011-04-13 | $27.81 | $27.81 | 2,912,100 | — | — |
| 2011-04-12 | $27.47 | $27.47 | 2,564,100 | — | — |
| 2011-04-11 | $27.43 | $27.43 | 1,515,500 | — | — |
| 2011-04-08 | $27.47 | $27.47 | 1,546,200 | — | — |
| 2011-04-07 | $27.53 | $27.53 | 2,197,800 | — | — |
| 2011-04-06 | $27.68 | $27.68 | 2,363,900 | — | — |
| 2011-04-05 | $28.15 | $28.15 | 2,657,800 | — | — |
| 2011-04-04 | $27.75 | $27.75 | 2,213,000 | — | — |
| 2011-04-01 | $27.66 | $27.66 | 5,094,200 | — | — |
| 2011-03-31 | $26.70 | $26.70 | 3,780,100 | — | — |
| 2011-03-30 | $27.02 | $27.02 | 5,120,500 | — | — |
| 2011-03-29 | $27.61 | $27.61 | 3,068,600 | — | — |
| 2011-03-28 | $26.94 | $26.94 | 2,701,200 | — | — |
| 2011-03-25 | $27.19 | $27.19 | 3,889,700 | — | — |
| 2011-03-24 | $27.83 | $27.83 | 3,015,800 | — | — |
| 2011-03-23 | $26.96 | $26.96 | 3,394,700 | — | — |
| 2011-03-22 | $27.32 | $27.32 | 3,055,100 | — | — |
| 2011-03-21 | $27.37 | $27.37 | 2,807,200 | — | — |
| 2011-03-18 | $26.65 | $26.65 | 3,435,700 | — | — |
| 2011-03-17 | $26.15 | $26.15 | 2,876,300 | — | — |
| 2011-03-16 | $25.46 | $25.46 | 4,753,900 | — | — |
| 2011-03-15 | $25.95 | $25.95 | 5,212,800 | — | — |
| 2011-03-14 | $27.19 | $27.19 | 7,106,500 | — | — |
| 2011-03-11 | $27.30 | $27.30 | 7,555,300 | — | — |
| 2011-03-10 | $25.80 | $25.80 | 4,318,200 | — | — |
| 2011-03-09 | $26.58 | $26.58 | 4,764,100 | — | — |
| 2011-03-08 | $25.53 | $25.53 | 3,092,800 | — | — |
| 2011-03-07 | $24.71 | $24.71 | 3,556,700 | — | — |
| 2011-03-04 | $25.07 | $25.07 | 2,113,700 | — | — |
| 2011-03-03 | $25.45 | $25.45 | 1,785,100 | — | — |
| 2011-03-02 | $24.60 | $24.60 | 1,996,900 | — | — |
| 2011-03-01 | $24.59 | $24.59 | 2,978,200 | — | — |
| 2011-02-28 | $25.04 | $25.04 | 3,368,600 | — | — |
| 2011-02-25 | $24.89 | $24.89 | 1,801,000 | — | — |
| 2011-02-24 | $24.21 | $24.21 | 2,579,300 | — | — |
| 2011-02-23 | $24.36 | $24.36 | 2,393,900 | — | — |
| 2011-02-22 | $24.59 | $24.59 | 2,741,100 | — | — |
| 2011-02-18 | $25.46 | $25.46 | 1,766,600 | — | — |
| 2011-02-17 | $25.27 | $25.27 | 2,563,700 | — | — |
| 2011-02-16 | $25.54 | $25.54 | 3,571,500 | — | — |
| 2011-02-15 | $25.34 | $25.34 | 5,423,900 | — | — |
| 2011-02-14 | $24.63 | $24.63 | 1,974,400 | — | — |
| 2011-02-11 | $24.53 | $24.53 | 3,101,800 | — | — |
| 2011-02-10 | $24.02 | $24.02 | 4,058,300 | — | — |
| 2011-02-09 | $23.88 | $23.88 | 3,841,400 | — | — |
| 2011-02-08 | $23.92 | $23.92 | 3,700,500 | — | — |
| 2011-02-07 | $23.74 | $23.74 | 4,040,400 | — | — |
| 2011-02-04 | $23.95 | $23.95 | 7,044,700 | — | — |
| 2011-02-03 | $23.78 | $23.78 | 5,117,400 | — | — |
| 2011-02-02 | $24.04 | $24.04 | 10,405,500 | — | — |
| 2011-02-01 | $22.91 | $22.91 | 4,376,500 | — | — |
| 2011-01-31 | $22.19 | $22.19 | 3,941,000 | — | — |
| 2011-01-28 | $21.88 | $21.88 | 3,995,600 | — | — |
| 2011-01-27 | $22.09 | $22.09 | 3,047,700 | — | — |
| 2011-01-26 | $21.80 | $21.80 | 4,030,500 | — | — |
| 2011-01-25 | $21.75 | $21.75 | 3,410,600 | — | — |
| 2011-01-24 | $21.93 | $21.93 | 6,009,000 | — | — |
| 2011-01-21 | $22.59 | $22.59 | 4,352,000 | — | — |
| 2011-01-20 | $22.07 | $22.07 | 4,227,200 | — | — |
| 2011-01-19 | $22.01 | $22.01 | 3,823,900 | — | — |
| 2011-01-18 | $22.44 | $22.44 | 4,191,800 | — | — |
| 2011-01-14 | $21.97 | $21.97 | 4,571,300 | — | — |
| 2011-01-13 | $21.31 | $21.31 | 2,599,400 | — | — |
| 2011-01-12 | $21.16 | $21.16 | 2,667,500 | — | — |
| 2011-01-11 | $20.86 | $20.86 | 2,721,700 | — | — |
| 2011-01-10 | $20.58 | $20.58 | 2,278,300 | — | — |
| 2011-01-07 | $20.70 | $20.70 | 3,461,000 | — | — |
| 2011-01-06 | $20.74 | $20.74 | 5,175,600 | — | — |
| 2011-01-05 | $20.62 | $20.62 | 2,591,500 | — | — |
| 2011-01-04 | $20.43 | $20.43 | 3,851,700 | — | — |
| 2011-01-03 | $21.01 | $21.01 | 3,042,600 | — | — |