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
- 1996-03-14 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 | $18.05 | $23.06 | 1,278,500 | — | — |
| 2011-12-29 | $17.74 | $22.67 | 1,728,300 | — | — |
| 2011-12-28 | $17.37 | $22.20 | 1,846,800 | — | — |
| 2011-12-27 | $17.72 | $22.52 | 1,327,700 | — | — |
| 2011-12-23 | $17.96 | $22.82 | 1,143,800 | — | — |
| 2011-12-22 | $18.10 | $23.00 | 2,264,100 | — | — |
| 2011-12-21 | $18.03 | $22.91 | 2,090,800 | — | — |
| 2011-12-20 | $17.75 | $22.56 | 2,425,200 | — | — |
| 2011-12-19 | $17.10 | $21.73 | 2,708,500 | — | — |
| 2011-12-16 | $17.17 | $21.82 | 1,698,100 | — | — |
| 2011-12-15 | $17.23 | $21.90 | 2,353,300 | — | — |
| 2011-12-14 | $17.11 | $21.74 | 3,068,300 | — | — |
| 2011-12-13 | $17.42 | $22.14 | 2,384,900 | — | — |
| 2011-12-12 | $17.97 | $22.84 | 1,840,300 | — | — |
| 2011-12-09 | $18.49 | $23.50 | 1,545,300 | — | — |
| 2011-12-08 | $17.98 | $22.85 | 2,045,300 | — | — |
| 2011-12-07 | $18.77 | $23.85 | 2,099,100 | — | — |
| 2011-12-06 | $18.76 | $23.84 | 2,356,300 | — | — |
| 2011-12-05 | $19.15 | $24.34 | 1,950,900 | — | — |
| 2011-12-02 | $19.05 | $24.21 | 3,258,900 | — | — |
| 2011-12-01 | $18.80 | $23.89 | 1,925,200 | — | — |
| 2011-11-30 | $18.94 | $24.07 | 4,045,800 | — | — |
| 2011-11-29 | $17.49 | $22.23 | 2,850,400 | — | — |
| 2011-11-28 | $17.68 | $22.47 | 2,308,700 | — | — |
| 2011-11-25 | $16.66 | $21.17 | 1,011,500 | — | — |
| 2011-11-23 | $16.86 | $21.43 | 2,577,700 | — | — |
| 2011-11-22 | $17.63 | $22.40 | 2,095,300 | — | — |
| 2011-11-21 | $18.15 | $23.06 | 2,064,900 | — | — |
| 2011-11-18 | $18.84 | $23.94 | 1,558,300 | — | — |
| 2011-11-17 | $18.92 | $24.04 | 2,195,700 | — | — |
| 2011-11-16 | $19.69 | $25.02 | 2,471,100 | — | — |
| 2011-11-15 | $20.14 | $25.59 | 2,443,200 | — | — |
| 2011-11-14 | $19.82 | $25.19 | 2,314,800 | — | — |
| 2011-11-11 | $19.80 | $25.16 | 1,699,600 | — | — |
| 2011-11-10 | $19.38 | $24.63 | 2,282,100 | — | — |
| 2011-11-09 | $19.34 | $24.58 | 3,308,200 | — | — |
| 2011-11-08 | $20.44 | $25.97 | 3,451,900 | — | — |
| 2011-11-07 | $20.11 | $25.56 | 5,565,000 | — | — |
| 2011-11-04 | $21.45 | $27.26 | 2,799,800 | — | — |
| 2011-11-03 | $21.70 | $27.58 | 3,005,100 | — | — |
| 2011-11-02 | $21.21 | $26.95 | 1,763,300 | — | — |
| 2011-11-01 | $20.61 | $26.19 | 3,546,300 | — | — |
| 2011-10-31 | $21.43 | $27.23 | 2,528,500 | — | — |
| 2011-10-28 | $22.61 | $28.73 | 2,746,800 | — | — |
| 2011-10-27 | $22.80 | $28.97 | 4,403,600 | — | — |
| 2011-10-26 | $20.89 | $26.55 | 2,822,800 | — | — |
| 2011-10-25 | $20.61 | $26.19 | 2,740,800 | — | — |
| 2011-10-24 | $20.89 | $26.55 | 2,321,500 | — | — |
| 2011-10-21 | $20.10 | $25.54 | 2,853,100 | — | — |
| 2011-10-20 | $19.65 | $24.97 | 2,741,800 | — | — |
| 2011-10-19 | $20.17 | $25.63 | 3,004,500 | — | — |
| 2011-10-18 | $21.21 | $26.95 | 2,896,600 | — | — |
| 2011-10-17 | $20.30 | $25.80 | 1,745,100 | — | — |
| 2011-10-14 | $21.22 | $26.97 | 2,188,400 | — | — |
| 2011-10-13 | $20.59 | $26.17 | 1,922,600 | — | — |
| 2011-10-12 | $20.79 | $26.42 | 1,976,300 | — | — |
| 2011-10-11 | $20.08 | $25.52 | 2,155,900 | — | — |
| 2011-10-10 | $20.25 | $25.73 | 1,447,300 | — | — |
| 2011-10-07 | $19.24 | $24.45 | 3,310,800 | — | — |
| 2011-10-06 | $19.71 | $25.05 | 2,731,400 | — | — |
| 2011-10-05 | $19.07 | $24.23 | 2,163,200 | — | — |
| 2011-10-04 | $17.92 | $22.77 | 4,200,000 | — | — |
| 2011-10-03 | $17.32 | $22.01 | 3,132,700 | — | — |
| 2011-09-30 | $18.32 | $23.28 | 3,564,200 | — | — |
| 2011-09-29 | $18.44 | $23.43 | 2,166,600 | — | — |
| 2011-09-28 | $18.44 | $23.43 | 1,609,800 | — | — |
| 2011-09-27 | $19.68 | $24.88 | 2,615,900 | — | — |
| 2011-09-26 | $19.03 | $24.06 | 2,189,900 | — | — |
| 2011-09-23 | $18.43 | $23.30 | 2,466,000 | — | — |
| 2011-09-22 | $18.90 | $23.90 | 4,110,800 | — | — |
| 2011-09-21 | $19.93 | $25.20 | 3,271,700 | — | — |
| 2011-09-20 | $20.33 | $25.71 | 2,118,400 | — | — |
| 2011-09-19 | $20.94 | $26.48 | 2,086,400 | — | — |
| 2011-09-16 | $21.66 | $27.39 | 1,143,700 | — | — |
| 2011-09-15 | $21.82 | $27.59 | 1,677,800 | — | — |
| 2011-09-14 | $20.92 | $26.45 | 1,472,800 | — | — |
| 2011-09-13 | $21.10 | $26.68 | 1,471,100 | — | — |
| 2011-09-12 | $20.70 | $26.17 | 2,985,200 | — | — |
| 2011-09-09 | $21.34 | $26.98 | 1,812,300 | — | — |
| 2011-09-08 | $22.49 | $28.44 | 1,385,200 | — | — |
| 2011-09-07 | $22.94 | $29.01 | 1,473,100 | — | — |
| 2011-09-06 | $22.19 | $28.06 | 2,070,100 | — | — |
| 2011-09-02 | $22.53 | $28.49 | 1,661,400 | — | — |
| 2011-09-01 | $23.31 | $29.47 | 1,742,400 | — | — |
| 2011-08-31 | $23.24 | $29.39 | 1,494,400 | — | — |
| 2011-08-30 | $23.03 | $29.12 | 1,177,000 | — | — |
| 2011-08-29 | $22.78 | $28.80 | 1,437,200 | — | — |
| 2011-08-26 | $22.31 | $28.21 | 3,229,800 | — | — |
| 2011-08-25 | $22.30 | $28.20 | 3,094,000 | — | — |
| 2011-08-24 | $22.21 | $28.08 | 1,933,800 | — | — |
| 2011-08-23 | $21.80 | $27.56 | 2,718,100 | — | — |
| 2011-08-22 | $20.79 | $26.29 | 2,100,200 | — | — |
| 2011-08-19 | $20.73 | $26.21 | 2,618,600 | — | — |
| 2011-08-18 | $21.53 | $27.22 | 2,686,000 | — | — |
| 2011-08-17 | $22.60 | $28.58 | 1,373,900 | — | — |
| 2011-08-16 | $22.74 | $28.75 | 2,668,900 | — | — |
| 2011-08-15 | $23.86 | $30.17 | 1,956,000 | — | — |
| 2011-08-12 | $22.64 | $28.63 | 2,035,700 | — | — |
| 2011-08-11 | $22.63 | $28.61 | 3,829,800 | — | — |
| 2011-08-10 | $21.67 | $27.40 | 6,454,500 | — | — |
| 2011-08-09 | $22.14 | $27.99 | 8,685,500 | — | — |
| 2011-08-08 | $22.47 | $28.41 | 7,169,000 | — | — |
| 2011-08-05 | $24.28 | $30.70 | 4,736,100 | — | — |
| 2011-08-04 | $24.24 | $30.65 | 3,395,000 | — | — |
| 2011-08-03 | $25.52 | $32.27 | 2,080,700 | — | — |
| 2011-08-02 | $25.67 | $32.46 | 1,958,000 | — | — |
| 2011-08-01 | $26.47 | $33.47 | 1,295,200 | — | — |
| 2011-07-29 | $26.56 | $33.58 | 1,916,300 | — | — |
| 2011-07-28 | $27.19 | $34.38 | 1,598,000 | — | — |
| 2011-07-27 | $27.23 | $34.43 | 2,562,600 | — | — |
| 2011-07-26 | $28.38 | $35.88 | 3,501,300 | — | — |
| 2011-07-25 | $27.88 | $35.25 | 3,547,900 | — | — |
| 2011-07-22 | $27.34 | $34.57 | 2,045,600 | — | — |
| 2011-07-21 | $26.99 | $34.13 | 1,946,200 | — | — |
| 2011-07-20 | $26.16 | $33.08 | 1,006,200 | — | — |
| 2011-07-19 | $26.12 | $33.03 | 1,582,200 | — | — |
| 2011-07-18 | $25.51 | $32.26 | 1,627,300 | — | — |
| 2011-07-15 | $25.34 | $32.04 | 1,281,200 | — | — |
| 2011-07-14 | $25.21 | $31.88 | 1,725,500 | — | — |
| 2011-07-13 | $25.76 | $32.57 | 2,024,400 | — | — |
| 2011-07-12 | $25.21 | $31.88 | 1,984,800 | — | — |
| 2011-07-11 | $25.51 | $32.26 | 2,081,600 | — | — |
| 2011-07-08 | $26.47 | $33.47 | 1,547,300 | — | — |
| 2011-07-07 | $26.58 | $33.61 | 1,503,400 | — | — |
| 2011-07-06 | $26.57 | $33.60 | 1,639,000 | — | — |
| 2011-07-05 | $26.41 | $33.39 | 2,804,300 | — | — |
| 2011-07-01 | $26.51 | $33.52 | 1,350,500 | — | — |
| 2011-06-30 | $26.35 | $33.32 | 2,262,200 | — | — |
| 2011-06-29 | $25.84 | $32.67 | 2,339,700 | — | — |
| 2011-06-28 | $25.30 | $31.99 | 1,826,600 | — | — |
| 2011-06-27 | $24.87 | $31.32 | 2,112,000 | — | — |
| 2011-06-24 | $24.81 | $31.24 | 3,522,200 | — | — |
| 2011-06-23 | $24.71 | $31.12 | 4,098,900 | — | — |
| 2011-06-22 | $24.40 | $30.73 | 4,122,200 | — | — |
| 2011-06-21 | $24.65 | $31.04 | 3,879,600 | — | — |
| 2011-06-20 | $23.20 | $29.22 | 4,719,300 | — | — |
| 2011-06-17 | $23.81 | $29.98 | 4,688,000 | — | — |
| 2011-06-16 | $24.34 | $30.65 | 2,588,400 | — | — |
| 2011-06-15 | $24.65 | $31.04 | 2,758,500 | — | — |
| 2011-06-14 | $25.20 | $31.73 | 4,344,000 | — | — |
| 2011-06-13 | $25.21 | $31.75 | 3,692,800 | — | — |
| 2011-06-10 | $26.03 | $32.78 | 1,942,600 | — | — |
| 2011-06-09 | $26.58 | $33.47 | 3,207,000 | — | — |
| 2011-06-08 | $26.43 | $33.28 | 4,171,800 | — | — |
| 2011-06-07 | $27.15 | $34.19 | 1,558,500 | — | — |
| 2011-06-06 | $27.18 | $34.23 | 1,892,700 | — | — |
| 2011-06-03 | $28.15 | $35.45 | 1,869,300 | — | — |
| 2011-06-02 | $28.77 | $36.23 | 2,987,600 | — | — |
| 2011-06-01 | $28.17 | $35.47 | 3,916,900 | — | — |
| 2011-05-31 | $28.06 | $35.34 | 3,861,100 | — | — |
| 2011-05-27 | $28.93 | $36.43 | 1,895,600 | — | — |
| 2011-05-26 | $28.41 | $35.78 | 1,579,000 | — | — |
| 2011-05-25 | $28.42 | $35.79 | 3,214,200 | — | — |
| 2011-05-24 | $27.40 | $34.50 | 2,266,200 | — | — |
| 2011-05-23 | $27.32 | $34.40 | 2,289,000 | — | — |
| 2011-05-20 | $27.06 | $34.08 | 1,970,800 | — | — |
| 2011-05-19 | $27.41 | $34.52 | 2,043,200 | — | — |
| 2011-05-18 | $27.49 | $34.62 | 2,822,500 | — | — |
| 2011-05-17 | $26.72 | $33.65 | 3,271,700 | — | — |
| 2011-05-16 | $26.64 | $33.55 | 3,085,600 | — | — |
| 2011-05-13 | $26.24 | $33.04 | 2,865,700 | — | — |
| 2011-05-12 | $26.35 | $33.18 | 7,035,400 | — | — |
| 2011-05-11 | $27.73 | $34.92 | 3,395,100 | — | — |
| 2011-05-10 | $28.93 | $36.43 | 2,035,700 | — | — |
| 2011-05-09 | $28.99 | $36.51 | 2,169,900 | — | — |
| 2011-05-06 | $28.40 | $35.76 | 2,481,500 | — | — |
| 2011-05-05 | $28.58 | $35.99 | 2,625,900 | — | — |
| 2011-05-04 | $29.27 | $36.86 | 2,597,200 | — | — |
| 2011-05-03 | $30.06 | $37.85 | 4,000,200 | — | — |
| 2011-05-02 | $30.69 | $38.65 | 4,989,900 | — | — |
| 2011-04-29 | $29.48 | $37.12 | 1,448,700 | — | — |
| 2011-04-28 | $29.44 | $37.07 | 1,959,200 | — | — |
| 2011-04-27 | $29.47 | $37.11 | 1,956,300 | — | — |
| 2011-04-26 | $29.25 | $36.83 | 1,400,000 | — | — |
| 2011-04-25 | $28.97 | $36.48 | 1,558,700 | — | — |
| 2011-04-21 | $29.09 | $36.63 | 2,417,900 | — | — |
| 2011-04-20 | $29.02 | $36.54 | 2,452,900 | — | — |
| 2011-04-19 | $28.43 | $35.80 | 1,811,400 | — | — |
| 2011-04-18 | $28.12 | $35.41 | 2,550,900 | — | — |
| 2011-04-15 | $28.46 | $35.84 | 2,673,300 | — | — |
| 2011-04-14 | $28.04 | $35.31 | 2,947,500 | — | — |
| 2011-04-13 | $28.14 | $35.44 | 2,857,900 | — | — |
| 2011-04-12 | $28.24 | $35.56 | 8,025,500 | — | — |
| 2011-04-11 | $28.95 | $36.46 | 4,832,300 | — | — |
| 2011-04-08 | $29.85 | $37.59 | 2,474,800 | — | — |
| 2011-04-07 | $29.85 | $37.59 | 5,436,800 | — | — |
| 2011-04-06 | $30.46 | $38.36 | 2,497,900 | — | — |
| 2011-04-05 | $30.87 | $38.87 | 3,933,500 | — | — |
| 2011-04-04 | $30.83 | $38.82 | 2,757,400 | — | — |
| 2011-04-01 | $30.54 | $38.46 | 3,661,600 | — | — |
| 2011-03-31 | $30.04 | $37.83 | 3,038,700 | — | — |
| 2011-03-30 | $29.90 | $37.65 | 3,702,800 | — | — |
| 2011-03-29 | $29.71 | $37.41 | 6,714,500 | — | — |
| 2011-03-28 | $30.02 | $37.68 | 6,737,100 | — | — |
| 2011-03-25 | $31.17 | $39.12 | 3,395,600 | — | — |
| 2011-03-24 | $30.98 | $38.88 | 5,009,100 | — | — |
| 2011-03-23 | $31.59 | $39.65 | 4,424,600 | — | — |
| 2011-03-22 | $32.20 | $40.41 | 9,427,000 | — | — |
| 2011-03-21 | $31.71 | $39.80 | 15,099,300 | — | — |
| 2011-03-18 | $29.40 | $36.90 | 12,621,500 | — | — |
| 2011-03-17 | $28.10 | $35.27 | 20,195,900 | — | — |
| 2011-03-16 | $29.64 | $37.20 | 23,138,400 | — | — |
| 2011-03-15 | $32.57 | $40.88 | 23,097,900 | — | — |
| 2011-03-14 | $32.62 | $40.94 | 27,242,200 | — | — |
| 2011-03-11 | $37.38 | $46.91 | 2,114,900 | — | — |
| 2011-03-10 | $37.46 | $47.01 | 1,822,900 | — | — |
| 2011-03-09 | $38.49 | $48.31 | 1,662,600 | — | — |
| 2011-03-08 | $39.43 | $49.49 | 1,685,300 | — | — |
| 2011-03-07 | $38.88 | $48.80 | 4,423,900 | — | — |
| 2011-03-04 | $40.63 | $50.99 | 1,904,000 | — | — |
| 2011-03-03 | $40.54 | $50.88 | 2,018,800 | — | — |
| 2011-03-02 | $40.12 | $50.35 | 2,437,800 | — | — |
| 2011-03-01 | $40.53 | $50.87 | 1,868,400 | — | — |
| 2011-02-28 | $40.74 | $51.13 | 1,893,500 | — | — |
| 2011-02-25 | $41.11 | $51.59 | 2,571,900 | — | — |
| 2011-02-24 | $40.10 | $50.33 | 2,936,100 | — | — |
| 2011-02-23 | $40.34 | $50.63 | 5,855,800 | — | — |
| 2011-02-22 | $40.33 | $50.62 | 3,714,100 | — | — |
| 2011-02-18 | $41.92 | $52.61 | 2,158,100 | — | — |
| 2011-02-17 | $43.09 | $54.08 | 1,247,300 | — | — |
| 2011-02-16 | $42.71 | $53.60 | 2,037,200 | — | — |
| 2011-02-15 | $43.00 | $53.97 | 2,166,900 | — | — |
| 2011-02-14 | $43.59 | $54.71 | 3,258,800 | — | — |
| 2011-02-11 | $42.28 | $53.06 | 1,395,700 | — | — |
| 2011-02-10 | $42.32 | $53.11 | 2,054,500 | — | — |
| 2011-02-09 | $42.39 | $53.20 | 3,201,400 | — | — |
| 2011-02-08 | $41.06 | $51.53 | 2,185,400 | — | — |
| 2011-02-07 | $41.39 | $51.95 | 1,926,400 | — | — |
| 2011-02-04 | $41.88 | $52.56 | 2,284,200 | — | — |
| 2011-02-03 | $42.74 | $53.64 | 2,061,100 | — | — |
| 2011-02-02 | $43.00 | $53.97 | 4,184,600 | — | — |
| 2011-02-01 | $42.57 | $53.43 | 3,816,700 | — | — |
| 2011-01-31 | $41.47 | $52.05 | 3,016,600 | — | — |
| 2011-01-28 | $39.79 | $49.94 | 3,037,700 | — | — |
| 2011-01-27 | $38.78 | $48.67 | 1,549,900 | — | — |
| 2011-01-26 | $39.18 | $49.17 | 1,800,500 | — | — |
| 2011-01-25 | $38.28 | $48.04 | 1,941,600 | — | — |
| 2011-01-24 | $38.95 | $48.88 | 1,675,900 | — | — |
| 2011-01-21 | $38.76 | $48.64 | 2,102,800 | — | — |
| 2011-01-20 | $38.25 | $48.00 | 3,284,900 | — | — |
| 2011-01-19 | $39.98 | $50.18 | 2,851,800 | — | — |
| 2011-01-18 | $40.54 | $50.88 | 1,741,300 | — | — |
| 2011-01-14 | $39.97 | $50.16 | 1,659,100 | — | — |
| 2011-01-13 | $39.65 | $49.76 | 1,632,000 | — | — |
| 2011-01-12 | $39.53 | $49.61 | 1,880,700 | — | — |
| 2011-01-11 | $38.91 | $48.83 | 3,200,400 | — | — |
| 2011-01-10 | $38.18 | $47.92 | 4,305,200 | — | — |
| 2011-01-07 | $38.20 | $47.94 | 3,762,900 | — | — |
| 2011-01-06 | $39.43 | $49.49 | 2,018,500 | — | — |
| 2011-01-05 | $39.94 | $50.13 | 1,779,900 | — | — |
| 2011-01-04 | $40.06 | $50.28 | 2,126,200 | — | — |
| 2011-01-03 | $40.64 | $51.00 | 1,269,700 | — | — |