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
- 1997-02-07 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 | $12.10 | $12.10 | 3,156,300 | — | — |
| 2011-12-29 | $12.19 | $12.19 | 2,838,000 | — | — |
| 2011-12-28 | $11.95 | $11.95 | 2,268,400 | — | — |
| 2011-12-27 | $12.03 | $12.03 | 2,127,200 | — | — |
| 2011-12-23 | $12.11 | $12.11 | 2,286,400 | — | — |
| 2011-12-22 | $12.00 | $12.00 | 4,590,700 | — | — |
| 2011-12-21 | $11.29 | $11.29 | 5,030,300 | — | — |
| 2011-12-20 | $11.64 | $11.64 | 9,296,900 | — | — |
| 2011-12-19 | $10.38 | $10.38 | 3,129,900 | — | — |
| 2011-12-16 | $10.77 | $10.77 | 5,142,400 | — | — |
| 2011-12-15 | $10.66 | $10.66 | 3,815,600 | — | — |
| 2011-12-14 | $10.81 | $10.81 | 4,072,600 | — | — |
| 2011-12-13 | $11.27 | $11.27 | 3,809,900 | — | — |
| 2011-12-12 | $11.73 | $11.73 | 3,704,700 | — | — |
| 2011-12-09 | $12.22 | $12.22 | 5,634,000 | — | — |
| 2011-12-08 | $12.03 | $12.03 | 14,535,300 | — | — |
| 2011-12-07 | $11.91 | $11.91 | 7,009,000 | — | — |
| 2011-12-06 | $11.50 | $11.50 | 6,473,100 | — | — |
| 2011-12-05 | $11.89 | $11.89 | 4,978,100 | — | — |
| 2011-12-02 | $11.95 | $11.95 | 3,332,700 | — | — |
| 2011-12-01 | $12.05 | $12.05 | 3,641,500 | — | — |
| 2011-11-30 | $12.11 | $12.11 | 4,389,400 | — | — |
| 2011-11-29 | $11.48 | $11.48 | 2,955,700 | — | — |
| 2011-11-28 | $11.55 | $11.55 | 4,457,300 | — | — |
| 2011-11-25 | $10.97 | $10.97 | 1,541,100 | — | — |
| 2011-11-23 | $11.03 | $11.03 | 4,101,800 | — | — |
| 2011-11-22 | $11.56 | $11.56 | 6,594,800 | — | — |
| 2011-11-21 | $12.29 | $12.29 | 5,299,200 | — | — |
| 2011-11-18 | $12.86 | $12.86 | 4,281,000 | — | — |
| 2011-11-17 | $13.03 | $13.03 | 5,743,800 | — | — |
| 2011-11-16 | $13.43 | $13.43 | 5,135,100 | — | — |
| 2011-11-15 | $13.67 | $13.67 | 6,893,500 | — | — |
| 2011-11-14 | $14.01 | $14.01 | 4,980,600 | — | — |
| 2011-11-11 | $13.60 | $13.60 | 3,573,200 | — | — |
| 2011-11-10 | $13.13 | $13.13 | 3,779,400 | — | — |
| 2011-11-09 | $12.85 | $12.85 | 4,530,300 | — | — |
| 2011-11-08 | $13.59 | $13.59 | 4,581,600 | — | — |
| 2011-11-07 | $13.22 | $13.22 | 6,338,800 | — | — |
| 2011-11-04 | $13.68 | $13.68 | 4,023,200 | — | — |
| 2011-11-03 | $13.75 | $13.75 | 4,117,200 | — | — |
| 2011-11-02 | $13.47 | $13.47 | 9,032,700 | — | — |
| 2011-11-01 | $13.25 | $13.25 | 8,440,300 | — | — |
| 2011-10-31 | $13.18 | $13.18 | 3,510,000 | — | — |
| 2011-10-28 | $13.82 | $13.82 | 5,871,900 | — | — |
| 2011-10-27 | $13.18 | $13.18 | 8,639,900 | — | — |
| 2011-10-26 | $12.41 | $12.41 | 5,379,200 | — | — |
| 2011-10-25 | $12.12 | $12.12 | 12,954,500 | — | — |
| 2011-10-24 | $13.74 | $13.74 | 8,340,500 | — | — |
| 2011-10-21 | $12.67 | $12.67 | 6,434,600 | — | — |
| 2011-10-20 | $12.38 | $12.38 | 6,860,200 | — | — |
| 2011-10-19 | $11.78 | $11.78 | 6,262,800 | — | — |
| 2011-10-18 | $12.29 | $12.29 | 4,838,600 | — | — |
| 2011-10-17 | $11.79 | $11.79 | 3,459,500 | — | — |
| 2011-10-14 | $12.39 | $12.39 | 5,722,000 | — | — |
| 2011-10-13 | $11.77 | $11.77 | 6,315,100 | — | — |
| 2011-10-12 | $11.90 | $11.90 | 9,228,600 | — | — |
| 2011-10-11 | $12.09 | $12.09 | 4,189,400 | — | — |
| 2011-10-10 | $11.78 | $11.78 | 3,502,600 | — | — |
| 2011-10-07 | $11.57 | $11.57 | 5,665,300 | — | — |
| 2011-10-06 | $11.95 | $11.95 | 6,023,600 | — | — |
| 2011-10-05 | $11.37 | $11.37 | 6,900,600 | — | — |
| 2011-10-04 | $10.71 | $10.71 | 7,345,300 | — | — |
| 2011-10-03 | $10.28 | $10.28 | 5,609,400 | — | — |
| 2011-09-30 | $11.20 | $11.20 | 4,312,800 | — | — |
| 2011-09-29 | $11.72 | $11.72 | 7,154,000 | — | — |
| 2011-09-28 | $11.37 | $11.37 | 7,675,800 | — | — |
| 2011-09-27 | $12.29 | $12.29 | 7,579,200 | — | — |
| 2011-09-26 | $11.55 | $11.55 | 4,473,700 | — | — |
| 2011-09-23 | $11.45 | $11.45 | 3,197,400 | — | — |
| 2011-09-22 | $11.24 | $11.24 | 8,061,700 | — | — |
| 2011-09-21 | $12.04 | $12.04 | 6,047,100 | — | — |
| 2011-09-20 | $12.75 | $12.75 | 7,317,500 | — | — |
| 2011-09-19 | $12.60 | $12.60 | 7,203,700 | — | — |
| 2011-09-16 | $13.01 | $13.01 | 8,853,700 | — | — |
| 2011-09-15 | $13.69 | $13.69 | 8,751,000 | — | — |
| 2011-09-14 | $13.96 | $13.96 | 15,047,500 | — | — |
| 2011-09-13 | $13.93 | $13.93 | 9,950,900 | — | — |
| 2011-09-12 | $12.82 | $12.82 | 6,347,700 | — | — |
| 2011-09-09 | $12.55 | $12.55 | 7,039,300 | — | — |
| 2011-09-08 | $13.09 | $13.09 | 5,953,300 | — | — |
| 2011-09-07 | $13.73 | $13.73 | 5,547,300 | — | — |
| 2011-09-06 | $13.07 | $13.07 | 10,818,900 | — | — |
| 2011-09-02 | $13.78 | $13.78 | 14,355,800 | — | — |
| 2011-09-01 | $14.71 | $14.71 | 29,789,200 | — | — |
| 2011-08-31 | $12.24 | $12.24 | 11,794,300 | — | — |
| 2011-08-30 | $12.62 | $12.62 | 8,279,400 | — | — |
| 2011-08-29 | $12.13 | $12.13 | 5,863,700 | — | — |
| 2011-08-26 | $10.78 | $10.78 | 4,431,900 | — | — |
| 2011-08-25 | $10.45 | $10.45 | 5,911,400 | — | — |
| 2011-08-24 | $11.06 | $11.06 | 4,211,500 | — | — |
| 2011-08-23 | $11.20 | $11.20 | 4,504,600 | — | — |
| 2011-08-22 | $10.70 | $10.70 | 4,089,300 | — | — |
| 2011-08-19 | $10.71 | $10.71 | 3,548,100 | — | — |
| 2011-08-18 | $10.95 | $10.95 | 6,082,800 | — | — |
| 2011-08-17 | $12.22 | $12.22 | 5,618,200 | — | — |
| 2011-08-16 | $12.74 | $12.74 | 5,524,300 | — | — |
| 2011-08-15 | $13.24 | $13.24 | 5,646,600 | — | — |
| 2011-08-12 | $12.82 | $12.82 | 6,808,600 | — | — |
| 2011-08-11 | $13.07 | $13.07 | 10,006,000 | — | — |
| 2011-08-10 | $11.45 | $11.45 | 6,932,300 | — | — |
| 2011-08-09 | $12.09 | $12.09 | 8,662,100 | — | — |
| 2011-08-08 | $11.10 | $11.10 | 10,404,500 | — | — |
| 2011-08-05 | $12.75 | $12.75 | 12,185,800 | — | — |
| 2011-08-04 | $13.40 | $13.40 | 7,126,800 | — | — |
| 2011-08-03 | $14.53 | $14.53 | 5,827,000 | — | — |
| 2011-08-02 | $14.03 | $14.03 | 7,543,300 | — | — |
| 2011-08-01 | $14.82 | $14.82 | 7,326,400 | — | — |
| 2011-07-29 | $15.46 | $15.46 | 6,256,300 | — | — |
| 2011-07-28 | $15.56 | $15.56 | 5,751,000 | — | — |
| 2011-07-27 | $15.69 | $15.69 | 12,170,300 | — | — |
| 2011-07-26 | $17.58 | $17.58 | 4,724,000 | — | — |
| 2011-07-25 | $17.47 | $17.47 | 4,294,200 | — | — |
| 2011-07-22 | $17.66 | $17.66 | 6,656,400 | — | — |
| 2011-07-21 | $16.85 | $16.85 | 6,242,300 | — | — |
| 2011-07-20 | $16.55 | $16.55 | 5,597,000 | — | — |
| 2011-07-19 | $16.27 | $16.27 | 5,463,200 | — | — |
| 2011-07-18 | $15.61 | $15.61 | 6,128,800 | — | — |
| 2011-07-15 | $16.27 | $16.27 | 6,345,400 | — | — |
| 2011-07-14 | $15.94 | $15.94 | 9,187,500 | — | — |
| 2011-07-13 | $16.54 | $16.54 | 4,100,800 | — | — |
| 2011-07-12 | $16.70 | $16.70 | 3,677,400 | — | — |
| 2011-07-11 | $17.02 | $17.02 | 3,816,600 | — | — |
| 2011-07-08 | $17.51 | $17.51 | 3,810,200 | — | — |
| 2011-07-07 | $17.94 | $17.94 | 4,459,100 | — | — |
| 2011-07-06 | $17.53 | $17.53 | 5,561,000 | — | — |
| 2011-07-05 | $17.95 | $17.95 | 6,158,000 | — | — |
| 2011-07-01 | $18.65 | $18.65 | 3,112,300 | — | — |
| 2011-06-30 | $18.38 | $18.38 | 3,557,600 | — | — |
| 2011-06-29 | $18.37 | $18.37 | 4,681,700 | — | — |
| 2011-06-28 | $18.09 | $18.09 | 3,893,900 | — | — |
| 2011-06-27 | $17.82 | $17.82 | 4,258,600 | — | — |
| 2011-06-24 | $17.76 | $17.76 | 5,286,400 | — | — |
| 2011-06-23 | $18.56 | $18.56 | 6,513,000 | — | — |
| 2011-06-22 | $17.99 | $17.99 | 7,214,000 | — | — |
| 2011-06-21 | $17.59 | $17.59 | 6,932,300 | — | — |
| 2011-06-20 | $16.96 | $16.96 | 6,453,600 | — | — |
| 2011-06-17 | $16.73 | $16.73 | 6,548,500 | — | — |
| 2011-06-16 | $17.26 | $17.26 | 12,274,600 | — | — |
| 2011-06-15 | $18.11 | $18.11 | 7,383,600 | — | — |
| 2011-06-14 | $18.86 | $18.86 | 6,704,100 | — | — |
| 2011-06-13 | $18.51 | $18.51 | 6,888,500 | — | — |
| 2011-06-10 | $19.04 | $19.04 | 9,414,400 | — | — |
| 2011-06-09 | $19.00 | $19.00 | 19,655,800 | — | — |
| 2011-06-08 | $20.29 | $20.29 | 36,581,000 | — | — |
| 2011-06-07 | $24.21 | $24.21 | 5,399,500 | — | — |
| 2011-06-06 | $24.08 | $24.08 | 5,172,700 | — | — |
| 2011-06-03 | $24.83 | $24.83 | 5,531,800 | — | — |
| 2011-06-02 | $25.72 | $25.72 | 3,485,300 | — | — |
| 2011-06-01 | $25.48 | $25.48 | 6,890,000 | — | — |
| 2011-05-31 | $26.75 | $26.75 | 3,888,600 | — | — |
| 2011-05-27 | $26.52 | $26.52 | 2,563,100 | — | — |
| 2011-05-26 | $25.97 | $25.97 | 3,381,400 | — | — |
| 2011-05-25 | $26.02 | $26.02 | 3,602,200 | — | — |
| 2011-05-24 | $25.22 | $25.22 | 3,679,500 | — | — |
| 2011-05-23 | $25.74 | $25.74 | 3,400,000 | — | — |
| 2011-05-20 | $26.26 | $26.26 | 3,220,500 | — | — |
| 2011-05-19 | $26.20 | $26.20 | 4,891,000 | — | — |
| 2011-05-18 | $25.66 | $25.66 | 5,597,700 | — | — |
| 2011-05-17 | $25.55 | $25.55 | 6,184,000 | — | — |
| 2011-05-16 | $26.04 | $26.04 | 4,043,100 | — | — |
| 2011-05-13 | $27.00 | $27.00 | 2,690,900 | — | — |
| 2011-05-12 | $27.31 | $27.31 | 3,600,000 | — | — |
| 2011-05-11 | $27.36 | $27.36 | 3,600,000 | — | — |
| 2011-05-10 | $27.91 | $27.91 | 6,595,500 | — | — |
| 2011-05-09 | $26.92 | $26.92 | 2,788,700 | — | — |
| 2011-05-06 | $27.06 | $27.06 | 3,654,400 | — | — |
| 2011-05-05 | $27.48 | $27.48 | 5,500,000 | — | — |
| 2011-05-04 | $27.14 | $27.14 | 4,292,400 | — | — |
| 2011-05-03 | $27.62 | $27.62 | 3,000,000 | — | — |
| 2011-05-02 | $27.62 | $27.62 | 3,644,500 | — | — |
| 2011-04-29 | $28.24 | $28.24 | 4,312,600 | — | — |
| 2011-04-28 | $27.80 | $27.80 | 3,300,000 | — | — |
| 2011-04-27 | $27.80 | $27.80 | 3,751,400 | — | — |
| 2011-04-26 | $27.64 | $27.64 | 3,100,000 | — | — |
| 2011-04-25 | $27.46 | $27.46 | 3,317,600 | — | — |
| 2011-04-21 | $27.52 | $27.52 | 7,252,100 | — | — |
| 2011-04-20 | $26.80 | $26.80 | 4,696,600 | — | — |
| 2011-04-19 | $25.90 | $25.90 | 3,772,300 | — | — |
| 2011-04-18 | $25.78 | $25.78 | 3,908,400 | — | — |
| 2011-04-15 | $26.41 | $26.41 | 3,146,500 | — | — |
| 2011-04-14 | $26.70 | $26.70 | 4,437,500 | — | — |
| 2011-04-13 | $26.54 | $26.54 | 7,908,700 | — | — |
| 2011-04-12 | $25.40 | $25.40 | 4,513,100 | — | — |
| 2011-04-11 | $25.31 | $25.31 | 5,900,600 | — | — |
| 2011-04-08 | $26.14 | $26.14 | 2,895,900 | — | — |
| 2011-04-07 | $26.24 | $26.24 | 3,161,100 | — | — |
| 2011-04-06 | $26.65 | $26.65 | 6,876,300 | — | — |
| 2011-04-05 | $26.55 | $26.55 | 10,378,000 | — | — |
| 2011-04-04 | $25.07 | $25.07 | 3,376,700 | — | — |
| 2011-04-01 | $25.35 | $25.35 | 6,201,000 | — | — |
| 2011-03-31 | $25.94 | $25.94 | 9,266,500 | — | — |
| 2011-03-30 | $25.58 | $25.58 | 9,065,400 | — | — |
| 2011-03-29 | $24.34 | $24.34 | 4,544,600 | — | — |
| 2011-03-28 | $23.40 | $23.40 | 4,818,400 | — | — |
| 2011-03-25 | $24.00 | $24.00 | 5,399,100 | — | — |
| 2011-03-24 | $24.25 | $24.25 | 8,263,500 | — | — |
| 2011-03-23 | $22.89 | $22.89 | 7,552,000 | — | — |
| 2011-03-22 | $22.32 | $22.32 | 14,837,800 | — | — |
| 2011-03-21 | $24.02 | $24.02 | 6,619,500 | — | — |
| 2011-03-18 | $23.10 | $23.10 | 11,687,000 | — | — |
| 2011-03-17 | $24.74 | $24.74 | 7,429,500 | — | — |
| 2011-03-16 | $25.07 | $25.07 | 7,991,000 | — | — |
| 2011-03-15 | $24.66 | $24.66 | 4,973,300 | — | — |
| 2011-03-14 | $24.66 | $24.66 | 3,896,400 | — | — |
| 2011-03-11 | $24.93 | $24.93 | 7,055,500 | — | — |
| 2011-03-10 | $23.63 | $23.63 | 7,251,600 | — | — |
| 2011-03-09 | $24.33 | $24.33 | 11,647,000 | — | — |
| 2011-03-08 | $25.68 | $25.68 | 8,859,200 | — | — |
| 2011-03-07 | $25.98 | $25.98 | 24,397,900 | — | — |
| 2011-03-04 | $28.81 | $28.81 | 7,156,700 | — | — |
| 2011-03-03 | $28.71 | $28.71 | 6,028,200 | — | — |
| 2011-03-02 | $27.44 | $27.44 | 9,032,300 | — | — |
| 2011-03-01 | $26.34 | $26.34 | 4,001,000 | — | — |
| 2011-02-28 | $27.57 | $27.57 | 3,111,800 | — | — |
| 2011-02-25 | $27.57 | $27.57 | 4,561,000 | — | — |
| 2011-02-24 | $26.56 | $26.56 | 4,677,800 | — | — |
| 2011-02-23 | $25.56 | $25.56 | 5,775,300 | — | — |
| 2011-02-22 | $26.15 | $26.15 | 5,596,300 | — | — |
| 2011-02-18 | $27.69 | $27.69 | 3,571,500 | — | — |
| 2011-02-17 | $27.74 | $27.74 | 3,349,600 | — | — |
| 2011-02-16 | $27.73 | $27.73 | 3,424,300 | — | — |
| 2011-02-15 | $27.25 | $27.25 | 6,678,800 | — | — |
| 2011-02-14 | $28.13 | $28.13 | 5,670,900 | — | — |
| 2011-02-11 | $27.84 | $27.84 | 6,757,400 | — | — |
| 2011-02-10 | $27.35 | $27.35 | 8,491,400 | — | — |
| 2011-02-09 | $26.64 | $26.64 | 7,430,500 | — | — |
| 2011-02-08 | $26.88 | $26.88 | 3,665,000 | — | — |
| 2011-02-07 | $26.72 | $26.72 | 8,510,300 | — | — |
| 2011-02-04 | $26.90 | $26.90 | 19,113,600 | — | — |
| 2011-02-03 | $23.55 | $23.55 | 3,988,200 | — | — |
| 2011-02-02 | $23.31 | $23.31 | 5,148,700 | — | — |
| 2011-02-01 | $23.05 | $23.05 | 9,081,300 | — | — |
| 2011-01-31 | $22.03 | $22.03 | 15,094,900 | — | — |
| 2011-01-28 | $23.50 | $23.50 | 6,688,500 | — | — |
| 2011-01-27 | $23.65 | $23.65 | 5,970,400 | — | — |
| 2011-01-26 | $23.31 | $23.31 | 10,861,700 | — | — |
| 2011-01-25 | $24.19 | $24.19 | 4,851,300 | — | — |
| 2011-01-24 | $24.73 | $24.73 | 5,034,900 | — | — |
| 2011-01-21 | $23.60 | $23.60 | 6,709,100 | — | — |
| 2011-01-20 | $24.10 | $24.10 | 7,043,700 | — | — |
| 2011-01-19 | $24.82 | $24.82 | 4,950,600 | — | — |
| 2011-01-18 | $25.49 | $25.49 | 5,695,500 | — | — |
| 2011-01-14 | $25.33 | $25.33 | 4,492,400 | — | — |
| 2011-01-13 | $25.05 | $25.05 | 6,232,000 | — | — |
| 2011-01-12 | $24.99 | $24.99 | 5,126,200 | — | — |
| 2011-01-11 | $24.73 | $24.73 | 10,230,300 | — | — |
| 2011-01-10 | $24.82 | $24.82 | 7,912,600 | — | — |
| 2011-01-07 | $23.82 | $23.82 | 5,680,000 | — | — |
| 2011-01-06 | $23.99 | $23.99 | 13,624,100 | — | — |
| 2011-01-05 | $22.93 | $22.93 | 7,039,700 | — | — |
| 2011-01-04 | $22.48 | $22.48 | 8,258,000 | — | — |
| 2011-01-03 | $21.71 | $21.71 | 3,731,800 | — | — |