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
- 2000-07-31 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 | $18.07 | $20.04 | 3,638,572 | — | — |
| 2011-12-29 | $17.70 | $19.64 | 3,505,358 | — | — |
| 2011-12-28 | $17.36 | $19.27 | 2,992,565 | — | — |
| 2011-12-27 | $17.89 | $19.85 | 1,628,980 | — | — |
| 2011-12-23 | $17.88 | $19.84 | 2,636,569 | — | — |
| 2011-12-22 | $17.92 | $19.88 | 6,091,661 | — | — |
| 2011-12-21 | $17.31 | $19.21 | 5,798,548 | — | — |
| 2011-12-20 | $17.05 | $18.91 | 5,706,498 | — | — |
| 2011-12-19 | $16.35 | $18.15 | 5,753,040 | — | — |
| 2011-12-16 | $16.87 | $18.71 | 7,096,561 | — | — |
| 2011-12-15 | $16.39 | $18.19 | 6,438,970 | — | — |
| 2011-12-14 | $16.29 | $18.08 | 10,095,332 | — | — |
| 2011-12-13 | $17.19 | $19.03 | 7,424,632 | — | — |
| 2011-12-12 | $17.53 | $19.41 | 4,744,210 | — | — |
| 2011-12-09 | $17.89 | $19.80 | 5,230,732 | — | — |
| 2011-12-08 | $17.50 | $19.36 | 7,425,046 | — | — |
| 2011-12-07 | $18.29 | $20.25 | 5,343,261 | — | — |
| 2011-12-06 | $18.25 | $20.20 | 5,632,237 | — | — |
| 2011-12-05 | $18.22 | $20.16 | 4,447,788 | — | — |
| 2011-12-02 | $17.92 | $19.83 | 3,801,781 | — | — |
| 2011-12-01 | $18.04 | $19.97 | 5,576,179 | — | — |
| 2011-11-30 | $18.05 | $19.98 | 8,661,830 | — | — |
| 2011-11-29 | $17.05 | $18.87 | 6,758,147 | — | — |
| 2011-11-28 | $16.46 | $18.21 | 8,636,593 | — | — |
| 2011-11-25 | $15.78 | $17.46 | 4,589,276 | — | — |
| 2011-11-23 | $16.10 | $17.82 | 7,768,425 | — | — |
| 2011-11-22 | $16.84 | $18.64 | 5,813,855 | — | — |
| 2011-11-21 | $16.99 | $18.81 | 8,328,173 | — | — |
| 2011-11-18 | $17.43 | $19.29 | 5,904,044 | — | — |
| 2011-11-17 | $17.51 | $19.37 | 8,564,194 | — | — |
| 2011-11-16 | $18.27 | $20.22 | 11,379,899 | — | — |
| 2011-11-15 | $17.74 | $19.63 | 7,163,375 | — | — |
| 2011-11-14 | $17.77 | $19.66 | 5,811,166 | — | — |
| 2011-11-11 | $18.00 | $19.93 | 4,498,467 | — | — |
| 2011-11-10 | $17.66 | $19.55 | 9,772,225 | — | — |
| 2011-11-09 | $17.51 | $19.38 | 9,498,556 | — | — |
| 2011-11-08 | $18.48 | $20.45 | 9,313,215 | — | — |
| 2011-11-07 | $18.13 | $20.06 | 10,104,434 | — | — |
| 2011-11-04 | $17.92 | $19.83 | 8,434,289 | — | — |
| 2011-11-03 | $18.29 | $20.25 | 16,639,384 | — | — |
| 2011-11-02 | $16.65 | $18.43 | 8,073,121 | — | — |
| 2011-11-01 | $16.15 | $17.88 | 11,628,331 | — | — |
| 2011-10-31 | $17.09 | $18.91 | 6,381,051 | — | — |
| 2011-10-28 | $17.80 | $19.70 | 6,644,170 | — | — |
| 2011-10-27 | $17.59 | $19.47 | 9,633,632 | — | — |
| 2011-10-26 | $16.56 | $18.33 | 9,661,351 | — | — |
| 2011-10-25 | $16.13 | $17.85 | 6,440,625 | — | — |
| 2011-10-24 | $16.62 | $18.39 | 8,397,676 | — | — |
| 2011-10-21 | $16.15 | $17.87 | 7,523,716 | — | — |
| 2011-10-20 | $15.46 | $17.12 | 7,782,284 | — | — |
| 2011-10-19 | $15.43 | $17.08 | 7,138,139 | — | — |
| 2011-10-18 | $15.68 | $17.36 | 7,668,100 | — | — |
| 2011-10-17 | $15.12 | $16.73 | 6,589,974 | — | — |
| 2011-10-14 | $15.77 | $17.45 | 6,186,401 | — | — |
| 2011-10-13 | $15.02 | $16.62 | 7,522,061 | — | — |
| 2011-10-12 | $15.17 | $16.80 | 10,657,356 | — | — |
| 2011-10-11 | $14.62 | $16.18 | 8,669,276 | — | — |
| 2011-10-10 | $14.83 | $16.42 | 8,697,202 | — | — |
| 2011-10-07 | $14.08 | $15.59 | 11,907,378 | — | — |
| 2011-10-06 | $14.63 | $16.20 | 15,533,539 | — | — |
| 2011-10-05 | $14.28 | $15.81 | 20,653,604 | — | — |
| 2011-10-04 | $13.26 | $14.68 | 22,547,151 | — | — |
| 2011-10-03 | $13.34 | $14.76 | 12,750,311 | — | — |
| 2011-09-30 | $14.15 | $15.66 | 8,815,729 | — | — |
| 2011-09-29 | $14.67 | $16.23 | 9,394,922 | — | — |
| 2011-09-28 | $14.37 | $15.91 | 6,572,184 | — | — |
| 2011-09-27 | $15.03 | $16.63 | 9,059,611 | — | — |
| 2011-09-26 | $14.76 | $16.34 | 6,535,985 | — | — |
| 2011-09-23 | $14.21 | $15.73 | 8,679,205 | — | — |
| 2011-09-22 | $14.52 | $16.07 | 12,861,392 | — | — |
| 2011-09-21 | $15.34 | $16.98 | 10,075,474 | — | — |
| 2011-09-20 | $16.03 | $17.74 | 7,495,376 | — | — |
| 2011-09-19 | $16.38 | $18.13 | 7,318,929 | — | — |
| 2011-09-16 | $17.01 | $18.82 | 5,378,633 | — | — |
| 2011-09-15 | $17.29 | $19.14 | 6,827,443 | — | — |
| 2011-09-14 | $16.79 | $18.58 | 7,816,828 | — | — |
| 2011-09-13 | $16.59 | $18.31 | 9,773,259 | — | — |
| 2011-09-12 | $16.38 | $18.08 | 9,043,683 | — | — |
| 2011-09-09 | $16.61 | $18.33 | 7,557,019 | — | — |
| 2011-09-08 | $17.47 | $19.29 | 6,162,405 | — | — |
| 2011-09-07 | $17.49 | $19.31 | 4,245,691 | — | — |
| 2011-09-06 | $16.85 | $18.60 | 7,871,645 | — | — |
| 2011-09-02 | $17.16 | $18.94 | 5,506,883 | — | — |
| 2011-09-01 | $17.97 | $19.84 | 7,205,366 | — | — |
| 2011-08-31 | $18.21 | $20.10 | 7,603,975 | — | — |
| 2011-08-30 | $17.96 | $19.82 | 6,201,708 | — | — |
| 2011-08-29 | $17.82 | $19.68 | 4,528,047 | — | — |
| 2011-08-26 | $17.14 | $18.92 | 6,192,813 | — | — |
| 2011-08-25 | $16.83 | $18.58 | 5,397,871 | — | — |
| 2011-08-24 | $17.18 | $18.97 | 5,674,022 | — | — |
| 2011-08-23 | $17.08 | $18.86 | 11,168,494 | — | — |
| 2011-08-22 | $16.05 | $17.71 | 9,083,192 | — | — |
| 2011-08-19 | $16.16 | $17.84 | 9,664,040 | — | — |
| 2011-08-18 | $16.56 | $18.28 | 10,601,298 | — | — |
| 2011-08-17 | $17.81 | $19.66 | 5,950,793 | — | — |
| 2011-08-16 | $17.70 | $19.54 | 7,638,313 | — | — |
| 2011-08-15 | $18.22 | $20.11 | 6,042,637 | — | — |
| 2011-08-12 | $17.73 | $19.57 | 9,219,510 | — | — |
| 2011-08-11 | $17.75 | $19.59 | 11,623,987 | — | — |
| 2011-08-10 | $17.08 | $18.86 | 18,993,596 | — | — |
| 2011-08-09 | $17.21 | $19.00 | 16,832,586 | — | — |
| 2011-08-08 | $16.06 | $17.73 | 21,928,863 | — | — |
| 2011-08-05 | $17.41 | $19.22 | 14,169,126 | — | — |
| 2011-08-04 | $17.83 | $19.68 | 14,797,137 | — | — |
| 2011-08-03 | $18.44 | $20.35 | 12,259,652 | — | — |
| 2011-08-02 | $18.70 | $20.64 | 6,728,980 | — | — |
| 2011-08-01 | $19.35 | $21.36 | 4,433,101 | — | — |
| 2011-07-29 | $19.48 | $21.50 | 8,511,446 | — | — |
| 2011-07-28 | $19.92 | $21.99 | 6,509,301 | — | — |
| 2011-07-27 | $20.13 | $22.22 | 5,690,570 | — | — |
| 2011-07-26 | $20.80 | $22.96 | 4,508,603 | — | — |
| 2011-07-25 | $21.15 | $23.35 | 3,424,064 | — | — |
| 2011-07-22 | $21.16 | $23.36 | 5,079,728 | — | — |
| 2011-07-21 | $21.15 | $23.34 | 6,401,116 | — | — |
| 2011-07-20 | $20.73 | $22.89 | 5,217,494 | — | — |
| 2011-07-19 | $20.53 | $22.66 | 8,074,776 | — | — |
| 2011-07-18 | $19.90 | $21.97 | 4,673,259 | — | — |
| 2011-07-15 | $20.13 | $22.23 | 9,285,496 | — | — |
| 2011-07-14 | $19.74 | $21.79 | 6,720,292 | — | — |
| 2011-07-13 | $19.91 | $21.97 | 7,560,122 | — | — |
| 2011-07-12 | $19.65 | $21.69 | 5,921,006 | — | — |
| 2011-07-11 | $19.67 | $21.71 | 6,731,876 | — | — |
| 2011-07-08 | $20.32 | $22.43 | 10,797,190 | — | — |
| 2011-07-07 | $21.00 | $23.18 | 6,323,131 | — | — |
| 2011-07-06 | $20.59 | $22.73 | 3,948,441 | — | — |
| 2011-07-05 | $20.80 | $22.96 | 6,668,579 | — | — |
| 2011-07-01 | $20.46 | $22.59 | 5,875,498 | — | — |
| 2011-06-30 | $20.24 | $22.34 | 6,878,536 | — | — |
| 2011-06-29 | $19.93 | $22.00 | 6,808,205 | — | — |
| 2011-06-28 | $19.40 | $21.41 | 6,344,851 | — | — |
| 2011-06-27 | $18.76 | $20.71 | 4,774,825 | — | — |
| 2011-06-24 | $18.74 | $20.68 | 6,738,289 | — | — |
| 2011-06-23 | $19.20 | $21.20 | 9,291,495 | — | — |
| 2011-06-22 | $19.45 | $21.47 | 8,140,556 | — | — |
| 2011-06-21 | $19.45 | $21.47 | 7,674,513 | — | — |
| 2011-06-20 | $18.66 | $20.59 | 6,480,548 | — | — |
| 2011-06-17 | $18.77 | $20.72 | 7,096,561 | — | — |
| 2011-06-16 | $18.90 | $20.86 | 7,199,988 | — | — |
| 2011-06-15 | $19.19 | $21.19 | 6,760,008 | — | — |
| 2011-06-14 | $19.65 | $21.64 | 4,823,022 | — | — |
| 2011-06-13 | $19.14 | $21.08 | 6,533,709 | — | — |
| 2011-06-10 | $19.46 | $21.43 | 5,653,336 | — | — |
| 2011-06-09 | $20.06 | $22.10 | 4,890,250 | — | — |
| 2011-06-08 | $19.87 | $21.88 | 5,945,208 | — | — |
| 2011-06-07 | $19.69 | $21.68 | 5,836,816 | — | — |
| 2011-06-06 | $19.56 | $21.54 | 5,720,357 | — | — |
| 2011-06-03 | $20.13 | $22.17 | 6,389,532 | — | — |
| 2011-06-02 | $20.04 | $22.07 | 6,006,437 | — | — |
| 2011-06-01 | $20.13 | $22.18 | 9,650,801 | — | — |
| 2011-05-31 | $21.08 | $23.22 | 6,085,042 | — | — |
| 2011-05-27 | $20.58 | $22.67 | 5,276,033 | — | — |
| 2011-05-26 | $20.48 | $22.56 | 6,611,694 | — | — |
| 2011-05-25 | $20.43 | $22.51 | 6,582,941 | — | — |
| 2011-05-24 | $20.13 | $22.17 | 6,332,026 | — | — |
| 2011-05-23 | $19.90 | $21.91 | 7,513,166 | — | — |
| 2011-05-20 | $20.29 | $22.35 | 5,703,188 | — | — |
| 2011-05-19 | $20.22 | $22.27 | 6,148,546 | — | — |
| 2011-05-18 | $20.28 | $22.34 | 8,965,492 | — | — |
| 2011-05-17 | $19.75 | $21.75 | 9,364,928 | — | — |
| 2011-05-16 | $19.65 | $21.64 | 8,914,606 | — | — |
| 2011-05-13 | $19.68 | $21.67 | 9,648,940 | — | — |
| 2011-05-12 | $20.10 | $22.14 | 10,382,653 | — | — |
| 2011-05-11 | $20.24 | $22.29 | 10,750,854 | — | — |
| 2011-05-10 | $20.86 | $22.97 | 8,020,787 | — | — |
| 2011-05-09 | $21.15 | $23.30 | 7,089,114 | — | — |
| 2011-05-06 | $21.09 | $23.22 | 9,063,541 | — | — |
| 2011-05-05 | $20.63 | $22.72 | 12,559,591 | — | — |
| 2011-05-04 | $21.34 | $23.50 | 8,829,795 | — | — |
| 2011-05-03 | $21.92 | $24.14 | 6,152,890 | — | — |
| 2011-05-02 | $22.39 | $24.66 | 5,791,515 | — | — |
| 2011-04-29 | $22.70 | $25.00 | 5,908,388 | — | — |
| 2011-04-28 | $22.09 | $24.33 | 6,046,567 | — | — |
| 2011-04-27 | $22.23 | $24.48 | 7,287,074 | — | — |
| 2011-04-26 | $22.29 | $24.54 | 5,585,074 | — | — |
| 2011-04-25 | $22.21 | $24.46 | 4,561,971 | — | — |
| 2011-04-21 | $22.54 | $24.82 | 4,304,851 | — | — |
| 2011-04-20 | $22.44 | $24.72 | 4,799,027 | — | — |
| 2011-04-19 | $21.87 | $24.08 | 5,581,558 | — | — |
| 2011-04-18 | $21.81 | $24.02 | 9,576,747 | — | — |
| 2011-04-15 | $21.95 | $24.18 | 8,695,133 | — | — |
| 2011-04-14 | $21.44 | $23.61 | 18,176,934 | — | — |
| 2011-04-13 | $21.88 | $24.10 | 8,612,184 | — | — |
| 2011-04-12 | $22.27 | $24.53 | 8,164,344 | — | — |
| 2011-04-11 | $23.01 | $25.34 | 5,590,452 | — | — |
| 2011-04-08 | $23.90 | $26.32 | 7,272,801 | — | — |
| 2011-04-07 | $23.42 | $25.79 | 6,220,118 | — | — |
| 2011-04-06 | $23.79 | $26.20 | 4,644,920 | — | — |
| 2011-04-05 | $24.06 | $26.49 | 4,548,526 | — | — |
| 2011-04-04 | $23.72 | $26.12 | 5,231,973 | — | — |
| 2011-04-01 | $23.71 | $26.12 | 11,984,535 | — | — |
| 2011-03-31 | $23.90 | $26.32 | 4,734,695 | — | — |
| 2011-03-30 | $23.88 | $26.30 | 4,459,578 | — | — |
| 2011-03-29 | $23.60 | $25.99 | 4,675,535 | — | — |
| 2011-03-28 | $23.15 | $25.50 | 5,031,118 | — | — |
| 2011-03-25 | $23.55 | $25.94 | 6,633,827 | — | — |
| 2011-03-24 | $23.67 | $26.07 | 5,672,574 | — | — |
| 2011-03-23 | $23.84 | $26.25 | 4,414,484 | — | — |
| 2011-03-22 | $23.88 | $26.30 | 4,816,609 | — | — |
| 2011-03-21 | $24.06 | $26.49 | 4,699,943 | — | — |
| 2011-03-18 | $23.49 | $25.87 | 7,004,924 | — | — |
| 2011-03-17 | $23.63 | $26.03 | 8,861,237 | — | — |
| 2011-03-16 | $22.39 | $24.66 | 11,569,791 | — | — |
| 2011-03-15 | $22.58 | $24.82 | 11,129,398 | — | — |
| 2011-03-14 | $22.38 | $24.60 | 6,167,370 | — | — |
| 2011-03-11 | $22.46 | $24.69 | 6,698,779 | — | — |
| 2011-03-10 | $22.25 | $24.46 | 8,668,035 | — | — |
| 2011-03-09 | $23.13 | $25.43 | 5,908,802 | — | — |
| 2011-03-08 | $23.14 | $25.44 | 8,838,897 | — | — |
| 2011-03-07 | $23.92 | $26.29 | 11,071,272 | — | — |
| 2011-03-04 | $24.71 | $27.16 | 8,060,917 | — | — |
| 2011-03-03 | $23.88 | $26.25 | 13,211,183 | — | — |
| 2011-03-02 | $24.76 | $27.21 | 11,710,246 | — | — |
| 2011-03-01 | $24.26 | $26.67 | 12,328,120 | — | — |
| 2011-02-28 | $24.32 | $26.73 | 6,332,647 | — | — |
| 2011-02-25 | $23.87 | $26.23 | 8,168,481 | — | — |
| 2011-02-24 | $23.12 | $25.42 | 16,297,040 | — | — |
| 2011-02-23 | $23.55 | $25.88 | 10,260,609 | — | — |
| 2011-02-22 | $23.30 | $25.61 | 11,250,408 | — | — |
| 2011-02-18 | $23.16 | $25.45 | 5,770,002 | — | — |
| 2011-02-17 | $23.16 | $25.45 | 5,668,023 | — | — |
| 2011-02-16 | $22.83 | $25.10 | 9,906,681 | — | — |
| 2011-02-15 | $21.83 | $23.99 | 7,507,995 | — | — |
| 2011-02-14 | $21.71 | $23.86 | 5,484,957 | — | — |
| 2011-02-11 | $21.19 | $23.29 | 4,693,531 | — | — |
| 2011-02-10 | $21.45 | $23.58 | 5,361,878 | — | — |
| 2011-02-09 | $21.15 | $23.25 | 4,517,911 | — | — |
| 2011-02-08 | $21.28 | $23.39 | 3,977,814 | — | — |
| 2011-02-07 | $21.51 | $23.65 | 3,810,262 | — | — |
| 2011-02-04 | $21.58 | $23.72 | 4,254,379 | — | — |
| 2011-02-03 | $21.78 | $23.94 | 5,310,992 | — | — |
| 2011-02-02 | $21.65 | $23.80 | 5,001,331 | — | — |
| 2011-02-01 | $21.92 | $24.10 | 9,498,143 | — | — |
| 2011-01-31 | $21.52 | $23.66 | 10,288,534 | — | — |
| 2011-01-28 | $20.81 | $22.87 | 10,465,808 | — | — |
| 2011-01-27 | $20.38 | $22.40 | 5,462,203 | — | — |
| 2011-01-26 | $20.69 | $22.74 | 7,478,621 | — | — |
| 2011-01-25 | $20.05 | $22.04 | 5,394,354 | — | — |
| 2011-01-24 | $20.46 | $22.49 | 4,762,000 | — | — |
| 2011-01-21 | $20.61 | $22.66 | 6,232,736 | — | — |
| 2011-01-20 | $20.39 | $22.41 | 5,515,571 | — | — |
| 2011-01-19 | $20.52 | $22.56 | 5,329,402 | — | — |
| 2011-01-18 | $20.61 | $22.65 | 5,051,182 | — | — |
| 2011-01-14 | $20.27 | $22.28 | 6,434,005 | — | — |
| 2011-01-13 | $20.20 | $22.20 | 10,316,253 | — | — |
| 2011-01-12 | $20.56 | $22.60 | 11,940,682 | — | — |
| 2011-01-11 | $20.74 | $22.80 | 9,061,059 | — | — |
| 2011-01-10 | $20.26 | $22.27 | 10,353,693 | — | — |
| 2011-01-07 | $19.83 | $21.79 | 25,680,378 | — | — |
| 2011-01-06 | $20.84 | $22.90 | 6,265,626 | — | — |
| 2011-01-05 | $21.45 | $23.58 | 4,339,603 | — | — |
| 2011-01-04 | $21.34 | $23.46 | 4,765,309 | — | — |
| 2011-01-03 | $21.82 | $23.99 | 4,698,082 | — | — |