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
- 1983-01-21 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 | $17.63 | $19.33 | 866,800 | — | — |
| 2011-12-29 | $17.78 | $19.49 | 876,400 | — | — |
| 2011-12-28 | $17.42 | $19.11 | 838,800 | — | — |
| 2011-12-27 | $17.65 | $19.35 | 941,600 | — | — |
| 2011-12-23 | $17.55 | $19.25 | 1,583,200 | — | — |
| 2011-12-22 | $17.56 | $19.26 | 1,185,600 | — | — |
| 2011-12-21 | $17.62 | $19.32 | 1,659,600 | — | — |
| 2011-12-20 | $17.64 | $19.35 | 3,138,400 | — | — |
| 2011-12-19 | $17.12 | $18.78 | 3,760,000 | — | — |
| 2011-12-16 | $17.09 | $18.74 | 4,126,000 | — | — |
| 2011-12-15 | $16.65 | $18.25 | 2,118,800 | — | — |
| 2011-12-14 | $16.49 | $18.08 | 3,599,600 | — | — |
| 2011-12-13 | $16.16 | $17.71 | 4,242,400 | — | — |
| 2011-12-12 | $16.75 | $18.36 | 3,081,200 | — | — |
| 2011-12-09 | $16.95 | $18.59 | 16,690,000 | — | — |
| 2011-12-08 | $14.54 | $15.94 | 3,239,600 | — | — |
| 2011-12-07 | $14.65 | $16.07 | 9,015,600 | — | — |
| 2011-12-06 | $14.96 | $16.40 | 4,241,200 | — | — |
| 2011-12-05 | $15.15 | $16.61 | 3,773,600 | — | — |
| 2011-12-02 | $14.99 | $16.44 | 2,375,200 | — | — |
| 2011-12-01 | $15.35 | $16.83 | 1,615,600 | — | — |
| 2011-11-30 | $15.32 | $16.79 | 3,864,400 | — | — |
| 2011-11-29 | $14.72 | $16.14 | 2,854,000 | — | — |
| 2011-11-28 | $14.83 | $16.26 | 3,081,600 | — | — |
| 2011-11-25 | $14.37 | $15.75 | 722,800 | — | — |
| 2011-11-23 | $14.47 | $15.87 | 3,128,400 | — | — |
| 2011-11-22 | $14.42 | $15.81 | 2,942,800 | — | — |
| 2011-11-21 | $14.30 | $15.67 | 3,170,800 | — | — |
| 2011-11-18 | $14.56 | $15.97 | 3,635,200 | — | — |
| 2011-11-17 | $14.65 | $16.06 | 6,941,200 | — | — |
| 2011-11-16 | $14.71 | $16.13 | 16,923,600 | — | — |
| 2011-11-15 | $14.16 | $15.53 | 44,669,600 | — | — |
| 2011-11-14 | $16.24 | $17.80 | 2,583,600 | — | — |
| 2011-11-11 | $16.75 | $18.37 | 1,238,400 | — | — |
| 2011-11-10 | $16.54 | $18.14 | 1,877,200 | — | — |
| 2011-11-09 | $16.53 | $18.13 | 2,368,000 | — | — |
| 2011-11-08 | $16.95 | $18.58 | 2,410,400 | — | — |
| 2011-11-07 | $16.83 | $18.45 | 2,384,800 | — | — |
| 2011-11-04 | $16.54 | $18.14 | 3,181,200 | — | — |
| 2011-11-03 | $17.33 | $19.01 | 1,682,000 | — | — |
| 2011-11-02 | $17.08 | $18.72 | 1,894,000 | — | — |
| 2011-11-01 | $16.70 | $18.31 | 2,327,600 | — | — |
| 2011-10-31 | $17.33 | $19.00 | 1,639,600 | — | — |
| 2011-10-28 | $17.76 | $19.48 | 2,354,400 | — | — |
| 2011-10-27 | $17.86 | $19.58 | 2,081,600 | — | — |
| 2011-10-26 | $17.58 | $19.28 | 2,734,400 | — | — |
| 2011-10-25 | $17.48 | $19.17 | 3,414,800 | — | — |
| 2011-10-24 | $17.64 | $19.34 | 2,919,200 | — | — |
| 2011-10-21 | $17.09 | $18.74 | 3,035,600 | — | — |
| 2011-10-20 | $16.38 | $17.96 | 8,484,800 | — | — |
| 2011-10-19 | $16.75 | $18.37 | 2,840,800 | — | — |
| 2011-10-18 | $17.09 | $18.74 | 3,660,800 | — | — |
| 2011-10-17 | $17.31 | $18.98 | 5,192,000 | — | — |
| 2011-10-14 | $18.46 | $20.24 | 1,806,400 | — | — |
| 2011-10-13 | $18.67 | $20.47 | 1,784,800 | — | — |
| 2011-10-12 | $18.54 | $20.33 | 10,234,400 | — | — |
| 2011-10-11 | $18.04 | $19.78 | 13,208,400 | — | — |
| 2011-10-10 | $19.65 | $21.54 | 1,232,400 | — | — |
| 2011-10-07 | $19.24 | $21.10 | 1,826,000 | — | — |
| 2011-10-06 | $19.62 | $21.51 | 2,163,200 | — | — |
| 2011-10-05 | $19.23 | $21.08 | 2,312,400 | — | — |
| 2011-10-04 | $18.97 | $20.80 | 2,486,000 | — | — |
| 2011-10-03 | $18.50 | $20.29 | 2,093,600 | — | — |
| 2011-09-30 | $19.79 | $21.70 | 2,478,400 | — | — |
| 2011-09-29 | $19.85 | $21.77 | 1,956,800 | — | — |
| 2011-09-28 | $20.00 | $21.93 | 1,652,000 | — | — |
| 2011-09-27 | $20.11 | $22.05 | 1,874,800 | — | — |
| 2011-09-26 | $19.80 | $21.71 | 1,742,400 | — | — |
| 2011-09-23 | $19.87 | $21.79 | 1,510,800 | — | — |
| 2011-09-22 | $19.63 | $21.52 | 2,167,200 | — | — |
| 2011-09-21 | $20.07 | $22.01 | 2,624,800 | — | — |
| 2011-09-20 | $20.75 | $22.75 | 3,860,800 | — | — |
| 2011-09-19 | $19.99 | $21.92 | 2,071,600 | — | — |
| 2011-09-16 | $20.00 | $21.93 | 3,730,400 | — | — |
| 2011-09-15 | $19.76 | $21.67 | 2,794,000 | — | — |
| 2011-09-14 | $19.25 | $21.11 | 1,777,200 | — | — |
| 2011-09-13 | $18.82 | $20.63 | 1,335,600 | — | — |
| 2011-09-12 | $18.26 | $20.02 | 1,942,800 | — | — |
| 2011-09-09 | $18.36 | $20.14 | 2,114,400 | — | — |
| 2011-09-08 | $18.91 | $20.73 | 1,891,200 | — | — |
| 2011-09-07 | $18.99 | $20.82 | 2,634,800 | — | — |
| 2011-09-06 | $18.42 | $20.19 | 1,894,400 | — | — |
| 2011-09-02 | $18.19 | $19.95 | 1,404,800 | — | — |
| 2011-09-01 | $18.75 | $20.56 | 4,103,200 | — | — |
| 2011-08-31 | $18.82 | $20.63 | 2,108,400 | — | — |
| 2011-08-30 | $18.83 | $20.65 | 1,141,600 | — | — |
| 2011-08-29 | $18.59 | $20.38 | 1,448,000 | — | — |
| 2011-08-26 | $18.06 | $19.81 | 2,068,800 | — | — |
| 2011-08-25 | $17.34 | $19.02 | 1,814,800 | — | — |
| 2011-08-24 | $17.61 | $19.31 | 1,732,400 | — | — |
| 2011-08-23 | $17.41 | $19.09 | 2,539,600 | — | — |
| 2011-08-22 | $16.62 | $18.22 | 2,528,800 | — | — |
| 2011-08-19 | $16.56 | $18.15 | 1,651,200 | — | — |
| 2011-08-18 | $16.70 | $18.31 | 1,611,600 | — | — |
| 2011-08-17 | $17.66 | $19.36 | 1,351,600 | — | — |
| 2011-08-16 | $17.80 | $19.52 | 1,522,400 | — | — |
| 2011-08-15 | $17.98 | $19.71 | 2,168,800 | — | — |
| 2011-08-12 | $17.62 | $19.32 | 2,467,600 | — | — |
| 2011-08-11 | $17.72 | $19.43 | 2,478,400 | — | — |
| 2011-08-10 | $16.57 | $18.16 | 3,137,200 | — | — |
| 2011-08-09 | $17.16 | $18.81 | 3,505,200 | — | — |
| 2011-08-08 | $15.95 | $17.49 | 4,794,000 | — | — |
| 2011-08-05 | $17.48 | $19.16 | 4,498,800 | — | — |
| 2011-08-04 | $17.84 | $19.56 | 2,894,000 | — | — |
| 2011-08-03 | $18.82 | $20.64 | 1,818,800 | — | — |
| 2011-08-02 | $19.00 | $20.83 | 2,675,600 | — | — |
| 2011-08-01 | $18.93 | $20.76 | 1,132,000 | — | — |
| 2011-07-29 | $19.12 | $20.97 | 1,462,800 | — | — |
| 2011-07-28 | $19.12 | $20.97 | 1,480,400 | — | — |
| 2011-07-27 | $19.21 | $21.07 | 1,901,600 | — | — |
| 2011-07-26 | $19.60 | $21.49 | 1,056,400 | — | — |
| 2011-07-25 | $19.81 | $21.73 | 650,800 | — | — |
| 2011-07-22 | $20.12 | $22.06 | 741,600 | — | — |
| 2011-07-21 | $20.18 | $22.13 | 1,276,800 | — | — |
| 2011-07-20 | $20.21 | $22.15 | 712,800 | — | — |
| 2011-07-19 | $20.27 | $22.22 | 828,800 | — | — |
| 2011-07-18 | $20.01 | $21.93 | 1,270,400 | — | — |
| 2011-07-15 | $20.15 | $22.08 | 1,147,200 | — | — |
| 2011-07-14 | $20.07 | $22.00 | 1,469,200 | — | — |
| 2011-07-13 | $20.19 | $22.13 | 1,411,600 | — | — |
| 2011-07-12 | $20.07 | $22.00 | 1,334,800 | — | — |
| 2011-07-11 | $20.11 | $22.04 | 1,429,600 | — | — |
| 2011-07-08 | $20.34 | $22.29 | 1,198,400 | — | — |
| 2011-07-07 | $20.52 | $22.49 | 1,534,000 | — | — |
| 2011-07-06 | $20.43 | $22.40 | 1,435,600 | — | — |
| 2011-07-05 | $20.00 | $21.92 | 1,185,200 | — | — |
| 2011-07-01 | $20.07 | $22.00 | 1,872,000 | — | — |
| 2011-06-30 | $19.81 | $21.71 | 2,906,400 | — | — |
| 2011-06-29 | $19.19 | $21.04 | 1,704,000 | — | — |
| 2011-06-28 | $18.91 | $20.73 | 3,287,600 | — | — |
| 2011-06-27 | $18.86 | $20.67 | 1,383,200 | — | — |
| 2011-06-24 | $19.00 | $20.83 | 2,662,000 | — | — |
| 2011-06-23 | $19.30 | $21.15 | 2,822,800 | — | — |
| 2011-06-22 | $19.38 | $21.24 | 1,888,000 | — | — |
| 2011-06-21 | $19.24 | $21.09 | 2,309,200 | — | — |
| 2011-06-20 | $18.76 | $20.56 | 1,682,400 | — | — |
| 2011-06-17 | $18.22 | $19.97 | 2,352,800 | — | — |
| 2011-06-16 | $18.02 | $19.75 | 2,008,400 | — | — |
| 2011-06-15 | $18.20 | $19.95 | 2,818,400 | — | — |
| 2011-06-14 | $18.69 | $20.48 | 1,538,800 | — | — |
| 2011-06-13 | $18.27 | $20.03 | 1,139,600 | — | — |
| 2011-06-10 | $18.26 | $20.02 | 2,720,400 | — | — |
| 2011-06-09 | $18.47 | $20.25 | 2,228,000 | — | — |
| 2011-06-08 | $18.47 | $20.24 | 1,878,000 | — | — |
| 2011-06-07 | $18.53 | $20.31 | 2,747,600 | — | — |
| 2011-06-06 | $18.42 | $20.20 | 4,467,600 | — | — |
| 2011-06-03 | $18.42 | $20.20 | 3,864,400 | — | — |
| 2011-06-02 | $18.17 | $19.92 | 1,253,200 | — | — |
| 2011-06-01 | $18.40 | $20.16 | 1,209,600 | — | — |
| 2011-05-31 | $18.73 | $20.53 | 1,626,800 | — | — |
| 2011-05-27 | $18.59 | $20.38 | 1,262,800 | — | — |
| 2011-05-26 | $18.61 | $20.40 | 1,069,600 | — | — |
| 2011-05-25 | $18.40 | $20.16 | 1,565,600 | — | — |
| 2011-05-24 | $18.03 | $19.76 | 1,362,400 | — | — |
| 2011-05-23 | $18.34 | $20.11 | 1,420,800 | — | — |
| 2011-05-20 | $18.58 | $20.37 | 1,699,200 | — | — |
| 2011-05-19 | $18.92 | $20.74 | 1,694,400 | — | — |
| 2011-05-18 | $18.83 | $20.64 | 1,545,200 | — | — |
| 2011-05-17 | $18.75 | $20.55 | 1,249,600 | — | — |
| 2011-05-16 | $18.89 | $20.71 | 1,130,000 | — | — |
| 2011-05-13 | $18.83 | $20.64 | 769,200 | — | — |
| 2011-05-12 | $19.01 | $20.84 | 1,356,000 | — | — |
| 2011-05-11 | $18.80 | $20.61 | 930,800 | — | — |
| 2011-05-10 | $18.85 | $20.66 | 892,000 | — | — |
| 2011-05-09 | $18.80 | $20.61 | 1,459,600 | — | — |
| 2011-05-06 | $18.48 | $20.26 | 1,240,000 | — | — |
| 2011-05-05 | $18.33 | $20.10 | 1,014,800 | — | — |
| 2011-05-04 | $18.42 | $20.20 | 1,546,800 | — | — |
| 2011-05-03 | $18.64 | $20.43 | 1,798,000 | — | — |
| 2011-05-02 | $18.80 | $20.61 | 1,289,600 | — | — |
| 2011-04-29 | $18.73 | $20.52 | 1,132,000 | — | — |
| 2011-04-28 | $18.55 | $20.33 | 878,000 | — | — |
| 2011-04-27 | $18.39 | $20.16 | 1,694,000 | — | — |
| 2011-04-26 | $18.53 | $20.31 | 2,635,200 | — | — |
| 2011-04-25 | $18.16 | $19.90 | 1,814,400 | — | — |
| 2011-04-21 | $18.56 | $20.34 | 1,466,000 | — | — |
| 2011-04-20 | $18.58 | $20.36 | 942,000 | — | — |
| 2011-04-19 | $18.42 | $20.20 | 822,800 | — | — |
| 2011-04-18 | $18.34 | $20.10 | 1,572,400 | — | — |
| 2011-04-15 | $18.40 | $20.16 | 1,010,800 | — | — |
| 2011-04-14 | $18.41 | $20.17 | 2,044,800 | — | — |
| 2011-04-13 | $18.16 | $19.90 | 2,089,600 | — | — |
| 2011-04-12 | $18.13 | $19.87 | 1,328,800 | — | — |
| 2011-04-11 | $18.15 | $19.89 | 1,734,400 | — | — |
| 2011-04-08 | $18.17 | $19.91 | 3,843,200 | — | — |
| 2011-04-07 | $18.38 | $20.14 | 7,396,400 | — | — |
| 2011-04-06 | $17.35 | $19.02 | 2,030,800 | — | — |
| 2011-04-05 | $17.29 | $18.95 | 2,489,600 | — | — |
| 2011-04-04 | $17.38 | $19.05 | 3,345,600 | — | — |
| 2011-04-01 | $17.40 | $19.07 | 2,668,000 | — | — |
| 2011-03-31 | $17.36 | $19.03 | 30,396,800 | — | — |
| 2011-03-30 | $17.17 | $18.82 | 1,707,600 | — | — |
| 2011-03-29 | $17.29 | $18.95 | 1,792,400 | — | — |
| 2011-03-28 | $17.20 | $18.86 | 2,193,200 | — | — |
| 2011-03-25 | $17.34 | $19.00 | 2,448,800 | — | — |
| 2011-03-24 | $16.95 | $18.58 | 2,127,200 | — | — |
| 2011-03-23 | $16.75 | $18.36 | 1,198,400 | — | — |
| 2011-03-22 | $16.67 | $18.28 | 1,042,400 | — | — |
| 2011-03-21 | $16.81 | $18.42 | 1,351,600 | — | — |
| 2011-03-18 | $16.38 | $17.95 | 2,030,000 | — | — |
| 2011-03-17 | $16.26 | $17.82 | 2,037,600 | — | — |
| 2011-03-16 | $16.37 | $17.94 | 1,608,400 | — | — |
| 2011-03-15 | $16.54 | $18.13 | 3,316,000 | — | — |
| 2011-03-14 | $17.17 | $18.83 | 1,806,000 | — | — |
| 2011-03-11 | $17.25 | $18.90 | 1,390,400 | — | — |
| 2011-03-10 | $17.22 | $18.88 | 1,856,800 | — | — |
| 2011-03-09 | $17.64 | $19.34 | 2,146,000 | — | — |
| 2011-03-08 | $17.63 | $19.32 | 3,638,800 | — | — |
| 2011-03-07 | $17.33 | $19.00 | 5,188,400 | — | — |
| 2011-03-04 | $17.53 | $19.21 | 9,274,000 | — | — |
| 2011-03-03 | $15.91 | $17.43 | 3,010,800 | — | — |
| 2011-03-02 | $15.41 | $16.89 | 1,464,800 | — | — |
| 2011-03-01 | $15.44 | $16.93 | 2,032,400 | — | — |
| 2011-02-28 | $15.46 | $16.94 | 1,873,200 | — | — |
| 2011-02-25 | $15.39 | $16.87 | 1,373,600 | — | — |
| 2011-02-24 | $14.87 | $16.30 | 1,242,800 | — | — |
| 2011-02-23 | $14.77 | $16.19 | 2,094,000 | — | — |
| 2011-02-22 | $15.21 | $16.67 | 1,828,000 | — | — |
| 2011-02-18 | $15.42 | $16.90 | 1,050,400 | — | — |
| 2011-02-17 | $15.45 | $16.93 | 1,311,200 | — | — |
| 2011-02-16 | $15.44 | $16.92 | 1,112,400 | — | — |
| 2011-02-15 | $15.31 | $16.78 | 1,608,800 | — | — |
| 2011-02-14 | $15.50 | $16.99 | 1,620,800 | — | — |
| 2011-02-11 | $15.43 | $16.91 | 2,950,800 | — | — |
| 2011-02-10 | $15.01 | $16.45 | 894,400 | — | — |
| 2011-02-09 | $14.94 | $16.37 | 734,800 | — | — |
| 2011-02-08 | $14.91 | $16.34 | 1,237,600 | — | — |
| 2011-02-07 | $14.84 | $16.26 | 1,208,400 | — | — |
| 2011-02-04 | $14.66 | $16.07 | 941,200 | — | — |
| 2011-02-03 | $14.57 | $15.97 | 908,000 | — | — |
| 2011-02-02 | $14.44 | $15.83 | 853,200 | — | — |
| 2011-02-01 | $14.37 | $15.75 | 914,800 | — | — |
| 2011-01-31 | $14.34 | $15.71 | 850,000 | — | — |
| 2011-01-28 | $14.23 | $15.60 | 899,600 | — | — |
| 2011-01-27 | $14.55 | $15.94 | 1,082,400 | — | — |
| 2011-01-26 | $14.49 | $15.88 | 1,001,200 | — | — |
| 2011-01-25 | $14.40 | $15.78 | 1,450,000 | — | — |
| 2011-01-24 | $14.29 | $15.66 | 1,494,400 | — | — |
| 2011-01-21 | $14.10 | $15.45 | 1,559,600 | — | — |
| 2011-01-20 | $14.36 | $15.74 | 1,497,600 | — | — |
| 2011-01-19 | $14.35 | $15.73 | 1,147,600 | — | — |
| 2011-01-18 | $14.37 | $15.75 | 2,207,200 | — | — |
| 2011-01-14 | $14.34 | $15.72 | 1,141,200 | — | — |
| 2011-01-13 | $14.35 | $15.72 | 1,831,600 | — | — |
| 2011-01-12 | $14.44 | $15.81 | 1,506,000 | — | — |
| 2011-01-11 | $14.43 | $15.81 | 2,498,800 | — | — |
| 2011-01-10 | $14.15 | $15.50 | 1,111,600 | — | — |
| 2011-01-07 | $14.02 | $15.36 | 942,800 | — | — |
| 2011-01-06 | $14.02 | $15.35 | 1,174,800 | — | — |
| 2011-01-05 | $14.02 | $15.35 | 1,785,600 | — | — |
| 2011-01-04 | $14.10 | $15.44 | 2,114,800 | — | — |
| 2011-01-03 | $14.21 | $15.57 | 1,500,400 | — | — |