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
- 2006-02-08 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 | $14.77 | $14.77 | 1,822,300 | — | — |
| 2011-12-29 | $14.99 | $14.99 | 1,363,100 | — | — |
| 2011-12-28 | $14.93 | $14.93 | 2,597,200 | — | — |
| 2011-12-27 | $15.86 | $15.86 | 2,202,800 | — | — |
| 2011-12-23 | $15.88 | $15.88 | 1,726,700 | — | — |
| 2011-12-22 | $15.16 | $15.16 | 2,028,400 | — | — |
| 2011-12-21 | $15.16 | $15.16 | 3,749,300 | — | — |
| 2011-12-20 | $15.06 | $15.06 | 2,479,300 | — | — |
| 2011-12-19 | $14.55 | $14.55 | 1,804,000 | — | — |
| 2011-12-16 | $14.83 | $14.83 | 3,421,300 | — | — |
| 2011-12-15 | $14.57 | $14.57 | 1,717,700 | — | — |
| 2011-12-14 | $14.39 | $14.39 | 2,844,500 | — | — |
| 2011-12-13 | $15.05 | $15.05 | 2,335,400 | — | — |
| 2011-12-12 | $15.77 | $15.77 | 1,920,200 | — | — |
| 2011-12-09 | $16.03 | $16.03 | 2,023,600 | — | — |
| 2011-12-08 | $15.31 | $15.31 | 1,551,000 | — | — |
| 2011-12-07 | $15.76 | $15.76 | 3,022,300 | — | — |
| 2011-12-06 | $15.41 | $15.41 | 2,549,100 | — | — |
| 2011-12-05 | $16.35 | $16.35 | 1,512,900 | — | — |
| 2011-12-02 | $15.84 | $15.84 | 1,824,500 | — | — |
| 2011-12-01 | $15.44 | $15.44 | 1,924,200 | — | — |
| 2011-11-30 | $15.51 | $15.51 | 2,222,500 | — | — |
| 2011-11-29 | $15.11 | $15.11 | 2,549,500 | — | — |
| 2011-11-28 | $15.72 | $15.72 | 1,986,000 | — | — |
| 2011-11-25 | $14.64 | $14.64 | 760,700 | — | — |
| 2011-11-23 | $14.83 | $14.83 | 2,316,400 | — | — |
| 2011-11-22 | $15.52 | $15.52 | 1,425,300 | — | — |
| 2011-11-21 | $15.41 | $15.41 | 2,143,900 | — | — |
| 2011-11-18 | $16.12 | $16.12 | 2,029,700 | — | — |
| 2011-11-17 | $16.05 | $16.05 | 2,860,100 | — | — |
| 2011-11-16 | $16.40 | $16.40 | 2,370,000 | — | — |
| 2011-11-15 | $17.31 | $17.31 | 2,158,400 | — | — |
| 2011-11-14 | $17.37 | $17.37 | 2,722,400 | — | — |
| 2011-11-11 | $16.87 | $16.87 | 2,267,000 | — | — |
| 2011-11-10 | $16.29 | $16.29 | 2,973,300 | — | — |
| 2011-11-09 | $16.75 | $16.75 | 2,128,800 | — | — |
| 2011-11-08 | $17.42 | $17.42 | 2,635,400 | — | — |
| 2011-11-07 | $17.52 | $17.52 | 2,019,800 | — | — |
| 2011-11-04 | $17.81 | $17.81 | 1,906,000 | — | — |
| 2011-11-03 | $17.89 | $17.89 | 2,564,800 | — | — |
| 2011-11-02 | $17.88 | $17.88 | 2,937,600 | — | — |
| 2011-11-01 | $17.86 | $17.86 | 5,242,000 | — | — |
| 2011-10-31 | $17.67 | $17.67 | 4,345,100 | — | — |
| 2011-10-28 | $17.24 | $17.24 | 5,242,900 | — | — |
| 2011-10-27 | $17.00 | $17.00 | 4,771,400 | — | — |
| 2011-10-26 | $16.45 | $16.45 | 3,699,600 | — | — |
| 2011-10-25 | $16.30 | $16.30 | 4,820,900 | — | — |
| 2011-10-24 | $17.01 | $17.01 | 8,359,000 | — | — |
| 2011-10-21 | $15.25 | $15.25 | 4,142,300 | — | — |
| 2011-10-20 | $15.23 | $15.23 | 6,022,100 | — | — |
| 2011-10-19 | $15.36 | $15.36 | 11,563,700 | — | — |
| 2011-10-18 | $16.15 | $16.15 | 26,709,000 | — | — |
| 2011-10-17 | $26.64 | $26.64 | 5,261,700 | — | — |
| 2011-10-14 | $26.97 | $26.97 | 2,006,700 | — | — |
| 2011-10-13 | $26.76 | $26.76 | 1,560,300 | — | — |
| 2011-10-12 | $26.33 | $26.33 | 2,040,500 | — | — |
| 2011-10-11 | $26.58 | $26.58 | 1,318,100 | — | — |
| 2011-10-10 | $26.46 | $26.46 | 2,263,500 | — | — |
| 2011-10-07 | $25.37 | $25.37 | 3,507,000 | — | — |
| 2011-10-06 | $25.84 | $25.84 | 3,372,100 | — | — |
| 2011-10-05 | $24.32 | $24.32 | 3,955,400 | — | — |
| 2011-10-04 | $23.28 | $23.28 | 5,345,300 | — | — |
| 2011-10-03 | $22.00 | $22.00 | 4,527,400 | — | — |
| 2011-09-30 | $23.68 | $23.68 | 3,110,900 | — | — |
| 2011-09-29 | $25.56 | $25.56 | 3,719,500 | — | — |
| 2011-09-28 | $26.30 | $26.30 | 2,458,100 | — | — |
| 2011-09-27 | $27.81 | $27.81 | 3,202,700 | — | — |
| 2011-09-26 | $28.39 | $28.39 | 2,715,700 | — | — |
| 2011-09-23 | $27.58 | $27.58 | 2,839,600 | — | — |
| 2011-09-22 | $26.23 | $26.23 | 2,996,200 | — | — |
| 2011-09-21 | $26.93 | $26.93 | 2,181,000 | — | — |
| 2011-09-20 | $27.92 | $27.92 | 2,178,100 | — | — |
| 2011-09-19 | $28.57 | $28.57 | 2,056,500 | — | — |
| 2011-09-16 | $28.28 | $28.28 | 2,787,400 | — | — |
| 2011-09-15 | $27.73 | $27.73 | 2,189,700 | — | — |
| 2011-09-14 | $27.27 | $27.27 | 2,596,600 | — | — |
| 2011-09-13 | $25.94 | $25.94 | 2,409,400 | — | — |
| 2011-09-12 | $25.63 | $25.63 | 1,784,800 | — | — |
| 2011-09-09 | $25.16 | $25.16 | 2,144,400 | — | — |
| 2011-09-08 | $25.98 | $25.98 | 1,849,500 | — | — |
| 2011-09-07 | $26.64 | $26.64 | 2,136,000 | — | — |
| 2011-09-06 | $25.89 | $25.89 | 2,371,800 | — | — |
| 2011-09-02 | $25.40 | $25.40 | 3,092,800 | — | — |
| 2011-09-01 | $27.12 | $27.12 | 2,354,200 | — | — |
| 2011-08-31 | $27.39 | $27.39 | 3,271,600 | — | — |
| 2011-08-30 | $28.28 | $28.28 | 2,023,600 | — | — |
| 2011-08-29 | $28.26 | $28.26 | 1,998,400 | — | — |
| 2011-08-26 | $27.08 | $27.08 | 2,359,000 | — | — |
| 2011-08-25 | $26.01 | $26.01 | 2,531,200 | — | — |
| 2011-08-24 | $27.19 | $27.19 | 3,337,800 | — | — |
| 2011-08-23 | $26.63 | $26.63 | 3,485,600 | — | — |
| 2011-08-22 | $23.52 | $23.52 | 2,699,800 | — | — |
| 2011-08-19 | $23.33 | $23.33 | 4,757,100 | — | — |
| 2011-08-18 | $25.41 | $25.41 | 2,716,900 | — | — |
| 2011-08-17 | $27.35 | $27.35 | 2,614,000 | — | — |
| 2011-08-16 | $28.19 | $28.19 | 2,610,200 | — | — |
| 2011-08-15 | $29.75 | $29.75 | 2,770,700 | — | — |
| 2011-08-12 | $28.81 | $28.81 | 2,892,400 | — | — |
| 2011-08-11 | $28.89 | $28.89 | 3,212,600 | — | — |
| 2011-08-10 | $26.97 | $26.97 | 4,261,400 | — | — |
| 2011-08-09 | $27.72 | $27.72 | 5,193,000 | — | — |
| 2011-08-08 | $24.63 | $24.63 | 7,000,400 | — | — |
| 2011-08-05 | $28.64 | $28.64 | 4,688,100 | — | — |
| 2011-08-04 | $27.48 | $27.48 | 3,383,700 | — | — |
| 2011-08-03 | $30.57 | $30.57 | 3,941,200 | — | — |
| 2011-08-02 | $30.39 | $30.39 | 3,366,400 | — | — |
| 2011-08-01 | $31.52 | $31.52 | 3,378,300 | — | — |
| 2011-07-29 | $31.33 | $31.33 | 3,419,100 | — | — |
| 2011-07-28 | $30.92 | $30.92 | 10,458,000 | — | — |
| 2011-07-27 | $26.76 | $26.76 | 4,216,400 | — | — |
| 2011-07-26 | $27.15 | $27.15 | 3,374,900 | — | — |
| 2011-07-25 | $28.26 | $28.26 | 2,695,800 | — | — |
| 2011-07-22 | $28.24 | $28.24 | 3,127,300 | — | — |
| 2011-07-21 | $26.92 | $26.92 | 1,704,500 | — | — |
| 2011-07-20 | $27.39 | $27.39 | 2,236,900 | — | — |
| 2011-07-19 | $27.14 | $27.14 | 1,764,600 | — | — |
| 2011-07-18 | $26.04 | $26.04 | 1,291,600 | — | — |
| 2011-07-15 | $26.49 | $26.49 | 2,251,800 | — | — |
| 2011-07-14 | $26.12 | $26.12 | 1,393,600 | — | — |
| 2011-07-13 | $26.56 | $26.56 | 1,409,900 | — | — |
| 2011-07-12 | $26.25 | $26.25 | 1,964,300 | — | — |
| 2011-07-11 | $26.33 | $26.33 | 1,987,800 | — | — |
| 2011-07-08 | $27.47 | $27.47 | 2,154,500 | — | — |
| 2011-07-07 | $27.71 | $27.71 | 2,538,800 | — | — |
| 2011-07-06 | $27.62 | $27.62 | 2,546,600 | — | — |
| 2011-07-05 | $27.27 | $27.27 | 1,986,400 | — | — |
| 2011-07-01 | $26.52 | $26.52 | 1,733,000 | — | — |
| 2011-06-30 | $25.75 | $25.75 | 1,998,000 | — | — |
| 2011-06-29 | $25.65 | $25.65 | 1,694,200 | — | — |
| 2011-06-28 | $25.85 | $25.85 | 2,782,600 | — | — |
| 2011-06-27 | $25.33 | $25.33 | 2,438,000 | — | — |
| 2011-06-24 | $24.81 | $24.81 | 2,358,600 | — | — |
| 2011-06-23 | $25.21 | $25.21 | 3,189,900 | — | — |
| 2011-06-22 | $24.61 | $24.61 | 2,344,600 | — | — |
| 2011-06-21 | $24.67 | $24.67 | 3,478,900 | — | — |
| 2011-06-20 | $24.64 | $24.64 | 2,923,400 | — | — |
| 2011-06-17 | $23.21 | $23.21 | 2,956,800 | — | — |
| 2011-06-16 | $23.66 | $23.66 | 5,878,800 | — | — |
| 2011-06-15 | $22.62 | $22.62 | 1,562,000 | — | — |
| 2011-06-14 | $22.65 | $22.65 | 1,797,700 | — | — |
| 2011-06-13 | $21.93 | $21.93 | 1,941,800 | — | — |
| 2011-06-10 | $21.64 | $21.64 | 1,592,000 | — | — |
| 2011-06-09 | $21.50 | $21.50 | 1,691,700 | — | — |
| 2011-06-08 | $21.40 | $21.40 | 2,163,200 | — | — |
| 2011-06-07 | $21.83 | $21.83 | 1,733,300 | — | — |
| 2011-06-06 | $21.52 | $21.52 | 1,783,700 | — | — |
| 2011-06-03 | $21.65 | $21.65 | 1,786,000 | — | — |
| 2011-06-02 | $21.50 | $21.50 | 2,271,100 | — | — |
| 2011-06-01 | $21.92 | $21.92 | 2,102,400 | — | — |
| 2011-05-31 | $22.73 | $22.73 | 1,867,500 | — | — |
| 2011-05-27 | $22.87 | $22.87 | 1,885,100 | — | — |
| 2011-05-26 | $21.95 | $21.95 | 1,159,800 | — | — |
| 2011-05-25 | $21.61 | $21.61 | 835,100 | — | — |
| 2011-05-24 | $21.40 | $21.40 | 1,200,000 | — | — |
| 2011-05-23 | $21.16 | $21.16 | 1,600,000 | — | — |
| 2011-05-20 | $21.48 | $21.48 | 1,826,900 | — | — |
| 2011-05-19 | $22.05 | $22.05 | 1,185,700 | — | — |
| 2011-05-18 | $22.02 | $22.02 | 926,400 | — | — |
| 2011-05-17 | $21.52 | $21.52 | 1,340,000 | — | — |
| 2011-05-16 | $21.50 | $21.50 | 1,412,800 | — | — |
| 2011-05-13 | $22.20 | $22.20 | 1,691,100 | — | — |
| 2011-05-12 | $22.41 | $22.41 | 2,212,200 | — | — |
| 2011-05-11 | $22.18 | $22.18 | 2,358,500 | — | — |
| 2011-05-10 | $22.62 | $22.62 | 5,389,600 | — | — |
| 2011-05-09 | $21.57 | $21.57 | 2,710,700 | — | — |
| 2011-05-06 | $21.00 | $21.00 | 3,059,300 | — | — |
| 2011-05-05 | $20.67 | $20.67 | 2,300,500 | — | — |
| 2011-05-04 | $20.61 | $20.61 | 2,871,200 | — | — |
| 2011-05-03 | $19.85 | $19.85 | 2,447,200 | — | — |
| 2011-05-02 | $20.18 | $20.18 | 2,373,600 | — | — |
| 2011-04-29 | $20.11 | $20.11 | 7,489,600 | — | — |
| 2011-04-28 | $21.29 | $21.29 | 4,300,000 | — | — |
| 2011-04-27 | $20.73 | $20.73 | 3,681,500 | — | — |
| 2011-04-26 | $21.09 | $21.09 | 3,900,000 | — | — |
| 2011-04-25 | $21.01 | $21.01 | 2,579,600 | — | — |
| 2011-04-21 | $20.40 | $20.40 | 1,134,700 | — | — |
| 2011-04-20 | $20.21 | $20.21 | 2,579,500 | — | — |
| 2011-04-19 | $19.45 | $19.45 | 2,931,300 | — | — |
| 2011-04-18 | $18.35 | $18.35 | 843,300 | — | — |
| 2011-04-15 | $18.54 | $18.54 | 1,347,600 | — | — |
| 2011-04-14 | $18.64 | $18.64 | 1,164,100 | — | — |
| 2011-04-13 | $18.59 | $18.59 | 1,598,700 | — | — |
| 2011-04-12 | $18.19 | $18.19 | 1,248,400 | — | — |
| 2011-04-11 | $18.60 | $18.60 | 1,516,200 | — | — |
| 2011-04-08 | $18.28 | $18.28 | 1,212,800 | — | — |
| 2011-04-07 | $18.28 | $18.28 | 930,500 | — | — |
| 2011-04-06 | $18.47 | $18.47 | 1,263,500 | — | — |
| 2011-04-05 | $18.39 | $18.39 | 1,274,600 | — | — |
| 2011-04-04 | $18.43 | $18.43 | 1,057,500 | — | — |
| 2011-04-01 | $18.16 | $18.16 | 1,414,000 | — | — |
| 2011-03-31 | $17.84 | $17.84 | 1,687,000 | — | — |
| 2011-03-30 | $18.21 | $18.21 | 1,953,000 | — | — |
| 2011-03-29 | $17.52 | $17.52 | 1,036,700 | — | — |
| 2011-03-28 | $17.40 | $17.40 | 1,917,200 | — | — |
| 2011-03-25 | $17.45 | $17.45 | 1,893,000 | — | — |
| 2011-03-24 | $16.93 | $16.93 | 1,356,900 | — | — |
| 2011-03-23 | $16.87 | $16.87 | 1,501,200 | — | — |
| 2011-03-22 | $16.41 | $16.41 | 1,284,300 | — | — |
| 2011-03-21 | $16.76 | $16.76 | 2,945,500 | — | — |
| 2011-03-18 | $16.14 | $16.14 | 3,885,600 | — | — |
| 2011-03-17 | $16.61 | $16.61 | 2,085,800 | — | — |
| 2011-03-16 | $16.75 | $16.75 | 3,321,800 | — | — |
| 2011-03-15 | $17.14 | $17.14 | 4,680,900 | — | — |
| 2011-03-14 | $18.08 | $18.08 | 2,062,300 | — | — |
| 2011-03-11 | $18.44 | $18.44 | 1,679,300 | — | — |
| 2011-03-10 | $18.40 | $18.40 | 2,453,200 | — | — |
| 2011-03-09 | $19.32 | $19.32 | 2,571,400 | — | — |
| 2011-03-08 | $19.18 | $19.18 | 2,357,300 | — | — |
| 2011-03-07 | $18.50 | $18.50 | 2,183,200 | — | — |
| 2011-03-04 | $18.42 | $18.42 | 2,162,500 | — | — |
| 2011-03-03 | $17.92 | $17.92 | 3,573,200 | — | — |
| 2011-03-02 | $17.47 | $17.47 | 2,382,000 | — | — |
| 2011-03-01 | $17.21 | $17.21 | 2,097,900 | — | — |
| 2011-02-28 | $17.65 | $17.65 | 1,751,200 | — | — |
| 2011-02-25 | $17.69 | $17.69 | 6,226,500 | — | — |
| 2011-02-24 | $18.09 | $18.09 | 3,717,400 | — | — |
| 2011-02-23 | $17.15 | $17.15 | 2,275,800 | — | — |
| 2011-02-22 | $17.61 | $17.61 | 2,106,800 | — | — |
| 2011-02-18 | $18.01 | $18.01 | 1,856,900 | — | — |
| 2011-02-17 | $17.77 | $17.77 | 1,658,500 | — | — |
| 2011-02-16 | $17.82 | $17.82 | 989,200 | — | — |
| 2011-02-15 | $17.77 | $17.77 | 1,085,300 | — | — |
| 2011-02-14 | $17.99 | $17.99 | 704,500 | — | — |
| 2011-02-11 | $17.93 | $17.93 | 741,100 | — | — |
| 2011-02-10 | $17.83 | $17.83 | 1,400,200 | — | — |
| 2011-02-09 | $17.81 | $17.81 | 1,861,400 | — | — |
| 2011-02-08 | $18.20 | $18.20 | 1,171,500 | — | — |
| 2011-02-07 | $18.00 | $18.00 | 1,431,900 | — | — |
| 2011-02-04 | $17.65 | $17.65 | 1,327,000 | — | — |
| 2011-02-03 | $17.44 | $17.44 | 1,914,300 | — | — |
| 2011-02-02 | $17.04 | $17.04 | 1,141,700 | — | — |
| 2011-02-01 | $16.86 | $16.86 | 2,014,200 | — | — |
| 2011-01-31 | $16.39 | $16.39 | 1,268,800 | — | — |
| 2011-01-28 | $16.31 | $16.31 | 2,174,400 | — | — |
| 2011-01-27 | $16.81 | $16.81 | 2,397,000 | — | — |
| 2011-01-26 | $16.45 | $16.45 | 2,957,300 | — | — |
| 2011-01-25 | $15.92 | $15.92 | 2,341,200 | — | — |
| 2011-01-24 | $15.45 | $15.45 | 2,417,800 | — | — |
| 2011-01-21 | $15.97 | $15.97 | 2,673,800 | — | — |
| 2011-01-20 | $15.58 | $15.58 | 2,432,400 | — | — |
| 2011-01-19 | $15.76 | $15.76 | 3,394,100 | — | — |
| 2011-01-18 | $16.41 | $16.41 | 2,313,400 | — | — |
| 2011-01-14 | $17.02 | $17.02 | 1,923,700 | — | — |
| 2011-01-13 | $17.04 | $17.04 | 2,005,700 | — | — |
| 2011-01-12 | $17.12 | $17.12 | 2,253,900 | — | — |
| 2011-01-11 | $17.31 | $17.31 | 1,717,000 | — | — |
| 2011-01-10 | $17.58 | $17.58 | 2,641,400 | — | — |
| 2011-01-07 | $16.61 | $16.61 | 2,914,400 | — | — |
| 2011-01-06 | $16.75 | $16.75 | 1,933,000 | — | — |
| 2011-01-05 | $17.19 | $17.19 | 2,531,100 | — | — |
| 2011-01-04 | $16.97 | $16.97 | 3,096,000 | — | — |
| 2011-01-03 | $17.54 | $17.54 | 2,319,000 | — | — |