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
- 1989-06-09 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 | $15.85 | $15.85 | 670,400 | — | — |
| 2011-12-29 | $16.08 | $16.08 | 663,500 | — | — |
| 2011-12-28 | $15.91 | $15.91 | 632,500 | — | — |
| 2011-12-27 | $16.29 | $16.29 | 631,700 | — | — |
| 2011-12-23 | $16.14 | $16.14 | 727,600 | — | — |
| 2011-12-22 | $15.97 | $15.97 | 1,078,300 | — | — |
| 2011-12-21 | $15.61 | $15.61 | 1,086,900 | — | — |
| 2011-12-20 | $15.85 | $15.85 | 1,472,800 | — | — |
| 2011-12-19 | $14.83 | $14.83 | 1,504,100 | — | — |
| 2011-12-16 | $15.10 | $15.10 | 2,321,800 | — | — |
| 2011-12-15 | $15.18 | $15.18 | 1,870,100 | — | — |
| 2011-12-14 | $15.13 | $15.13 | 1,662,300 | — | — |
| 2011-12-13 | $15.77 | $15.77 | 1,384,800 | — | — |
| 2011-12-12 | $16.27 | $16.27 | 915,600 | — | — |
| 2011-12-09 | $16.70 | $16.70 | 1,487,600 | — | — |
| 2011-12-08 | $16.31 | $16.31 | 1,322,900 | — | — |
| 2011-12-07 | $16.69 | $16.69 | 862,900 | — | — |
| 2011-12-06 | $16.73 | $16.73 | 826,600 | — | — |
| 2011-12-05 | $16.88 | $16.88 | 1,283,100 | — | — |
| 2011-12-02 | $16.83 | $16.83 | 1,763,300 | — | — |
| 2011-12-01 | $16.39 | $16.39 | 1,114,400 | — | — |
| 2011-11-30 | $16.29 | $16.29 | 1,615,300 | — | — |
| 2011-11-29 | $15.49 | $15.49 | 1,682,200 | — | — |
| 2011-11-28 | $14.89 | $14.89 | 1,098,400 | — | — |
| 2011-11-25 | $14.33 | $14.33 | 547,700 | — | — |
| 2011-11-23 | $14.39 | $14.39 | 2,309,100 | — | — |
| 2011-11-22 | $15.16 | $15.16 | 909,900 | — | — |
| 2011-11-21 | $15.40 | $15.40 | 1,270,200 | — | — |
| 2011-11-18 | $16.00 | $16.00 | 1,336,500 | — | — |
| 2011-11-17 | $16.25 | $16.25 | 1,906,400 | — | — |
| 2011-11-16 | $16.85 | $16.85 | 1,814,500 | — | — |
| 2011-11-15 | $16.86 | $16.86 | 1,405,500 | — | — |
| 2011-11-14 | $16.49 | $16.49 | 957,200 | — | — |
| 2011-11-11 | $16.90 | $16.90 | 1,602,500 | — | — |
| 2011-11-10 | $16.46 | $16.46 | 2,116,600 | — | — |
| 2011-11-09 | $16.04 | $16.04 | 2,214,200 | — | — |
| 2011-11-08 | $17.25 | $17.25 | 1,615,900 | — | — |
| 2011-11-07 | $17.15 | $17.15 | 1,631,200 | — | — |
| 2011-11-04 | $17.58 | $17.58 | 1,597,400 | — | — |
| 2011-11-03 | $17.21 | $17.21 | 1,862,000 | — | — |
| 2011-11-02 | $16.67 | $16.67 | 1,668,800 | — | — |
| 2011-11-01 | $16.23 | $16.23 | 2,794,000 | — | — |
| 2011-10-31 | $16.64 | $16.64 | 2,572,900 | — | — |
| 2011-10-28 | $17.49 | $17.49 | 2,014,900 | — | — |
| 2011-10-27 | $17.22 | $17.22 | 3,331,200 | — | — |
| 2011-10-26 | $16.27 | $16.27 | 4,208,200 | — | — |
| 2011-10-25 | $14.89 | $14.89 | 1,740,600 | — | — |
| 2011-10-24 | $15.44 | $15.44 | 3,297,700 | — | — |
| 2011-10-21 | $14.54 | $14.54 | 3,582,600 | — | — |
| 2011-10-20 | $14.20 | $14.20 | 9,462,300 | — | — |
| 2011-10-19 | $17.01 | $17.01 | 3,893,700 | — | — |
| 2011-10-18 | $18.00 | $18.00 | 2,456,100 | — | — |
| 2011-10-17 | $17.50 | $17.50 | 3,265,800 | — | — |
| 2011-10-14 | $18.32 | $18.32 | 2,366,000 | — | — |
| 2011-10-13 | $17.58 | $17.58 | 1,888,100 | — | — |
| 2011-10-12 | $17.09 | $17.09 | 2,193,800 | — | — |
| 2011-10-11 | $16.78 | $16.78 | 1,718,200 | — | — |
| 2011-10-10 | $16.89 | $16.89 | 2,341,500 | — | — |
| 2011-10-07 | $16.55 | $16.55 | 4,326,700 | — | — |
| 2011-10-06 | $16.07 | $16.07 | 2,450,600 | — | — |
| 2011-10-05 | $15.41 | $15.41 | 2,700,000 | — | — |
| 2011-10-04 | $14.81 | $14.81 | 3,489,700 | — | — |
| 2011-10-03 | $13.74 | $13.74 | 2,462,000 | — | — |
| 2011-09-30 | $14.74 | $14.74 | 2,249,500 | — | — |
| 2011-09-29 | $15.76 | $15.76 | 2,442,800 | — | — |
| 2011-09-28 | $15.39 | $15.39 | 1,962,700 | — | — |
| 2011-09-27 | $16.01 | $16.01 | 2,203,900 | — | — |
| 2011-09-26 | $15.53 | $15.53 | 2,309,900 | — | — |
| 2011-09-23 | $15.61 | $15.61 | 1,893,800 | — | — |
| 2011-09-22 | $15.36 | $15.36 | 3,097,000 | — | — |
| 2011-09-21 | $15.96 | $15.96 | 3,048,900 | — | — |
| 2011-09-20 | $15.70 | $15.70 | 2,157,000 | — | — |
| 2011-09-19 | $15.73 | $15.73 | 2,116,500 | — | — |
| 2011-09-16 | $15.73 | $15.73 | 2,403,800 | — | — |
| 2011-09-15 | $15.85 | $15.85 | 2,117,800 | — | — |
| 2011-09-14 | $15.47 | $15.47 | 2,792,900 | — | — |
| 2011-09-13 | $14.65 | $14.65 | 2,326,300 | — | — |
| 2011-09-12 | $14.43 | $14.43 | 1,710,400 | — | — |
| 2011-09-09 | $14.17 | $14.17 | 1,917,100 | — | — |
| 2011-09-08 | $14.41 | $14.41 | 1,917,700 | — | — |
| 2011-09-07 | $14.84 | $14.84 | 1,994,000 | — | — |
| 2011-09-06 | $14.17 | $14.17 | 1,647,800 | — | — |
| 2011-09-02 | $14.20 | $14.20 | 1,319,300 | — | — |
| 2011-09-01 | $14.62 | $14.62 | 2,130,800 | — | — |
| 2011-08-31 | $15.18 | $15.18 | 1,980,600 | — | — |
| 2011-08-30 | $15.30 | $15.30 | 1,705,700 | — | — |
| 2011-08-29 | $15.28 | $15.28 | 1,885,600 | — | — |
| 2011-08-26 | $14.45 | $14.45 | 2,080,700 | — | — |
| 2011-08-25 | $13.95 | $13.95 | 2,897,300 | — | — |
| 2011-08-24 | $14.23 | $14.23 | 1,674,900 | — | — |
| 2011-08-23 | $14.10 | $14.10 | 2,545,600 | — | — |
| 2011-08-22 | $13.11 | $13.11 | 1,999,900 | — | — |
| 2011-08-19 | $13.09 | $13.09 | 2,096,100 | — | — |
| 2011-08-18 | $13.20 | $13.20 | 2,805,800 | — | — |
| 2011-08-17 | $14.45 | $14.45 | 1,348,000 | — | — |
| 2011-08-16 | $14.46 | $14.46 | 2,013,000 | — | — |
| 2011-08-15 | $15.10 | $15.10 | 2,491,400 | — | — |
| 2011-08-12 | $14.16 | $14.16 | 2,208,900 | — | — |
| 2011-08-11 | $14.00 | $14.00 | 3,501,500 | — | — |
| 2011-08-10 | $13.09 | $13.09 | 3,382,700 | — | — |
| 2011-08-09 | $13.62 | $13.62 | 5,469,500 | — | — |
| 2011-08-08 | $12.76 | $12.76 | 4,551,300 | — | — |
| 2011-08-05 | $13.90 | $13.90 | 4,404,300 | — | — |
| 2011-08-04 | $14.33 | $14.33 | 3,398,300 | — | — |
| 2011-08-03 | $15.30 | $15.30 | 2,753,500 | — | — |
| 2011-08-02 | $14.86 | $14.86 | 2,155,600 | — | — |
| 2011-08-01 | $15.22 | $15.22 | 2,165,800 | — | — |
| 2011-07-29 | $15.18 | $15.18 | 2,207,700 | — | — |
| 2011-07-28 | $15.31 | $15.31 | 2,493,300 | — | — |
| 2011-07-27 | $15.49 | $15.49 | 4,652,100 | — | — |
| 2011-07-26 | $15.88 | $15.88 | 2,159,500 | — | — |
| 2011-07-25 | $15.89 | $15.89 | 2,645,800 | — | — |
| 2011-07-22 | $16.23 | $16.23 | 2,827,600 | — | — |
| 2011-07-21 | $15.92 | $15.92 | 8,026,000 | — | — |
| 2011-07-20 | $17.90 | $17.90 | 5,975,600 | — | — |
| 2011-07-19 | $17.14 | $17.14 | 3,184,800 | — | — |
| 2011-07-18 | $16.20 | $16.20 | 2,279,100 | — | — |
| 2011-07-15 | $16.48 | $16.48 | 2,043,200 | — | — |
| 2011-07-14 | $16.01 | $16.01 | 2,225,500 | — | — |
| 2011-07-13 | $16.30 | $16.30 | 2,848,700 | — | — |
| 2011-07-12 | $15.54 | $15.54 | 2,621,800 | — | — |
| 2011-07-11 | $16.12 | $16.12 | 2,329,300 | — | — |
| 2011-07-08 | $16.09 | $16.09 | 3,174,000 | — | — |
| 2011-07-07 | $16.69 | $16.69 | 2,081,600 | — | — |
| 2011-07-06 | $16.28 | $16.28 | 2,186,200 | — | — |
| 2011-07-05 | $16.55 | $16.55 | 2,888,000 | — | — |
| 2011-07-01 | $16.90 | $16.90 | 3,746,200 | — | — |
| 2011-06-30 | $15.90 | $15.90 | 2,278,300 | — | — |
| 2011-06-29 | $15.32 | $15.32 | 2,162,000 | — | — |
| 2011-06-28 | $15.37 | $15.37 | 3,102,300 | — | — |
| 2011-06-27 | $14.59 | $14.59 | 1,850,800 | — | — |
| 2011-06-24 | $14.19 | $14.19 | 2,052,500 | — | — |
| 2011-06-23 | $14.60 | $14.60 | 2,289,000 | — | — |
| 2011-06-22 | $14.05 | $14.05 | 1,575,900 | — | — |
| 2011-06-21 | $14.40 | $14.40 | 2,635,600 | — | — |
| 2011-06-20 | $13.49 | $13.49 | 2,464,700 | — | — |
| 2011-06-17 | $13.51 | $13.51 | 2,222,300 | — | — |
| 2011-06-16 | $13.63 | $13.63 | 1,812,000 | — | — |
| 2011-06-15 | $13.71 | $13.71 | 1,886,100 | — | — |
| 2011-06-14 | $14.13 | $14.13 | 1,961,800 | — | — |
| 2011-06-13 | $13.47 | $13.47 | 2,263,200 | — | — |
| 2011-06-10 | $14.09 | $14.09 | 1,809,900 | — | — |
| 2011-06-09 | $14.22 | $14.22 | 2,175,500 | — | — |
| 2011-06-08 | $14.08 | $14.08 | 5,088,500 | — | — |
| 2011-06-07 | $15.16 | $15.16 | 1,392,000 | — | — |
| 2011-06-06 | $15.16 | $15.16 | 1,983,500 | — | — |
| 2011-06-03 | $15.55 | $15.55 | 2,067,700 | — | — |
| 2011-06-02 | $16.01 | $16.01 | 1,499,700 | — | — |
| 2011-06-01 | $15.88 | $15.88 | 2,319,300 | — | — |
| 2011-05-31 | $16.45 | $16.45 | 1,891,900 | — | — |
| 2011-05-27 | $16.22 | $16.22 | 1,664,600 | — | — |
| 2011-05-26 | $16.14 | $16.14 | 2,897,500 | — | — |
| 2011-05-25 | $16.02 | $16.02 | 2,428,700 | — | — |
| 2011-05-24 | $15.70 | $15.70 | 1,899,600 | — | — |
| 2011-05-23 | $15.81 | $15.81 | 2,600,000 | — | — |
| 2011-05-20 | $15.95 | $15.95 | 2,227,100 | — | — |
| 2011-05-19 | $16.02 | $16.02 | 2,450,400 | — | — |
| 2011-05-18 | $15.88 | $15.88 | 3,215,700 | — | — |
| 2011-05-17 | $15.99 | $15.99 | 3,643,000 | — | — |
| 2011-05-16 | $15.89 | $15.89 | 4,004,300 | — | — |
| 2011-05-13 | $16.42 | $16.42 | 5,901,400 | — | — |
| 2011-05-12 | $16.25 | $16.25 | 2,400,000 | — | — |
| 2011-05-11 | $16.11 | $16.11 | 2,700,000 | — | — |
| 2011-05-10 | $16.33 | $16.33 | 1,988,800 | — | — |
| 2011-05-09 | $16.18 | $16.18 | 3,249,000 | — | — |
| 2011-05-06 | $16.49 | $16.49 | 12,066,800 | — | — |
| 2011-05-05 | $16.15 | $16.15 | 3,100,000 | — | — |
| 2011-05-04 | $16.21 | $16.21 | 2,909,200 | — | — |
| 2011-05-03 | $16.20 | $16.20 | 4,600,000 | — | — |
| 2011-05-02 | $15.93 | $15.93 | 5,160,900 | — | — |
| 2011-04-29 | $16.56 | $16.56 | 2,659,100 | — | — |
| 2011-04-28 | $16.29 | $16.29 | 6,900,000 | — | — |
| 2011-04-27 | $16.55 | $16.55 | 3,533,900 | — | — |
| 2011-04-26 | $16.87 | $16.87 | 4,400,000 | — | — |
| 2011-04-25 | $16.01 | $16.01 | 3,196,600 | — | — |
| 2011-04-21 | $16.28 | $16.28 | 4,601,800 | — | — |
| 2011-04-20 | $16.60 | $16.60 | 6,303,300 | — | — |
| 2011-04-19 | $15.37 | $15.37 | 4,713,900 | — | — |
| 2011-04-18 | $15.20 | $15.20 | 8,027,200 | — | — |
| 2011-04-15 | $16.84 | $16.84 | 12,180,900 | — | — |
| 2011-04-14 | $18.10 | $18.10 | 2,338,600 | — | — |
| 2011-04-13 | $18.00 | $18.00 | 2,796,200 | — | — |
| 2011-04-12 | $17.88 | $17.88 | 3,121,800 | — | — |
| 2011-04-11 | $18.51 | $18.51 | 1,766,500 | — | — |
| 2011-04-08 | $19.03 | $19.03 | 1,361,100 | — | — |
| 2011-04-07 | $19.37 | $19.37 | 1,977,900 | — | — |
| 2011-04-06 | $19.85 | $19.85 | 1,526,000 | — | — |
| 2011-04-05 | $19.87 | $19.87 | 2,252,600 | — | — |
| 2011-04-04 | $19.65 | $19.65 | 3,148,300 | — | — |
| 2011-04-01 | $20.34 | $20.34 | 1,974,200 | — | — |
| 2011-03-31 | $21.03 | $21.03 | 1,339,200 | — | — |
| 2011-03-30 | $21.11 | $21.11 | 1,733,700 | — | — |
| 2011-03-29 | $21.34 | $21.34 | 1,734,500 | — | — |
| 2011-03-28 | $21.49 | $21.49 | 2,192,600 | — | — |
| 2011-03-25 | $21.16 | $21.16 | 1,636,100 | — | — |
| 2011-03-24 | $20.83 | $20.83 | 1,592,000 | — | — |
| 2011-03-23 | $20.45 | $20.45 | 1,832,800 | — | — |
| 2011-03-22 | $20.37 | $20.37 | 1,870,600 | — | — |
| 2011-03-21 | $20.95 | $20.95 | 2,775,500 | — | — |
| 2011-03-18 | $19.97 | $19.97 | 4,138,000 | — | — |
| 2011-03-17 | $20.45 | $20.45 | 2,372,300 | — | — |
| 2011-03-16 | $20.31 | $20.31 | 4,089,500 | — | — |
| 2011-03-15 | $21.04 | $21.04 | 3,846,500 | — | — |
| 2011-03-14 | $21.83 | $21.83 | 4,047,700 | — | — |
| 2011-03-11 | $21.00 | $21.00 | 2,054,500 | — | — |
| 2011-03-10 | $21.25 | $21.25 | 4,471,900 | — | — |
| 2011-03-09 | $21.24 | $21.24 | 4,471,700 | — | — |
| 2011-03-08 | $23.11 | $23.11 | 2,288,000 | — | — |
| 2011-03-07 | $23.12 | $23.12 | 4,580,200 | — | — |
| 2011-03-04 | $24.56 | $24.56 | 3,424,600 | — | — |
| 2011-03-03 | $24.98 | $24.98 | 4,620,800 | — | — |
| 2011-03-02 | $23.33 | $23.33 | 2,241,100 | — | — |
| 2011-03-01 | $22.96 | $22.96 | 3,270,000 | — | — |
| 2011-02-28 | $23.35 | $23.35 | 2,744,100 | — | — |
| 2011-02-25 | $23.80 | $23.80 | 2,369,600 | — | — |
| 2011-02-24 | $22.79 | $22.79 | 3,026,000 | — | — |
| 2011-02-23 | $22.22 | $22.22 | 5,325,500 | — | — |
| 2011-02-22 | $23.34 | $23.34 | 3,952,300 | — | — |
| 2011-02-18 | $24.58 | $24.58 | 2,491,400 | — | — |
| 2011-02-17 | $25.15 | $25.15 | 2,161,500 | — | — |
| 2011-02-16 | $25.00 | $25.00 | 2,440,800 | — | — |
| 2011-02-15 | $24.59 | $24.59 | 3,249,100 | — | — |
| 2011-02-14 | $24.95 | $24.95 | 3,420,600 | — | — |
| 2011-02-11 | $24.26 | $24.26 | 2,149,700 | — | — |
| 2011-02-10 | $24.11 | $24.11 | 4,907,700 | — | — |
| 2011-02-09 | $24.08 | $24.08 | 2,593,400 | — | — |
| 2011-02-08 | $24.37 | $24.37 | 3,419,000 | — | — |
| 2011-02-07 | $24.09 | $24.09 | 6,248,300 | — | — |
| 2011-02-04 | $24.81 | $24.81 | 7,326,000 | — | — |
| 2011-02-03 | $23.61 | $23.61 | 8,685,700 | — | — |
| 2011-02-02 | $22.50 | $22.50 | 5,221,600 | — | — |
| 2011-02-01 | $21.33 | $21.33 | 3,734,900 | — | — |
| 2011-01-31 | $21.03 | $21.03 | 3,997,100 | — | — |
| 2011-01-28 | $20.72 | $20.72 | 8,980,800 | — | — |
| 2011-01-27 | $21.29 | $21.29 | 17,291,100 | — | — |
| 2011-01-26 | $17.92 | $17.92 | 3,130,800 | — | — |
| 2011-01-25 | $17.78 | $17.78 | 1,479,300 | — | — |
| 2011-01-24 | $17.94 | $17.94 | 1,888,000 | — | — |
| 2011-01-21 | $17.40 | $17.40 | 1,769,700 | — | — |
| 2011-01-20 | $17.34 | $17.34 | 4,324,000 | — | — |
| 2011-01-19 | $17.89 | $17.89 | 3,825,300 | — | — |
| 2011-01-18 | $18.70 | $18.70 | 3,230,900 | — | — |
| 2011-01-14 | $18.93 | $18.93 | 2,727,100 | — | — |
| 2011-01-13 | $18.48 | $18.48 | 2,040,800 | — | — |
| 2011-01-12 | $18.23 | $18.23 | 2,206,200 | — | — |
| 2011-01-11 | $18.19 | $18.19 | 3,064,500 | — | — |
| 2011-01-10 | $18.00 | $18.00 | 2,909,300 | — | — |
| 2011-01-07 | $17.63 | $17.63 | 2,406,400 | — | — |
| 2011-01-06 | $17.49 | $17.49 | 3,086,000 | — | — |
| 2011-01-05 | $17.20 | $17.20 | 3,398,100 | — | — |
| 2011-01-04 | $16.61 | $16.61 | 2,553,400 | — | — |
| 2011-01-03 | $16.49 | $16.49 | 2,120,400 | — | — |