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
- 2007-10-23 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 | $18.73 | $18.73 | 712,200 | — | — |
| 2011-12-29 | $18.64 | $18.64 | 968,200 | — | — |
| 2011-12-28 | $18.19 | $18.19 | 1,411,700 | — | — |
| 2011-12-27 | $18.98 | $18.98 | 809,800 | — | — |
| 2011-12-23 | $18.93 | $18.93 | 693,400 | — | — |
| 2011-12-22 | $18.67 | $18.67 | 1,486,300 | — | — |
| 2011-12-21 | $18.66 | $18.66 | 1,556,200 | — | — |
| 2011-12-20 | $18.33 | $18.33 | 2,824,300 | — | — |
| 2011-12-19 | $17.53 | $17.53 | 2,236,400 | — | — |
| 2011-12-16 | $18.49 | $18.49 | 2,305,700 | — | — |
| 2011-12-15 | $17.98 | $17.98 | 2,465,800 | — | — |
| 2011-12-14 | $18.23 | $18.23 | 3,106,100 | — | — |
| 2011-12-13 | $18.04 | $18.04 | 2,891,900 | — | — |
| 2011-12-12 | $18.72 | $18.72 | 4,094,400 | — | — |
| 2011-12-09 | $19.01 | $19.01 | 2,611,200 | — | — |
| 2011-12-08 | $18.32 | $18.32 | 2,735,700 | — | — |
| 2011-12-07 | $19.14 | $19.14 | 2,821,100 | — | — |
| 2011-12-06 | $18.99 | $18.99 | 2,482,200 | — | — |
| 2011-12-05 | $18.93 | $18.93 | 2,358,000 | — | — |
| 2011-12-02 | $18.60 | $18.60 | 2,538,600 | — | — |
| 2011-12-01 | $18.06 | $18.06 | 2,113,200 | — | — |
| 2011-11-30 | $18.20 | $18.20 | 2,469,000 | — | — |
| 2011-11-29 | $17.86 | $17.86 | 2,391,100 | — | — |
| 2011-11-28 | $17.56 | $17.56 | 1,933,600 | — | — |
| 2011-11-25 | $17.00 | $17.00 | 1,094,900 | — | — |
| 2011-11-23 | $17.08 | $17.08 | 3,750,900 | — | — |
| 2011-11-22 | $17.15 | $17.15 | 4,414,900 | — | — |
| 2011-11-21 | $17.75 | $17.75 | 3,797,000 | — | — |
| 2011-11-18 | $17.95 | $17.95 | 5,253,000 | — | — |
| 2011-11-17 | $17.53 | $17.53 | 7,325,600 | — | — |
| 2011-11-16 | $18.38 | $18.38 | 13,599,600 | — | — |
| 2011-11-15 | $21.95 | $21.95 | 3,242,600 | — | — |
| 2011-11-14 | $22.35 | $22.35 | 2,489,700 | — | — |
| 2011-11-11 | $22.79 | $22.79 | 3,697,600 | — | — |
| 2011-11-10 | $23.08 | $23.08 | 5,030,400 | — | — |
| 2011-11-09 | $23.77 | $23.77 | 3,338,900 | — | — |
| 2011-11-08 | $25.75 | $25.75 | 2,139,500 | — | — |
| 2011-11-07 | $25.93 | $25.93 | 2,418,000 | — | — |
| 2011-11-04 | $26.49 | $26.49 | 2,029,500 | — | — |
| 2011-11-03 | $26.29 | $26.29 | 3,961,800 | — | — |
| 2011-11-02 | $25.47 | $25.47 | 2,260,300 | — | — |
| 2011-11-01 | $24.34 | $24.34 | 3,086,200 | — | — |
| 2011-10-31 | $24.76 | $24.76 | 1,429,000 | — | — |
| 2011-10-28 | $25.75 | $25.75 | 1,474,900 | — | — |
| 2011-10-27 | $25.46 | $25.46 | 2,082,100 | — | — |
| 2011-10-26 | $24.39 | $24.39 | 2,408,500 | — | — |
| 2011-10-25 | $23.20 | $23.20 | 4,345,600 | — | — |
| 2011-10-24 | $25.58 | $25.58 | 2,831,700 | — | — |
| 2011-10-21 | $26.35 | $26.35 | 1,828,100 | — | — |
| 2011-10-20 | $26.27 | $26.27 | 1,928,300 | — | — |
| 2011-10-19 | $26.00 | $26.00 | 3,379,900 | — | — |
| 2011-10-18 | $27.47 | $27.47 | 3,450,600 | — | — |
| 2011-10-17 | $26.63 | $26.63 | 2,796,400 | — | — |
| 2011-10-14 | $27.01 | $27.01 | 3,372,900 | — | — |
| 2011-10-13 | $25.48 | $25.48 | 1,771,400 | — | — |
| 2011-10-12 | $24.82 | $24.82 | 2,371,800 | — | — |
| 2011-10-11 | $25.26 | $25.26 | 2,735,800 | — | — |
| 2011-10-10 | $24.22 | $24.22 | 1,916,200 | — | — |
| 2011-10-07 | $22.61 | $22.61 | 2,546,000 | — | — |
| 2011-10-06 | $22.96 | $22.96 | 3,119,100 | — | — |
| 2011-10-05 | $21.45 | $21.45 | 3,517,000 | — | — |
| 2011-10-04 | $20.46 | $20.46 | 5,000,000 | — | — |
| 2011-10-03 | $19.69 | $19.69 | 4,061,900 | — | — |
| 2011-09-30 | $21.14 | $21.14 | 2,593,000 | — | — |
| 2011-09-29 | $21.61 | $21.61 | 5,044,700 | — | — |
| 2011-09-28 | $22.81 | $22.81 | 1,469,700 | — | — |
| 2011-09-27 | $24.13 | $24.13 | 2,275,000 | — | — |
| 2011-09-26 | $23.85 | $23.85 | 2,848,600 | — | — |
| 2011-09-23 | $22.59 | $22.59 | 2,879,500 | — | — |
| 2011-09-22 | $22.60 | $22.60 | 4,535,000 | — | — |
| 2011-09-21 | $23.90 | $23.90 | 2,381,000 | — | — |
| 2011-09-20 | $25.38 | $25.38 | 1,559,300 | — | — |
| 2011-09-19 | $26.19 | $26.19 | 2,189,200 | — | — |
| 2011-09-16 | $26.56 | $26.56 | 3,046,500 | — | — |
| 2011-09-15 | $25.93 | $25.93 | 2,194,600 | — | — |
| 2011-09-14 | $25.10 | $25.10 | 4,360,100 | — | — |
| 2011-09-13 | $25.84 | $25.84 | 4,223,600 | — | — |
| 2011-09-12 | $27.71 | $27.71 | 1,733,700 | — | — |
| 2011-09-09 | $27.65 | $27.65 | 1,998,600 | — | — |
| 2011-09-08 | $28.88 | $28.88 | 2,476,100 | — | — |
| 2011-09-07 | $28.77 | $28.77 | 2,267,200 | — | — |
| 2011-09-06 | $27.32 | $27.32 | 2,424,400 | — | — |
| 2011-09-02 | $26.34 | $26.34 | 1,734,700 | — | — |
| 2011-09-01 | $27.17 | $27.17 | 2,721,400 | — | — |
| 2011-08-31 | $28.47 | $28.47 | 2,177,900 | — | — |
| 2011-08-30 | $28.49 | $28.49 | 2,881,300 | — | — |
| 2011-08-29 | $28.13 | $28.13 | 2,746,800 | — | — |
| 2011-08-26 | $27.10 | $27.10 | 2,819,600 | — | — |
| 2011-08-25 | $25.62 | $25.62 | 2,164,600 | — | — |
| 2011-08-24 | $25.55 | $25.55 | 2,021,000 | — | — |
| 2011-08-23 | $24.87 | $24.87 | 3,050,800 | — | — |
| 2011-08-22 | $23.04 | $23.04 | 4,412,000 | — | — |
| 2011-08-19 | $24.46 | $24.46 | 3,407,400 | — | — |
| 2011-08-18 | $24.32 | $24.32 | 3,796,800 | — | — |
| 2011-08-17 | $25.37 | $25.37 | 1,887,500 | — | — |
| 2011-08-16 | $24.95 | $24.95 | 1,940,500 | — | — |
| 2011-08-15 | $25.95 | $25.95 | 2,874,700 | — | — |
| 2011-08-12 | $25.53 | $25.53 | 2,183,900 | — | — |
| 2011-08-11 | $25.50 | $25.50 | 4,213,600 | — | — |
| 2011-08-10 | $22.58 | $22.58 | 3,234,300 | — | — |
| 2011-08-09 | $22.43 | $22.43 | 4,253,100 | — | — |
| 2011-08-08 | $20.14 | $20.14 | 4,209,500 | — | — |
| 2011-08-05 | $22.95 | $22.95 | 4,855,600 | — | — |
| 2011-08-04 | $23.57 | $23.57 | 4,619,700 | — | — |
| 2011-08-03 | $25.62 | $25.62 | 2,591,000 | — | — |
| 2011-08-02 | $26.17 | $26.17 | 2,118,100 | — | — |
| 2011-08-01 | $27.51 | $27.51 | 1,636,900 | — | — |
| 2011-07-29 | $26.85 | $26.85 | 1,419,000 | — | — |
| 2011-07-28 | $25.96 | $25.96 | 758,000 | — | — |
| 2011-07-27 | $26.30 | $26.30 | 1,424,700 | — | — |
| 2011-07-26 | $27.48 | $27.48 | 1,096,500 | — | — |
| 2011-07-25 | $27.48 | $27.48 | 2,244,600 | — | — |
| 2011-07-22 | $27.35 | $27.35 | 949,900 | — | — |
| 2011-07-21 | $27.20 | $27.20 | 2,761,500 | — | — |
| 2011-07-20 | $26.58 | $26.58 | 1,028,500 | — | — |
| 2011-07-19 | $26.45 | $26.45 | 1,817,900 | — | — |
| 2011-07-18 | $25.64 | $25.64 | 1,253,800 | — | — |
| 2011-07-15 | $26.24 | $26.24 | 1,649,400 | — | — |
| 2011-07-14 | $25.53 | $25.53 | 1,631,300 | — | — |
| 2011-07-13 | $25.97 | $25.97 | 1,699,700 | — | — |
| 2011-07-12 | $25.60 | $25.60 | 1,076,400 | — | — |
| 2011-07-11 | $25.69 | $25.69 | 1,750,300 | — | — |
| 2011-07-08 | $26.66 | $26.66 | 1,615,600 | — | — |
| 2011-07-07 | $26.49 | $26.49 | 2,480,200 | — | — |
| 2011-07-06 | $25.45 | $25.45 | 1,485,900 | — | — |
| 2011-07-05 | $25.42 | $25.42 | 1,481,000 | — | — |
| 2011-07-01 | $25.08 | $25.08 | 1,625,400 | — | — |
| 2011-06-30 | $24.62 | $24.62 | 1,733,600 | — | — |
| 2011-06-29 | $24.12 | $24.12 | 1,925,700 | — | — |
| 2011-06-28 | $23.83 | $23.83 | 2,013,500 | — | — |
| 2011-06-27 | $22.91 | $22.91 | 2,042,500 | — | — |
| 2011-06-24 | $22.79 | $22.79 | 11,934,100 | — | — |
| 2011-06-23 | $24.33 | $24.33 | 2,630,300 | — | — |
| 2011-06-22 | $24.14 | $24.14 | 4,751,400 | — | — |
| 2011-06-21 | $23.30 | $23.30 | 2,699,100 | — | — |
| 2011-06-20 | $22.57 | $22.57 | 1,726,700 | — | — |
| 2011-06-17 | $22.37 | $22.37 | 3,612,200 | — | — |
| 2011-06-16 | $22.58 | $22.58 | 3,600,500 | — | — |
| 2011-06-15 | $22.32 | $22.32 | 3,984,400 | — | — |
| 2011-06-14 | $22.74 | $22.74 | 4,371,600 | — | — |
| 2011-06-13 | $21.46 | $21.46 | 4,072,600 | — | — |
| 2011-06-10 | $20.93 | $20.93 | 2,381,400 | — | — |
| 2011-06-09 | $21.03 | $21.03 | 1,796,400 | — | — |
| 2011-06-08 | $20.68 | $20.68 | 1,725,600 | — | — |
| 2011-06-07 | $20.92 | $20.92 | 2,210,300 | — | — |
| 2011-06-06 | $20.07 | $20.07 | 1,925,200 | — | — |
| 2011-06-03 | $21.30 | $21.30 | 2,625,800 | — | — |
| 2011-06-02 | $20.68 | $20.68 | 2,445,000 | — | — |
| 2011-06-01 | $20.89 | $20.89 | 2,315,000 | — | — |
| 2011-05-31 | $21.86 | $21.86 | 1,855,500 | — | — |
| 2011-05-27 | $21.58 | $21.58 | 2,021,500 | — | — |
| 2011-05-26 | $20.98 | $20.98 | 2,300,900 | — | — |
| 2011-05-25 | $20.53 | $20.53 | 2,512,000 | — | — |
| 2011-05-24 | $20.00 | $20.00 | 4,723,800 | — | — |
| 2011-05-23 | $19.76 | $19.76 | 1,515,100 | — | — |
| 2011-05-20 | $20.12 | $20.12 | 1,350,700 | — | — |
| 2011-05-19 | $20.17 | $20.17 | 1,783,800 | — | — |
| 2011-05-18 | $19.97 | $19.97 | 3,020,100 | — | — |
| 2011-05-17 | $18.39 | $18.39 | 2,779,100 | — | — |
| 2011-05-16 | $18.60 | $18.60 | 2,439,500 | — | — |
| 2011-05-13 | $19.27 | $19.27 | 1,714,000 | — | — |
| 2011-05-12 | $19.48 | $19.48 | 3,580,900 | — | — |
| 2011-05-11 | $19.98 | $19.98 | 1,952,100 | — | — |
| 2011-05-10 | $20.88 | $20.88 | 3,273,600 | — | — |
| 2011-05-09 | $20.85 | $20.85 | 2,379,200 | — | — |
| 2011-05-06 | $19.80 | $19.80 | 2,140,800 | — | — |
| 2011-05-05 | $19.37 | $19.37 | 2,193,400 | — | — |
| 2011-05-04 | $19.54 | $19.54 | 2,222,400 | — | — |
| 2011-05-03 | $19.74 | $19.74 | 3,478,800 | — | — |
| 2011-05-02 | $21.18 | $21.18 | 1,525,000 | — | — |
| 2011-04-29 | $22.23 | $22.23 | 969,000 | — | — |
| 2011-04-28 | $22.15 | $22.15 | 1,551,800 | — | — |
| 2011-04-27 | $21.87 | $21.87 | 2,545,900 | — | — |
| 2011-04-26 | $21.91 | $21.91 | 2,700,000 | — | — |
| 2011-04-25 | $23.20 | $23.20 | 1,311,400 | — | — |
| 2011-04-21 | $23.07 | $23.07 | 1,118,100 | — | — |
| 2011-04-20 | $23.26 | $23.26 | 1,514,200 | — | — |
| 2011-04-19 | $22.84 | $22.84 | 2,495,300 | — | — |
| 2011-04-18 | $23.01 | $23.01 | 1,721,400 | — | — |
| 2011-04-15 | $23.54 | $23.54 | 2,812,800 | — | — |
| 2011-04-14 | $22.48 | $22.48 | 1,177,200 | — | — |
| 2011-04-13 | $22.33 | $22.33 | 1,989,200 | — | — |
| 2011-04-12 | $21.09 | $21.09 | 2,733,300 | — | — |
| 2011-04-11 | $22.12 | $22.12 | 1,612,100 | — | — |
| 2011-04-08 | $22.99 | $22.99 | 2,423,100 | — | — |
| 2011-04-07 | $23.41 | $23.41 | 1,441,000 | — | — |
| 2011-04-06 | $23.98 | $23.98 | 1,984,500 | — | — |
| 2011-04-05 | $23.78 | $23.78 | 1,091,700 | — | — |
| 2011-04-04 | $23.60 | $23.60 | 1,113,800 | — | — |
| 2011-04-01 | $23.69 | $23.69 | 1,979,800 | — | — |
| 2011-03-31 | $23.16 | $23.16 | 1,543,600 | — | — |
| 2011-03-30 | $22.85 | $22.85 | 1,453,500 | — | — |
| 2011-03-29 | $22.18 | $22.18 | 1,483,600 | — | — |
| 2011-03-28 | $22.18 | $22.18 | 1,530,000 | — | — |
| 2011-03-25 | $22.16 | $22.16 | 2,192,600 | — | — |
| 2011-03-24 | $21.18 | $21.18 | 2,089,300 | — | — |
| 2011-03-23 | $20.64 | $20.64 | 1,666,800 | — | — |
| 2011-03-22 | $20.62 | $20.62 | 1,445,200 | — | — |
| 2011-03-21 | $20.76 | $20.76 | 2,028,000 | — | — |
| 2011-03-18 | $19.29 | $19.29 | 3,784,600 | — | — |
| 2011-03-17 | $19.52 | $19.52 | 1,381,400 | — | — |
| 2011-03-16 | $18.95 | $18.95 | 2,260,800 | — | — |
| 2011-03-15 | $19.42 | $19.42 | 3,060,200 | — | — |
| 2011-03-14 | $20.14 | $20.14 | 2,062,400 | — | — |
| 2011-03-11 | $20.17 | $20.17 | 2,896,500 | — | — |
| 2011-03-10 | $18.43 | $18.43 | 3,298,800 | — | — |
| 2011-03-09 | $19.61 | $19.61 | 2,556,100 | — | — |
| 2011-03-08 | $19.30 | $19.30 | 3,227,700 | — | — |
| 2011-03-07 | $20.01 | $20.01 | 2,211,700 | — | — |
| 2011-03-04 | $20.64 | $20.64 | 4,295,300 | — | — |
| 2011-03-03 | $20.42 | $20.42 | 5,443,900 | — | — |
| 2011-03-02 | $18.83 | $18.83 | 3,202,900 | — | — |
| 2011-03-01 | $18.13 | $18.13 | 2,391,000 | — | — |
| 2011-02-28 | $18.90 | $18.90 | 1,596,100 | — | — |
| 2011-02-25 | $18.82 | $18.82 | 3,297,000 | — | — |
| 2011-02-24 | $17.99 | $17.99 | 4,858,200 | — | — |
| 2011-02-23 | $19.09 | $19.09 | 2,009,600 | — | — |
| 2011-02-22 | $19.44 | $19.44 | 2,789,000 | — | — |
| 2011-02-18 | $20.41 | $20.41 | 2,236,100 | — | — |
| 2011-02-17 | $21.30 | $21.30 | 2,554,000 | — | — |
| 2011-02-16 | $20.99 | $20.99 | 3,228,500 | — | — |
| 2011-02-15 | $20.19 | $20.19 | 2,114,000 | — | — |
| 2011-02-14 | $20.29 | $20.29 | 2,212,400 | — | — |
| 2011-02-11 | $19.35 | $19.35 | 2,351,500 | — | — |
| 2011-02-10 | $18.84 | $18.84 | 1,582,200 | — | — |
| 2011-02-09 | $18.77 | $18.77 | 2,193,600 | — | — |
| 2011-02-08 | $18.82 | $18.82 | 2,584,300 | — | — |
| 2011-02-07 | $18.42 | $18.42 | 3,622,800 | — | — |
| 2011-02-04 | $17.64 | $17.64 | 3,308,400 | — | — |
| 2011-02-03 | $17.05 | $17.05 | 16,356,200 | — | — |
| 2011-02-02 | $17.40 | $17.40 | 2,407,200 | — | — |
| 2011-02-01 | $17.75 | $17.75 | 990,100 | — | — |
| 2011-01-31 | $17.32 | $17.32 | 1,269,900 | — | — |
| 2011-01-28 | $16.57 | $16.57 | 1,195,000 | — | — |
| 2011-01-27 | $16.75 | $16.75 | 1,020,700 | — | — |
| 2011-01-26 | $16.42 | $16.42 | 699,100 | — | — |
| 2011-01-25 | $16.07 | $16.07 | 628,400 | — | — |
| 2011-01-24 | $16.21 | $16.21 | 650,200 | — | — |
| 2011-01-21 | $15.99 | $15.99 | 635,900 | — | — |
| 2011-01-20 | $15.77 | $15.77 | 1,210,000 | — | — |
| 2011-01-19 | $15.70 | $15.70 | 650,000 | — | — |
| 2011-01-18 | $16.25 | $16.25 | 669,000 | — | — |
| 2011-01-14 | $15.89 | $15.89 | 968,500 | — | — |
| 2011-01-13 | $15.91 | $15.91 | 670,900 | — | — |
| 2011-01-12 | $15.74 | $15.74 | 551,300 | — | — |
| 2011-01-11 | $15.47 | $15.47 | 795,200 | — | — |
| 2011-01-10 | $15.04 | $15.04 | 1,018,500 | — | — |
| 2011-01-07 | $14.94 | $14.94 | 666,300 | — | — |
| 2011-01-06 | $15.00 | $15.00 | 576,200 | — | — |
| 2011-01-05 | $15.23 | $15.23 | 846,200 | — | — |
| 2011-01-04 | $14.65 | $14.65 | 866,000 | — | — |
| 2011-01-03 | $15.51 | $15.51 | 805,400 | — | — |