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
- 2000-06-09 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 | $14.42 | $14.42 | 1,132,560 | — | — |
| 2011-12-29 | $14.05 | $14.05 | 665,258 | — | — |
| 2011-12-28 | $13.83 | $13.83 | 861,641 | — | — |
| 2011-12-27 | $14.21 | $14.21 | 903,628 | — | — |
| 2011-12-23 | $14.23 | $14.23 | 672,518 | — | — |
| 2011-12-22 | $14.09 | $14.09 | 1,326,644 | — | — |
| 2011-12-21 | $13.73 | $13.73 | 1,908,533 | — | — |
| 2011-12-20 | $13.59 | $13.59 | 1,682,384 | — | — |
| 2011-12-19 | $13.28 | $13.28 | 2,246,486 | — | — |
| 2011-12-16 | $13.83 | $13.83 | 3,374,811 | — | — |
| 2011-12-15 | $13.74 | $13.74 | 2,741,860 | — | — |
| 2011-12-14 | $13.77 | $13.77 | 1,523,995 | — | — |
| 2011-12-13 | $14.02 | $14.02 | 1,479,588 | — | — |
| 2011-12-12 | $14.40 | $14.40 | 1,748,087 | — | — |
| 2011-12-09 | $14.55 | $14.55 | 2,019,490 | — | — |
| 2011-12-08 | $14.56 | $14.56 | 2,938,727 | — | — |
| 2011-12-07 | $15.60 | $15.60 | 1,556,060 | — | — |
| 2011-12-06 | $15.50 | $15.50 | 1,531,497 | — | — |
| 2011-12-05 | $15.80 | $15.80 | 2,613,600 | — | — |
| 2011-12-02 | $15.51 | $15.51 | 2,358,774 | — | — |
| 2011-12-01 | $16.39 | $16.39 | 1,401,906 | — | — |
| 2011-11-30 | $16.42 | $16.42 | 2,420,484 | — | — |
| 2011-11-29 | $15.28 | $15.28 | 2,041,391 | — | — |
| 2011-11-28 | $15.21 | $15.21 | 2,261,248 | — | — |
| 2011-11-25 | $14.39 | $14.39 | 700,348 | — | — |
| 2011-11-23 | $14.42 | $14.42 | 2,432,100 | — | — |
| 2011-11-22 | $14.91 | $14.91 | 2,199,659 | — | — |
| 2011-11-21 | $15.55 | $15.55 | 1,865,094 | — | — |
| 2011-11-18 | $15.99 | $15.99 | 1,839,442 | — | — |
| 2011-11-17 | $16.05 | $16.05 | 2,566,773 | — | — |
| 2011-11-16 | $16.50 | $16.50 | 1,711,545 | — | — |
| 2011-11-15 | $17.41 | $17.41 | 1,830,004 | — | — |
| 2011-11-14 | $17.38 | $17.38 | 2,891,537 | — | — |
| 2011-11-11 | $17.68 | $17.68 | 2,241,525 | — | — |
| 2011-11-10 | $16.80 | $16.80 | 2,784,089 | — | — |
| 2011-11-09 | $16.49 | $16.49 | 2,447,104 | — | — |
| 2011-11-08 | $17.04 | $17.04 | 3,417,161 | — | — |
| 2011-11-07 | $16.36 | $16.36 | 2,921,061 | — | — |
| 2011-11-04 | $15.84 | $15.84 | 1,842,709 | — | — |
| 2011-11-03 | $15.99 | $15.99 | 3,328,952 | — | — |
| 2011-11-02 | $16.12 | $16.12 | 3,777,983 | — | — |
| 2011-11-01 | $14.92 | $14.92 | 4,083,750 | — | — |
| 2011-10-31 | $14.45 | $14.45 | 2,369,785 | — | — |
| 2011-10-28 | $14.80 | $14.80 | 3,358,839 | — | — |
| 2011-10-27 | $14.84 | $14.84 | 10,526,395 | — | — |
| 2011-10-26 | $16.76 | $16.76 | 1,916,035 | — | — |
| 2011-10-25 | $16.55 | $16.55 | 2,758,800 | — | — |
| 2011-10-24 | $16.35 | $16.35 | 1,484,549 | — | — |
| 2011-10-21 | $15.42 | $15.42 | 1,792,978 | — | — |
| 2011-10-20 | $14.86 | $14.86 | 2,512,081 | — | — |
| 2011-10-19 | $14.96 | $14.96 | 1,860,496 | — | — |
| 2011-10-18 | $15.58 | $15.58 | 2,599,806 | — | — |
| 2011-10-17 | $15.55 | $15.55 | 3,256,715 | — | — |
| 2011-10-14 | $16.39 | $16.39 | 2,940,905 | — | — |
| 2011-10-13 | $15.31 | $15.31 | 2,175,822 | — | — |
| 2011-10-12 | $14.91 | $14.91 | 2,249,874 | — | — |
| 2011-10-11 | $14.65 | $14.65 | 1,550,615 | — | — |
| 2011-10-10 | $14.45 | $14.45 | 1,706,947 | — | — |
| 2011-10-07 | $13.63 | $13.63 | 2,108,304 | — | — |
| 2011-10-06 | $13.59 | $13.59 | 2,482,315 | — | — |
| 2011-10-05 | $13.01 | $13.01 | 4,481,840 | — | — |
| 2011-10-04 | $12.98 | $12.98 | 2,181,872 | — | — |
| 2011-10-03 | $12.64 | $12.64 | 2,450,613 | — | — |
| 2011-09-30 | $13.75 | $13.75 | 2,132,262 | — | — |
| 2011-09-29 | $14.21 | $14.21 | 2,643,608 | — | — |
| 2011-09-28 | $13.45 | $13.45 | 1,270,984 | — | — |
| 2011-09-27 | $14.25 | $14.25 | 874,951 | — | — |
| 2011-09-26 | $14.07 | $14.07 | 958,925 | — | — |
| 2011-09-23 | $13.88 | $13.88 | 1,288,892 | — | — |
| 2011-09-22 | $13.44 | $13.44 | 1,434,697 | — | — |
| 2011-09-21 | $14.12 | $14.12 | 1,775,554 | — | — |
| 2011-09-20 | $14.83 | $14.83 | 1,835,933 | — | — |
| 2011-09-19 | $15.03 | $15.03 | 1,665,081 | — | — |
| 2011-09-16 | $15.54 | $15.54 | 1,591,271 | — | — |
| 2011-09-15 | $15.46 | $15.46 | 1,398,881 | — | — |
| 2011-09-14 | $14.83 | $14.83 | 2,003,760 | — | — |
| 2011-09-13 | $14.92 | $14.92 | 1,746,393 | — | — |
| 2011-09-12 | $14.79 | $14.79 | 2,367,002 | — | — |
| 2011-09-09 | $14.60 | $14.60 | 2,441,175 | — | — |
| 2011-09-08 | $15.14 | $15.14 | 1,622,247 | — | — |
| 2011-09-07 | $15.78 | $15.78 | 1,997,226 | — | — |
| 2011-09-06 | $14.94 | $14.94 | 2,506,394 | — | — |
| 2011-09-02 | $15.24 | $15.24 | 1,620,069 | — | — |
| 2011-09-01 | $16.27 | $16.27 | 1,776,643 | — | — |
| 2011-08-31 | $16.83 | $16.83 | 2,426,171 | — | — |
| 2011-08-30 | $17.53 | $17.53 | 2,412,740 | — | — |
| 2011-08-29 | $17.07 | $17.07 | 2,414,434 | — | — |
| 2011-08-26 | $16.02 | $16.02 | 2,344,375 | — | — |
| 2011-08-25 | $15.61 | $15.61 | 2,704,229 | — | — |
| 2011-08-24 | $16.07 | $16.07 | 1,397,187 | — | — |
| 2011-08-23 | $15.98 | $15.98 | 1,357,499 | — | — |
| 2011-08-22 | $15.33 | $15.33 | 1,737,923 | — | — |
| 2011-08-19 | $16.13 | $16.13 | 2,409,352 | — | — |
| 2011-08-18 | $16.14 | $16.14 | 2,884,882 | — | — |
| 2011-08-17 | $17.53 | $17.53 | 1,519,518 | — | — |
| 2011-08-16 | $17.41 | $17.41 | 1,422,355 | — | — |
| 2011-08-15 | $17.47 | $17.47 | 2,171,950 | — | — |
| 2011-08-12 | $16.54 | $16.54 | 1,819,719 | — | — |
| 2011-08-11 | $16.61 | $16.61 | 3,221,383 | — | — |
| 2011-08-10 | $15.49 | $15.49 | 5,905,889 | — | — |
| 2011-08-09 | $15.77 | $15.77 | 5,490,375 | — | — |
| 2011-08-08 | $14.99 | $14.99 | 5,027,671 | — | — |
| 2011-08-05 | $17.88 | $17.88 | 4,274,809 | — | — |
| 2011-08-04 | $18.40 | $18.40 | 5,230,467 | — | — |
| 2011-08-03 | $19.89 | $19.89 | 4,249,278 | — | — |
| 2011-08-02 | $19.67 | $19.67 | 4,304,454 | — | — |
| 2011-08-01 | $20.13 | $20.13 | 7,069,062 | — | — |
| 2011-07-29 | $21.36 | $21.36 | 7,008,804 | — | — |
| 2011-07-28 | $20.55 | $20.55 | 3,141,765 | — | — |
| 2011-07-27 | $20.42 | $20.42 | 2,417,459 | — | — |
| 2011-07-26 | $21.40 | $21.40 | 1,876,710 | — | — |
| 2011-07-25 | $21.25 | $21.25 | 4,138,563 | — | — |
| 2011-07-22 | $22.31 | $22.31 | 1,843,072 | — | — |
| 2011-07-21 | $22.17 | $22.17 | 3,007,334 | — | — |
| 2011-07-20 | $21.58 | $21.58 | 2,654,014 | — | — |
| 2011-07-19 | $21.88 | $21.88 | 3,281,036 | — | — |
| 2011-07-18 | $20.72 | $20.72 | 2,812,645 | — | — |
| 2011-07-15 | $21.07 | $21.07 | 1,114,289 | — | — |
| 2011-07-14 | $20.83 | $20.83 | 1,498,706 | — | — |
| 2011-07-13 | $21.17 | $21.17 | 1,134,496 | — | — |
| 2011-07-12 | $21.17 | $21.17 | 2,000,735 | — | — |
| 2011-07-11 | $21.26 | $21.26 | 1,538,878 | — | — |
| 2011-07-08 | $21.80 | $21.80 | 1,267,112 | — | — |
| 2011-07-07 | $22.01 | $22.01 | 1,985,126 | — | — |
| 2011-07-06 | $21.60 | $21.60 | 1,756,315 | — | — |
| 2011-07-05 | $21.26 | $21.26 | 1,035,760 | — | — |
| 2011-07-01 | $21.65 | $21.65 | 1,364,154 | — | — |
| 2011-06-30 | $21.22 | $21.22 | 2,936,670 | — | — |
| 2011-06-29 | $20.58 | $20.58 | 1,854,083 | — | — |
| 2011-06-28 | $20.91 | $20.91 | 1,977,140 | — | — |
| 2011-06-27 | $20.23 | $20.23 | 3,014,473 | — | — |
| 2011-06-24 | $20.06 | $20.06 | 4,462,117 | — | — |
| 2011-06-23 | $20.69 | $20.69 | 3,519,164 | — | — |
| 2011-06-22 | $21.02 | $21.02 | 2,202,563 | — | — |
| 2011-06-21 | $21.74 | $21.74 | 2,650,021 | — | — |
| 2011-06-20 | $20.70 | $20.70 | 2,460,656 | — | — |
| 2011-06-17 | $20.66 | $20.66 | 2,830,069 | — | — |
| 2011-06-16 | $20.65 | $20.65 | 2,030,864 | — | — |
| 2011-06-15 | $21.03 | $21.03 | 1,628,055 | — | — |
| 2011-06-14 | $21.64 | $21.64 | 1,869,208 | — | — |
| 2011-06-13 | $21.29 | $21.29 | 2,116,411 | — | — |
| 2011-06-10 | $21.28 | $21.28 | 2,205,467 | — | — |
| 2011-06-09 | $21.50 | $21.50 | 1,453,815 | — | — |
| 2011-06-08 | $21.07 | $21.07 | 1,448,733 | — | — |
| 2011-06-07 | $21.31 | $21.31 | 1,646,810 | — | — |
| 2011-06-06 | $21.02 | $21.02 | 5,211,228 | — | — |
| 2011-06-03 | $22.06 | $22.06 | 2,462,471 | — | — |
| 2011-06-02 | $23.06 | $23.06 | 1,471,481 | — | — |
| 2011-06-01 | $23.06 | $23.06 | 1,515,162 | — | — |
| 2011-05-31 | $23.67 | $23.67 | 1,188,704 | — | — |
| 2011-05-27 | $23.68 | $23.68 | 1,673,551 | — | — |
| 2011-05-26 | $23.67 | $23.67 | 1,972,300 | — | — |
| 2011-05-25 | $23.50 | $23.50 | 1,632,774 | — | — |
| 2011-05-24 | $23.35 | $23.35 | 2,094,631 | — | — |
| 2011-05-23 | $23.31 | $23.31 | 2,782,395 | — | — |
| 2011-05-20 | $23.33 | $23.33 | 1,779,789 | — | — |
| 2011-05-19 | $23.69 | $23.69 | 2,844,468 | — | — |
| 2011-05-18 | $23.63 | $23.63 | 1,569,733 | — | — |
| 2011-05-17 | $23.24 | $23.24 | 2,303,477 | — | — |
| 2011-05-16 | $23.77 | $23.77 | 1,664,718 | — | — |
| 2011-05-13 | $23.80 | $23.80 | 3,062,389 | — | — |
| 2011-05-12 | $24.55 | $24.55 | 2,420,000 | — | — |
| 2011-05-11 | $24.56 | $24.56 | 3,341,778 | — | — |
| 2011-05-10 | $25.54 | $25.54 | 2,907,388 | — | — |
| 2011-05-09 | $25.69 | $25.69 | 5,193,562 | — | — |
| 2011-05-06 | $25.31 | $25.31 | 2,884,640 | — | — |
| 2011-05-05 | $24.52 | $24.52 | 2,742,465 | — | — |
| 2011-05-04 | $24.44 | $24.44 | 3,883,011 | — | — |
| 2011-05-03 | $23.88 | $23.88 | 5,548,092 | — | — |
| 2011-05-02 | $24.98 | $24.98 | 10,133,145 | — | — |
| 2011-04-29 | $25.40 | $25.40 | 3,110,910 | — | — |
| 2011-04-28 | $25.88 | $25.88 | 7,632,438 | — | — |
| 2011-04-27 | $25.91 | $25.91 | 4,209,469 | — | — |
| 2011-04-26 | $25.40 | $25.40 | 4,831,893 | — | — |
| 2011-04-25 | $25.36 | $25.36 | 5,370,948 | — | — |
| 2011-04-21 | $25.36 | $25.36 | 4,002,317 | — | — |
| 2011-04-20 | $25.53 | $25.53 | 4,931,234 | — | — |
| 2011-04-19 | $25.79 | $25.79 | 5,849,503 | — | — |
| 2011-04-18 | $25.21 | $25.21 | 20,233,741 | — | — |
| 2011-04-15 | $26.36 | $26.36 | 10,211,190 | — | — |
| 2011-04-14 | $26.96 | $26.96 | 7,539,147 | — | — |
| 2011-04-13 | $27.13 | $27.13 | 30,249,516 | — | — |
| 2011-04-12 | $26.02 | $26.02 | 40,534,032 | — | — |
| 2011-04-11 | $21.40 | $21.40 | 54,096,559 | — | — |
| 2011-04-08 | $33.31 | $33.31 | 685,828 | — | — |
| 2011-04-07 | $33.60 | $33.60 | 1,164,141 | — | — |
| 2011-04-06 | $33.73 | $33.73 | 1,360,040 | — | — |
| 2011-04-05 | $33.45 | $33.45 | 974,776 | — | — |
| 2011-04-04 | $33.60 | $33.60 | 1,133,286 | — | — |
| 2011-04-01 | $33.37 | $33.37 | 2,735,447 | — | — |
| 2011-03-31 | $33.05 | $33.05 | 1,155,913 | — | — |
| 2011-03-30 | $33.32 | $33.32 | 2,046,594 | — | — |
| 2011-03-29 | $33.13 | $33.13 | 1,656,248 | — | — |
| 2011-03-28 | $32.45 | $32.45 | 1,318,053 | — | — |
| 2011-03-25 | $32.18 | $32.18 | 1,506,329 | — | — |
| 2011-03-24 | $32.23 | $32.23 | 1,724,371 | — | — |
| 2011-03-23 | $31.55 | $31.55 | 772,706 | — | — |
| 2011-03-22 | $31.45 | $31.45 | 1,105,698 | — | — |
| 2011-03-21 | $31.69 | $31.69 | 1,917,850 | — | — |
| 2011-03-18 | $31.98 | $31.98 | 2,118,226 | — | — |
| 2011-03-17 | $31.87 | $31.87 | 764,962 | — | — |
| 2011-03-16 | $31.73 | $31.73 | 2,289,925 | — | — |
| 2011-03-15 | $32.23 | $32.23 | 2,454,364 | — | — |
| 2011-03-14 | $31.98 | $31.98 | 2,243,219 | — | — |
| 2011-03-11 | $32.74 | $32.74 | 1,553,398 | — | — |
| 2011-03-10 | $33.08 | $33.08 | 2,486,550 | — | — |
| 2011-03-09 | $34.17 | $34.17 | 2,463,802 | — | — |
| 2011-03-08 | $34.79 | $34.79 | 2,365,187 | — | — |
| 2011-03-07 | $33.45 | $33.45 | 1,751,354 | — | — |
| 2011-03-04 | $34.08 | $34.08 | 1,128,325 | — | — |
| 2011-03-03 | $34.17 | $34.17 | 1,104,609 | — | — |
| 2011-03-02 | $33.67 | $33.67 | 1,515,041 | — | — |
| 2011-03-01 | $33.18 | $33.18 | 2,362,162 | — | — |
| 2011-02-28 | $33.78 | $33.78 | 3,784,275 | — | — |
| 2011-02-25 | $33.02 | $33.02 | 3,925,482 | — | — |
| 2011-02-24 | $31.28 | $31.28 | 1,336,082 | — | — |
| 2011-02-23 | $31.37 | $31.37 | 1,375,407 | — | — |
| 2011-02-22 | $30.99 | $30.99 | 829,697 | — | — |
| 2011-02-18 | $31.80 | $31.80 | 2,037,277 | — | — |
| 2011-02-17 | $32.31 | $32.31 | 677,237 | — | — |
| 2011-02-16 | $32.17 | $32.17 | 1,821,050 | — | — |
| 2011-02-15 | $31.38 | $31.38 | 797,148 | — | — |
| 2011-02-14 | $31.10 | $31.10 | 1,409,045 | — | — |
| 2011-02-11 | $30.51 | $30.51 | 1,376,012 | — | — |
| 2011-02-10 | $30.88 | $30.88 | 1,742,884 | — | — |
| 2011-02-09 | $31.36 | $31.36 | 1,762,970 | — | — |
| 2011-02-08 | $31.21 | $31.21 | 1,176,362 | — | — |
| 2011-02-07 | $30.27 | $30.27 | 1,640,276 | — | — |
| 2011-02-04 | $30.47 | $30.47 | 633,798 | — | — |
| 2011-02-03 | $30.30 | $30.30 | 1,433,003 | — | — |
| 2011-02-02 | $29.84 | $29.84 | 1,016,763 | — | — |
| 2011-02-01 | $29.27 | $29.27 | 1,342,011 | — | — |
| 2011-01-31 | $29.02 | $29.02 | 1,005,631 | — | — |
| 2011-01-28 | $28.89 | $28.89 | 641,542 | — | — |
| 2011-01-27 | $29.26 | $29.26 | 1,123,485 | — | — |
| 2011-01-26 | $29.64 | $29.64 | 1,039,390 | — | — |
| 2011-01-25 | $29.12 | $29.12 | 975,381 | — | — |
| 2011-01-24 | $28.88 | $28.88 | 2,140,611 | — | — |
| 2011-01-21 | $28.78 | $28.78 | 2,453,275 | — | — |
| 2011-01-20 | $29.64 | $29.64 | 1,694,847 | — | — |
| 2011-01-19 | $29.74 | $29.74 | 2,120,888 | — | — |
| 2011-01-18 | $30.98 | $30.98 | 1,276,308 | — | — |
| 2011-01-14 | $31.33 | $31.33 | 520,784 | — | — |
| 2011-01-13 | $31.22 | $31.22 | 716,078 | — | — |
| 2011-01-12 | $31.14 | $31.14 | 1,565,014 | — | — |
| 2011-01-11 | $30.87 | $30.87 | 2,241,404 | — | — |
| 2011-01-10 | $30.41 | $30.41 | 3,034,559 | — | — |
| 2011-01-07 | $31.43 | $31.43 | 1,980,044 | — | — |
| 2011-01-06 | $32.06 | $32.06 | 1,361,613 | — | — |
| 2011-01-05 | $32.07 | $32.07 | 1,289,860 | — | — |
| 2011-01-04 | $31.34 | $31.34 | 1,535,853 | — | — |
| 2011-01-03 | $31.95 | $31.95 | 1,898,490 | — | — |