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
- 2006-10-25 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 | $18.24 | $21.46 | 917,600 | — | — |
| 2011-12-29 | $18.40 | $21.65 | 1,212,100 | — | — |
| 2011-12-28 | $18.18 | $21.39 | 1,090,500 | — | — |
| 2011-12-27 | $18.60 | $21.73 | 903,500 | — | — |
| 2011-12-23 | $18.57 | $21.69 | 436,400 | — | — |
| 2011-12-22 | $18.49 | $21.60 | 920,900 | — | — |
| 2011-12-21 | $18.10 | $21.14 | 1,938,500 | — | — |
| 2011-12-20 | $18.05 | $21.09 | 3,006,600 | — | — |
| 2011-12-19 | $17.88 | $20.89 | 800,400 | — | — |
| 2011-12-16 | $18.24 | $21.31 | 1,179,600 | — | — |
| 2011-12-15 | $17.95 | $20.97 | 1,163,600 | — | — |
| 2011-12-14 | $17.66 | $20.63 | 717,000 | — | — |
| 2011-12-13 | $17.67 | $20.64 | 1,116,400 | — | — |
| 2011-12-12 | $17.93 | $20.95 | 1,633,100 | — | — |
| 2011-12-09 | $18.25 | $21.32 | 1,537,100 | — | — |
| 2011-12-08 | $17.91 | $20.92 | 1,624,500 | — | — |
| 2011-12-07 | $18.26 | $21.33 | 1,648,300 | — | — |
| 2011-12-06 | $18.06 | $21.10 | 864,100 | — | — |
| 2011-12-05 | $18.07 | $21.11 | 1,378,500 | — | — |
| 2011-12-02 | $17.91 | $20.92 | 1,419,900 | — | — |
| 2011-12-01 | $17.89 | $20.90 | 1,163,200 | — | — |
| 2011-11-30 | $17.98 | $21.00 | 2,718,900 | — | — |
| 2011-11-29 | $17.33 | $20.24 | 1,119,400 | — | — |
| 2011-11-28 | $17.49 | $20.43 | 1,551,400 | — | — |
| 2011-11-25 | $17.13 | $20.01 | 297,900 | — | — |
| 2011-11-23 | $17.11 | $19.99 | 1,063,300 | — | — |
| 2011-11-22 | $17.54 | $20.49 | 1,308,900 | — | — |
| 2011-11-21 | $17.42 | $20.35 | 923,200 | — | — |
| 2011-11-18 | $18.08 | $21.12 | 714,000 | — | — |
| 2011-11-17 | $17.93 | $20.95 | 2,250,500 | — | — |
| 2011-11-16 | $18.12 | $21.17 | 893,000 | — | — |
| 2011-11-15 | $18.34 | $21.42 | 565,300 | — | — |
| 2011-11-14 | $18.17 | $21.23 | 995,200 | — | — |
| 2011-11-11 | $18.79 | $21.95 | 806,400 | — | — |
| 2011-11-10 | $18.27 | $21.34 | 1,191,300 | — | — |
| 2011-11-09 | $18.18 | $21.24 | 1,427,800 | — | — |
| 2011-11-08 | $19.09 | $22.30 | 1,174,100 | — | — |
| 2011-11-07 | $18.89 | $22.07 | 1,226,700 | — | — |
| 2011-11-04 | $18.91 | $22.09 | 1,606,400 | — | — |
| 2011-11-03 | $19.23 | $22.46 | 1,759,200 | — | — |
| 2011-11-02 | $18.90 | $22.08 | 2,574,900 | — | — |
| 2011-11-01 | $18.85 | $22.02 | 1,967,400 | — | — |
| 2011-10-31 | $19.50 | $22.78 | 1,722,900 | — | — |
| 2011-10-28 | $19.68 | $22.99 | 1,636,000 | — | — |
| 2011-10-27 | $19.70 | $23.01 | 2,244,400 | — | — |
| 2011-10-26 | $18.84 | $22.01 | 1,155,800 | — | — |
| 2011-10-25 | $18.56 | $21.68 | 1,408,300 | — | — |
| 2011-10-24 | $19.07 | $22.28 | 1,294,600 | — | — |
| 2011-10-21 | $18.50 | $21.61 | 1,427,400 | — | — |
| 2011-10-20 | $17.83 | $20.83 | 1,253,700 | — | — |
| 2011-10-19 | $17.82 | $20.82 | 2,350,700 | — | — |
| 2011-10-18 | $18.03 | $21.06 | 2,576,600 | — | — |
| 2011-10-17 | $17.46 | $20.40 | 1,446,500 | — | — |
| 2011-10-14 | $17.76 | $20.75 | 3,134,000 | — | — |
| 2011-10-13 | $17.30 | $20.21 | 2,681,900 | — | — |
| 2011-10-12 | $17.57 | $20.52 | 1,391,300 | — | — |
| 2011-10-11 | $17.28 | $20.19 | 2,356,800 | — | — |
| 2011-10-10 | $17.53 | $20.48 | 1,873,200 | — | — |
| 2011-10-07 | $16.66 | $19.46 | 2,848,500 | — | — |
| 2011-10-06 | $17.28 | $20.19 | 1,688,900 | — | — |
| 2011-10-05 | $16.60 | $19.39 | 1,370,300 | — | — |
| 2011-10-04 | $16.73 | $19.54 | 3,399,500 | — | — |
| 2011-10-03 | $15.92 | $18.60 | 1,659,800 | — | — |
| 2011-09-30 | $17.10 | $19.98 | 2,614,000 | — | — |
| 2011-09-29 | $17.73 | $20.71 | 2,406,300 | — | — |
| 2011-09-28 | $17.38 | $20.30 | 3,576,800 | — | — |
| 2011-09-27 | $17.75 | $20.58 | 2,532,900 | — | — |
| 2011-09-26 | $17.26 | $20.01 | 1,569,800 | — | — |
| 2011-09-23 | $16.83 | $19.52 | 1,809,900 | — | — |
| 2011-09-22 | $16.45 | $19.08 | 2,960,900 | — | — |
| 2011-09-21 | $17.27 | $20.03 | 4,187,500 | — | — |
| 2011-09-20 | $17.90 | $20.76 | 2,307,900 | — | — |
| 2011-09-19 | $17.87 | $20.72 | 1,851,800 | — | — |
| 2011-09-16 | $18.28 | $21.20 | 1,895,200 | — | — |
| 2011-09-15 | $17.93 | $20.79 | 1,271,800 | — | — |
| 2011-09-14 | $17.48 | $20.27 | 1,363,800 | — | — |
| 2011-09-13 | $17.21 | $19.96 | 2,163,700 | — | — |
| 2011-09-12 | $17.23 | $19.98 | 1,604,600 | — | — |
| 2011-09-09 | $17.30 | $20.06 | 1,562,700 | — | — |
| 2011-09-08 | $18.17 | $21.07 | 1,808,000 | — | — |
| 2011-09-07 | $18.18 | $21.08 | 1,661,200 | — | — |
| 2011-09-06 | $17.32 | $20.08 | 2,532,400 | — | — |
| 2011-09-02 | $17.21 | $19.96 | 2,388,600 | — | — |
| 2011-09-01 | $17.66 | $20.48 | 3,013,800 | — | — |
| 2011-08-31 | $18.04 | $20.92 | 2,856,100 | — | — |
| 2011-08-30 | $17.81 | $20.65 | 3,512,300 | — | — |
| 2011-08-29 | $17.95 | $20.81 | 1,628,200 | — | — |
| 2011-08-26 | $17.38 | $20.15 | 2,358,500 | — | — |
| 2011-08-25 | $17.34 | $20.11 | 1,870,400 | — | — |
| 2011-08-24 | $17.69 | $20.51 | 3,765,100 | — | — |
| 2011-08-23 | $17.69 | $20.51 | 2,653,400 | — | — |
| 2011-08-22 | $17.41 | $20.19 | 2,399,100 | — | — |
| 2011-08-19 | $17.59 | $20.40 | 2,924,800 | — | — |
| 2011-08-18 | $18.02 | $20.90 | 2,982,900 | — | — |
| 2011-08-17 | $18.75 | $21.74 | 1,258,900 | — | — |
| 2011-08-16 | $18.72 | $21.71 | 1,392,300 | — | — |
| 2011-08-15 | $18.93 | $21.95 | 1,569,100 | — | — |
| 2011-08-12 | $18.20 | $21.10 | 2,453,000 | — | — |
| 2011-08-11 | $18.04 | $20.92 | 2,911,200 | — | — |
| 2011-08-10 | $17.10 | $19.83 | 5,112,800 | — | — |
| 2011-08-09 | $17.28 | $20.04 | 4,083,500 | — | — |
| 2011-08-08 | $15.54 | $18.02 | 2,965,500 | — | — |
| 2011-08-05 | $17.45 | $20.24 | 3,036,800 | — | — |
| 2011-08-04 | $17.80 | $20.64 | 2,302,600 | — | — |
| 2011-08-03 | $18.96 | $21.99 | 2,436,600 | — | — |
| 2011-08-02 | $19.34 | $22.43 | 2,075,500 | — | — |
| 2011-08-01 | $19.80 | $22.96 | 2,326,900 | — | — |
| 2011-07-29 | $20.00 | $23.19 | 1,331,700 | — | — |
| 2011-07-28 | $19.90 | $23.08 | 1,348,800 | — | — |
| 2011-07-27 | $19.78 | $22.94 | 1,822,100 | — | — |
| 2011-07-26 | $20.69 | $23.99 | 1,656,100 | — | — |
| 2011-07-25 | $20.80 | $24.12 | 1,778,100 | — | — |
| 2011-07-22 | $20.64 | $23.93 | 1,216,900 | — | — |
| 2011-07-21 | $20.43 | $23.69 | 1,612,000 | — | — |
| 2011-07-20 | $20.06 | $23.26 | 1,601,900 | — | — |
| 2011-07-19 | $19.66 | $22.80 | 1,445,700 | — | — |
| 2011-07-18 | $19.45 | $22.55 | 1,009,400 | — | — |
| 2011-07-15 | $19.58 | $22.70 | 1,177,800 | — | — |
| 2011-07-14 | $19.31 | $22.39 | 2,311,100 | — | — |
| 2011-07-13 | $19.74 | $22.89 | 1,252,700 | — | — |
| 2011-07-12 | $20.04 | $23.24 | 1,799,200 | — | — |
| 2011-07-11 | $19.99 | $23.18 | 1,156,600 | — | — |
| 2011-07-08 | $20.51 | $23.78 | 1,770,100 | — | — |
| 2011-07-07 | $20.69 | $23.99 | 1,238,900 | — | — |
| 2011-07-06 | $20.55 | $23.83 | 1,738,100 | — | — |
| 2011-07-05 | $20.41 | $23.67 | 1,150,000 | — | — |
| 2011-07-01 | $20.26 | $23.49 | 1,631,900 | — | — |
| 2011-06-30 | $19.89 | $23.06 | 1,369,400 | — | — |
| 2011-06-29 | $19.77 | $22.93 | 996,000 | — | — |
| 2011-06-28 | $19.52 | $22.64 | 1,272,600 | — | — |
| 2011-06-27 | $19.40 | $22.35 | 1,116,200 | — | — |
| 2011-06-24 | $19.47 | $22.43 | 1,362,800 | — | — |
| 2011-06-23 | $19.53 | $22.50 | 1,714,600 | — | — |
| 2011-06-22 | $19.94 | $22.97 | 1,524,500 | — | — |
| 2011-06-21 | $19.99 | $23.03 | 1,033,300 | — | — |
| 2011-06-20 | $19.82 | $22.83 | 672,100 | — | — |
| 2011-06-17 | $19.53 | $22.50 | 1,910,900 | — | — |
| 2011-06-16 | $19.48 | $22.44 | 1,859,200 | — | — |
| 2011-06-15 | $19.31 | $22.24 | 1,386,500 | — | — |
| 2011-06-14 | $19.88 | $22.90 | 1,642,600 | — | — |
| 2011-06-13 | $19.53 | $22.50 | 1,562,700 | — | — |
| 2011-06-10 | $19.53 | $22.50 | 1,497,800 | — | — |
| 2011-06-09 | $20.01 | $23.05 | 1,316,800 | — | — |
| 2011-06-08 | $20.23 | $23.30 | 1,177,400 | — | — |
| 2011-06-07 | $20.45 | $23.55 | 1,353,200 | — | — |
| 2011-06-06 | $20.24 | $23.31 | 1,038,800 | — | — |
| 2011-06-03 | $20.53 | $23.65 | 976,400 | — | — |
| 2011-06-02 | $20.55 | $23.67 | 1,751,600 | — | — |
| 2011-06-01 | $20.52 | $23.64 | 1,652,100 | — | — |
| 2011-05-31 | $21.05 | $24.25 | 2,805,100 | — | — |
| 2011-05-27 | $20.65 | $23.79 | 808,700 | — | — |
| 2011-05-26 | $20.47 | $23.58 | 689,400 | — | — |
| 2011-05-25 | $20.18 | $23.24 | 1,295,800 | — | — |
| 2011-05-24 | $19.93 | $22.96 | 785,900 | — | — |
| 2011-05-23 | $19.82 | $22.83 | 2,007,300 | — | — |
| 2011-05-20 | $20.20 | $23.27 | 823,500 | — | — |
| 2011-05-19 | $20.57 | $23.69 | 1,152,200 | — | — |
| 2011-05-18 | $20.40 | $23.50 | 1,037,200 | — | — |
| 2011-05-17 | $20.09 | $23.14 | 1,015,000 | — | — |
| 2011-05-16 | $20.13 | $23.19 | 1,342,300 | — | — |
| 2011-05-13 | $20.04 | $23.08 | 1,680,200 | — | — |
| 2011-05-12 | $20.03 | $23.07 | 1,400,000 | — | — |
| 2011-05-11 | $19.96 | $22.99 | 1,888,300 | — | — |
| 2011-05-10 | $20.24 | $23.31 | 2,017,600 | — | — |
| 2011-05-09 | $19.82 | $22.83 | 1,150,800 | — | — |
| 2011-05-06 | $19.78 | $22.78 | 2,383,700 | — | — |
| 2011-05-05 | $19.95 | $22.98 | 2,996,600 | — | — |
| 2011-05-04 | $20.20 | $23.27 | 1,885,100 | — | — |
| 2011-05-03 | $20.44 | $23.54 | 1,820,800 | — | — |
| 2011-05-02 | $20.56 | $23.68 | 1,275,900 | — | — |
| 2011-04-29 | $20.81 | $23.97 | 1,460,400 | — | — |
| 2011-04-28 | $20.76 | $23.91 | 1,352,800 | — | — |
| 2011-04-27 | $20.40 | $23.50 | 1,496,300 | — | — |
| 2011-04-26 | $20.18 | $23.24 | 1,200,000 | — | — |
| 2011-04-25 | $19.98 | $23.01 | 868,400 | — | — |
| 2011-04-21 | $20.00 | $23.04 | 1,645,500 | — | — |
| 2011-04-20 | $19.80 | $22.81 | 1,625,100 | — | — |
| 2011-04-19 | $19.37 | $22.31 | 1,113,100 | — | — |
| 2011-04-18 | $18.95 | $21.83 | 1,036,500 | — | — |
| 2011-04-15 | $19.35 | $22.29 | 1,072,200 | — | — |
| 2011-04-14 | $18.99 | $21.87 | 988,500 | — | — |
| 2011-04-13 | $18.78 | $21.63 | 1,402,100 | — | — |
| 2011-04-12 | $18.81 | $21.67 | 1,309,700 | — | — |
| 2011-04-11 | $18.83 | $21.69 | 1,225,000 | — | — |
| 2011-04-08 | $18.81 | $21.67 | 1,464,800 | — | — |
| 2011-04-07 | $18.73 | $21.57 | 1,371,300 | — | — |
| 2011-04-06 | $19.10 | $22.00 | 1,416,000 | — | — |
| 2011-04-05 | $19.10 | $22.00 | 1,626,500 | — | — |
| 2011-04-04 | $19.01 | $21.90 | 2,063,400 | — | — |
| 2011-04-01 | $18.80 | $21.65 | 1,671,000 | — | — |
| 2011-03-31 | $18.75 | $21.60 | 2,880,400 | — | — |
| 2011-03-30 | $19.01 | $21.90 | 1,079,000 | — | — |
| 2011-03-29 | $18.82 | $21.68 | 1,022,000 | — | — |
| 2011-03-28 | $18.95 | $21.71 | 2,026,300 | — | — |
| 2011-03-25 | $18.84 | $21.59 | 1,359,400 | — | — |
| 2011-03-24 | $18.50 | $21.20 | 2,025,000 | — | — |
| 2011-03-23 | $17.88 | $20.49 | 1,043,600 | — | — |
| 2011-03-22 | $18.32 | $20.99 | 850,000 | — | — |
| 2011-03-21 | $18.27 | $20.93 | 856,700 | — | — |
| 2011-03-18 | $18.07 | $20.70 | 1,107,000 | — | — |
| 2011-03-17 | $17.78 | $20.37 | 885,900 | — | — |
| 2011-03-16 | $17.58 | $20.14 | 1,612,800 | — | — |
| 2011-03-15 | $18.12 | $20.76 | 2,251,300 | — | — |
| 2011-03-14 | $18.26 | $20.92 | 885,500 | — | — |
| 2011-03-11 | $18.37 | $21.05 | 820,600 | — | — |
| 2011-03-10 | $18.09 | $20.73 | 1,244,100 | — | — |
| 2011-03-09 | $18.48 | $21.17 | 825,900 | — | — |
| 2011-03-08 | $18.65 | $21.37 | 828,700 | — | — |
| 2011-03-07 | $18.40 | $21.08 | 973,600 | — | — |
| 2011-03-04 | $18.34 | $21.01 | 814,800 | — | — |
| 2011-03-03 | $18.43 | $21.12 | 990,500 | — | — |
| 2011-03-02 | $18.13 | $20.77 | 683,100 | — | — |
| 2011-03-01 | $18.28 | $20.94 | 1,268,000 | — | — |
| 2011-02-28 | $18.75 | $21.48 | 1,305,500 | — | — |
| 2011-02-25 | $18.30 | $20.97 | 898,100 | — | — |
| 2011-02-24 | $17.99 | $20.61 | 931,000 | — | — |
| 2011-02-23 | $18.13 | $20.77 | 909,200 | — | — |
| 2011-02-22 | $18.41 | $21.09 | 1,037,600 | — | — |
| 2011-02-18 | $18.62 | $21.33 | 1,487,400 | — | — |
| 2011-02-17 | $18.70 | $21.43 | 2,485,900 | — | — |
| 2011-02-16 | $18.89 | $21.64 | 658,300 | — | — |
| 2011-02-15 | $18.89 | $21.64 | 1,454,500 | — | — |
| 2011-02-14 | $19.07 | $21.85 | 1,696,600 | — | — |
| 2011-02-11 | $19.25 | $22.06 | 1,947,300 | — | — |
| 2011-02-10 | $18.90 | $21.65 | 3,305,700 | — | — |
| 2011-02-09 | $18.44 | $21.13 | 4,356,700 | — | — |
| 2011-02-08 | $18.34 | $21.01 | 1,743,300 | — | — |
| 2011-02-07 | $18.35 | $21.02 | 1,876,400 | — | — |
| 2011-02-04 | $18.08 | $20.72 | 1,723,400 | — | — |
| 2011-02-03 | $18.25 | $20.91 | 1,080,500 | — | — |
| 2011-02-02 | $18.25 | $20.91 | 1,894,000 | — | — |
| 2011-02-01 | $18.29 | $20.96 | 1,237,700 | — | — |
| 2011-01-31 | $18.43 | $21.12 | 1,544,400 | — | — |
| 2011-01-28 | $18.11 | $20.75 | 1,184,300 | — | — |
| 2011-01-27 | $18.35 | $21.02 | 2,402,700 | — | — |
| 2011-01-26 | $17.82 | $20.42 | 1,216,000 | — | — |
| 2011-01-25 | $17.65 | $20.22 | 1,845,200 | — | — |
| 2011-01-24 | $17.53 | $20.09 | 2,093,600 | — | — |
| 2011-01-21 | $17.14 | $19.64 | 934,600 | — | — |
| 2011-01-20 | $17.01 | $19.49 | 1,758,700 | — | — |
| 2011-01-19 | $16.86 | $19.32 | 1,228,400 | — | — |
| 2011-01-18 | $17.27 | $19.79 | 1,657,500 | — | — |
| 2011-01-14 | $17.30 | $19.82 | 1,580,300 | — | — |
| 2011-01-13 | $17.45 | $19.99 | 1,138,200 | — | — |
| 2011-01-12 | $17.46 | $20.00 | 1,286,800 | — | — |
| 2011-01-11 | $17.26 | $19.78 | 872,400 | — | — |
| 2011-01-10 | $17.19 | $19.70 | 1,066,400 | — | — |
| 2011-01-07 | $17.00 | $19.48 | 1,126,900 | — | — |
| 2011-01-06 | $17.02 | $19.50 | 1,300,600 | — | — |
| 2011-01-05 | $17.15 | $19.65 | 867,400 | — | — |
| 2011-01-04 | $17.10 | $19.59 | 1,714,600 | — | — |
| 2011-01-03 | $17.33 | $19.86 | 1,781,100 | — | — |