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
- 1993-02-25 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 | $16.67 | $45.14 | 792,000 | — | — |
| 2011-12-29 | $16.63 | $45.03 | 446,400 | — | — |
| 2011-12-28 | $16.49 | $44.64 | 467,200 | — | — |
| 2011-12-27 | $16.68 | $44.91 | 676,000 | — | — |
| 2011-12-23 | $16.53 | $44.50 | 408,400 | — | — |
| 2011-12-22 | $16.56 | $44.59 | 736,400 | — | — |
| 2011-12-21 | $16.41 | $44.18 | 886,800 | — | — |
| 2011-12-20 | $16.26 | $43.77 | 1,618,400 | — | — |
| 2011-12-19 | $15.99 | $43.06 | 676,400 | — | — |
| 2011-12-16 | $16.24 | $43.73 | 1,428,800 | — | — |
| 2011-12-15 | $15.93 | $42.89 | 846,800 | — | — |
| 2011-12-14 | $15.59 | $41.97 | 981,600 | — | — |
| 2011-12-13 | $15.42 | $41.51 | 752,400 | — | — |
| 2011-12-12 | $15.68 | $42.21 | 749,600 | — | — |
| 2011-12-09 | $15.98 | $43.02 | 672,000 | — | — |
| 2011-12-08 | $15.56 | $41.88 | 1,259,200 | — | — |
| 2011-12-07 | $15.94 | $42.91 | 977,600 | — | — |
| 2011-12-06 | $15.81 | $42.56 | 630,000 | — | — |
| 2011-12-05 | $15.77 | $42.46 | 808,000 | — | — |
| 2011-12-02 | $15.72 | $42.32 | 1,035,600 | — | — |
| 2011-12-01 | $15.48 | $41.67 | 970,400 | — | — |
| 2011-11-30 | $15.46 | $41.62 | 2,023,200 | — | — |
| 2011-11-29 | $15.01 | $40.41 | 1,117,200 | — | — |
| 2011-11-28 | $14.93 | $40.20 | 1,598,800 | — | — |
| 2011-11-25 | $14.85 | $39.99 | 463,200 | — | — |
| 2011-11-23 | $14.74 | $39.68 | 1,033,200 | — | — |
| 2011-11-22 | $15.09 | $40.62 | 896,000 | — | — |
| 2011-11-21 | $15.14 | $40.75 | 1,184,400 | — | — |
| 2011-11-18 | $15.45 | $41.60 | 882,400 | — | — |
| 2011-11-17 | $15.47 | $41.66 | 988,000 | — | — |
| 2011-11-16 | $15.68 | $42.21 | 741,200 | — | — |
| 2011-11-15 | $15.80 | $42.52 | 639,200 | — | — |
| 2011-11-14 | $15.66 | $42.16 | 850,400 | — | — |
| 2011-11-11 | $15.98 | $43.01 | 1,077,600 | — | — |
| 2011-11-10 | $15.69 | $42.25 | 1,413,200 | — | — |
| 2011-11-09 | $15.84 | $42.64 | 1,524,400 | — | — |
| 2011-11-08 | $16.56 | $44.58 | 2,089,200 | — | — |
| 2011-11-07 | $16.67 | $44.89 | 597,600 | — | — |
| 2011-11-04 | $16.62 | $44.73 | 877,200 | — | — |
| 2011-11-03 | $16.61 | $44.73 | 1,601,200 | — | — |
| 2011-11-02 | $16.61 | $44.73 | 1,278,800 | — | — |
| 2011-11-01 | $16.27 | $43.81 | 2,504,800 | — | — |
| 2011-10-31 | $16.53 | $44.51 | 1,541,600 | — | — |
| 2011-10-28 | $16.33 | $43.96 | 1,738,400 | — | — |
| 2011-10-27 | $16.37 | $44.08 | 1,930,800 | — | — |
| 2011-10-26 | $16.04 | $43.19 | 914,000 | — | — |
| 2011-10-25 | $15.98 | $43.03 | 1,180,400 | — | — |
| 2011-10-24 | $16.30 | $43.87 | 1,754,800 | — | — |
| 2011-10-21 | $15.80 | $42.52 | 2,438,800 | — | — |
| 2011-10-20 | $15.19 | $40.89 | 6,809,200 | — | — |
| 2011-10-19 | $15.68 | $42.20 | 915,600 | — | — |
| 2011-10-18 | $15.78 | $42.47 | 1,920,400 | — | — |
| 2011-10-17 | $15.58 | $41.95 | 1,235,600 | — | — |
| 2011-10-14 | $16.06 | $43.22 | 784,000 | — | — |
| 2011-10-13 | $15.93 | $42.87 | 649,600 | — | — |
| 2011-10-12 | $16.00 | $43.06 | 1,290,400 | — | — |
| 2011-10-11 | $15.78 | $42.48 | 1,113,200 | — | — |
| 2011-10-10 | $16.11 | $43.37 | 1,101,200 | — | — |
| 2011-10-07 | $15.30 | $41.18 | 1,225,200 | — | — |
| 2011-10-06 | $15.83 | $42.62 | 1,032,000 | — | — |
| 2011-10-05 | $15.43 | $41.53 | 1,306,000 | — | — |
| 2011-10-04 | $15.78 | $42.47 | 1,665,600 | — | — |
| 2011-10-03 | $14.85 | $39.98 | 1,429,200 | — | — |
| 2011-09-30 | $15.68 | $42.20 | 1,736,000 | — | — |
| 2011-09-29 | $15.82 | $42.58 | 1,292,800 | — | — |
| 2011-09-28 | $15.72 | $42.32 | 1,050,400 | — | — |
| 2011-09-27 | $16.50 | $44.17 | 1,444,400 | — | — |
| 2011-09-26 | $16.36 | $43.78 | 1,395,600 | — | — |
| 2011-09-23 | $16.57 | $44.35 | 1,463,600 | — | — |
| 2011-09-22 | $16.27 | $43.56 | 2,192,000 | — | — |
| 2011-09-21 | $16.80 | $44.97 | 1,320,400 | — | — |
| 2011-09-20 | $17.96 | $48.07 | 1,421,200 | — | — |
| 2011-09-19 | $17.97 | $48.10 | 1,605,600 | — | — |
| 2011-09-16 | $18.03 | $48.25 | 2,085,200 | — | — |
| 2011-09-15 | $17.79 | $47.62 | 1,767,600 | — | — |
| 2011-09-14 | $17.63 | $47.19 | 1,458,000 | — | — |
| 2011-09-13 | $17.62 | $47.16 | 844,800 | — | — |
| 2011-09-12 | $17.32 | $46.35 | 553,200 | — | — |
| 2011-09-09 | $17.14 | $45.89 | 994,400 | — | — |
| 2011-09-08 | $17.67 | $47.31 | 1,003,200 | — | — |
| 2011-09-07 | $17.57 | $47.04 | 1,275,200 | — | — |
| 2011-09-06 | $16.95 | $45.37 | 959,600 | — | — |
| 2011-09-02 | $16.97 | $45.41 | 1,466,400 | — | — |
| 2011-09-01 | $17.25 | $46.16 | 1,550,000 | — | — |
| 2011-08-31 | $17.23 | $46.12 | 1,806,800 | — | — |
| 2011-08-30 | $16.85 | $45.10 | 844,400 | — | — |
| 2011-08-29 | $16.81 | $45.00 | 966,800 | — | — |
| 2011-08-26 | $16.25 | $43.50 | 653,200 | — | — |
| 2011-08-25 | $15.97 | $42.75 | 1,054,800 | — | — |
| 2011-08-24 | $16.24 | $43.48 | 838,400 | — | — |
| 2011-08-23 | $15.89 | $42.53 | 962,800 | — | — |
| 2011-08-22 | $15.43 | $41.31 | 872,000 | — | — |
| 2011-08-19 | $15.42 | $41.28 | 1,512,400 | — | — |
| 2011-08-18 | $15.45 | $41.37 | 1,548,400 | — | — |
| 2011-08-17 | $16.12 | $43.14 | 913,600 | — | — |
| 2011-08-16 | $16.19 | $43.33 | 1,267,200 | — | — |
| 2011-08-15 | $16.18 | $43.31 | 1,031,200 | — | — |
| 2011-08-12 | $15.57 | $41.68 | 689,200 | — | — |
| 2011-08-11 | $15.54 | $41.59 | 1,820,400 | — | — |
| 2011-08-10 | $14.65 | $39.21 | 3,739,600 | — | — |
| 2011-08-09 | $15.30 | $40.94 | 3,391,600 | — | — |
| 2011-08-08 | $14.07 | $37.66 | 2,127,600 | — | — |
| 2011-08-05 | $15.25 | $40.83 | 2,084,400 | — | — |
| 2011-08-04 | $15.46 | $41.37 | 1,454,000 | — | — |
| 2011-08-03 | $16.07 | $43.03 | 1,590,800 | — | — |
| 2011-08-02 | $15.79 | $42.28 | 960,400 | — | — |
| 2011-08-01 | $16.20 | $43.35 | 1,045,600 | — | — |
| 2011-07-29 | $16.29 | $43.61 | 2,790,800 | — | — |
| 2011-07-28 | $16.16 | $43.27 | 2,099,200 | — | — |
| 2011-07-27 | $16.32 | $43.67 | 1,382,800 | — | — |
| 2011-07-26 | $16.81 | $45.01 | 973,600 | — | — |
| 2011-07-25 | $16.87 | $45.17 | 580,000 | — | — |
| 2011-07-22 | $17.01 | $45.53 | 564,800 | — | — |
| 2011-07-21 | $16.95 | $45.36 | 1,480,800 | — | — |
| 2011-07-20 | $16.91 | $45.27 | 1,062,400 | — | — |
| 2011-07-19 | $16.50 | $44.16 | 999,600 | — | — |
| 2011-07-18 | $16.38 | $43.85 | 945,600 | — | — |
| 2011-07-15 | $16.45 | $44.04 | 976,000 | — | — |
| 2011-07-14 | $16.31 | $43.65 | 567,600 | — | — |
| 2011-07-13 | $16.41 | $43.93 | 908,400 | — | — |
| 2011-07-12 | $16.73 | $44.79 | 1,155,600 | — | — |
| 2011-07-11 | $16.68 | $44.64 | 1,616,800 | — | — |
| 2011-07-08 | $16.65 | $44.56 | 1,033,200 | — | — |
| 2011-07-07 | $16.67 | $44.64 | 1,424,400 | — | — |
| 2011-07-06 | $16.54 | $44.27 | 1,923,600 | — | — |
| 2011-07-05 | $16.27 | $43.56 | 1,158,800 | — | — |
| 2011-07-01 | $15.96 | $42.72 | 1,584,400 | — | — |
| 2011-06-30 | $15.61 | $41.79 | 1,755,600 | — | — |
| 2011-06-29 | $15.69 | $42.00 | 1,211,200 | — | — |
| 2011-06-28 | $15.59 | $41.73 | 1,524,400 | — | — |
| 2011-06-27 | $15.63 | $41.83 | 928,800 | — | — |
| 2011-06-24 | $15.66 | $41.91 | 1,610,800 | — | — |
| 2011-06-23 | $15.62 | $41.81 | 2,021,200 | — | — |
| 2011-06-22 | $16.16 | $43.26 | 990,400 | — | — |
| 2011-06-21 | $16.21 | $43.13 | 1,295,200 | — | — |
| 2011-06-20 | $16.09 | $42.83 | 1,451,200 | — | — |
| 2011-06-17 | $15.98 | $42.52 | 4,505,200 | — | — |
| 2011-06-16 | $15.56 | $41.41 | 1,208,400 | — | — |
| 2011-06-15 | $15.35 | $40.84 | 1,186,400 | — | — |
| 2011-06-14 | $15.43 | $41.07 | 1,104,000 | — | — |
| 2011-06-13 | $15.57 | $41.44 | 1,991,200 | — | — |
| 2011-06-10 | $15.50 | $41.25 | 2,100,800 | — | — |
| 2011-06-09 | $15.60 | $41.51 | 1,430,000 | — | — |
| 2011-06-08 | $15.54 | $41.35 | 1,468,800 | — | — |
| 2011-06-07 | $15.38 | $40.92 | 1,546,800 | — | — |
| 2011-06-06 | $15.43 | $41.05 | 1,771,600 | — | — |
| 2011-06-03 | $15.59 | $41.49 | 2,586,000 | — | — |
| 2011-06-02 | $15.64 | $41.63 | 11,351,200 | — | — |
| 2011-06-01 | $15.03 | $40.01 | 5,824,400 | — | — |
| 2011-05-31 | $14.69 | $39.09 | 1,730,000 | — | — |
| 2011-05-27 | $14.55 | $38.72 | 509,200 | — | — |
| 2011-05-26 | $14.51 | $38.62 | 1,378,800 | — | — |
| 2011-05-25 | $14.49 | $38.55 | 710,800 | — | — |
| 2011-05-24 | $14.45 | $38.45 | 470,800 | — | — |
| 2011-05-23 | $14.48 | $38.54 | 423,600 | — | — |
| 2011-05-20 | $14.59 | $38.84 | 565,600 | — | — |
| 2011-05-19 | $14.75 | $39.26 | 338,400 | — | — |
| 2011-05-18 | $14.73 | $39.21 | 352,000 | — | — |
| 2011-05-17 | $14.64 | $38.95 | 372,400 | — | — |
| 2011-05-16 | $14.69 | $39.08 | 372,800 | — | — |
| 2011-05-13 | $14.66 | $39.00 | 534,400 | — | — |
| 2011-05-12 | $14.80 | $39.38 | 320,000 | — | — |
| 2011-05-11 | $14.77 | $39.30 | 596,400 | — | — |
| 2011-05-10 | $15.01 | $39.96 | 367,600 | — | — |
| 2011-05-09 | $14.75 | $39.25 | 312,000 | — | — |
| 2011-05-06 | $14.61 | $38.87 | 556,400 | — | — |
| 2011-05-05 | $14.78 | $39.34 | 514,000 | — | — |
| 2011-05-04 | $14.73 | $39.21 | 484,000 | — | — |
| 2011-05-03 | $14.81 | $39.41 | 764,000 | — | — |
| 2011-05-02 | $14.93 | $39.73 | 588,000 | — | — |
| 2011-04-29 | $14.96 | $39.80 | 740,000 | — | — |
| 2011-04-28 | $14.95 | $39.78 | 954,400 | — | — |
| 2011-04-27 | $14.89 | $39.64 | 472,400 | — | — |
| 2011-04-26 | $14.85 | $39.52 | 1,140,000 | — | — |
| 2011-04-25 | $14.64 | $38.96 | 590,000 | — | — |
| 2011-04-21 | $14.55 | $38.71 | 731,600 | — | — |
| 2011-04-20 | $14.55 | $38.73 | 969,600 | — | — |
| 2011-04-19 | $14.33 | $38.14 | 1,251,200 | — | — |
| 2011-04-18 | $14.19 | $37.76 | 753,600 | — | — |
| 2011-04-15 | $14.33 | $38.13 | 1,205,600 | — | — |
| 2011-04-14 | $14.29 | $38.03 | 479,200 | — | — |
| 2011-04-13 | $14.04 | $37.35 | 817,200 | — | — |
| 2011-04-12 | $14.06 | $37.41 | 673,200 | — | — |
| 2011-04-11 | $14.17 | $37.72 | 578,000 | — | — |
| 2011-04-08 | $14.25 | $37.92 | 507,600 | — | — |
| 2011-04-07 | $14.32 | $38.11 | 422,400 | — | — |
| 2011-04-06 | $14.56 | $38.74 | 289,200 | — | — |
| 2011-04-05 | $14.60 | $38.85 | 231,200 | — | — |
| 2011-04-04 | $14.56 | $38.75 | 710,000 | — | — |
| 2011-04-01 | $14.57 | $38.76 | 694,800 | — | — |
| 2011-03-31 | $14.41 | $38.36 | 545,200 | — | — |
| 2011-03-30 | $14.29 | $38.03 | 565,200 | — | — |
| 2011-03-29 | $14.01 | $37.28 | 838,800 | — | — |
| 2011-03-28 | $13.95 | $37.12 | 557,600 | — | — |
| 2011-03-25 | $13.94 | $37.09 | 572,800 | — | — |
| 2011-03-24 | $13.89 | $36.95 | 620,400 | — | — |
| 2011-03-23 | $14.02 | $37.30 | 468,000 | — | — |
| 2011-03-22 | $14.23 | $37.62 | 325,200 | — | — |
| 2011-03-21 | $14.31 | $37.83 | 466,800 | — | — |
| 2011-03-18 | $14.14 | $37.37 | 696,800 | — | — |
| 2011-03-17 | $14.01 | $37.05 | 457,200 | — | — |
| 2011-03-16 | $13.95 | $36.87 | 526,800 | — | — |
| 2011-03-15 | $14.17 | $37.46 | 878,400 | — | — |
| 2011-03-14 | $14.20 | $37.54 | 373,200 | — | — |
| 2011-03-11 | $14.27 | $37.73 | 569,200 | — | — |
| 2011-03-10 | $14.19 | $37.52 | 737,600 | — | — |
| 2011-03-09 | $14.34 | $37.90 | 812,000 | — | — |
| 2011-03-08 | $14.42 | $38.13 | 430,000 | — | — |
| 2011-03-07 | $14.23 | $37.61 | 411,600 | — | — |
| 2011-03-04 | $14.38 | $38.01 | 713,600 | — | — |
| 2011-03-03 | $14.39 | $38.04 | 756,400 | — | — |
| 2011-03-02 | $14.14 | $37.37 | 594,800 | — | — |
| 2011-03-01 | $14.18 | $37.48 | 654,000 | — | — |
| 2011-02-28 | $14.51 | $38.36 | 1,492,000 | — | — |
| 2011-02-25 | $14.23 | $37.62 | 1,030,800 | — | — |
| 2011-02-24 | $13.99 | $36.98 | 718,400 | — | — |
| 2011-02-23 | $14.14 | $37.37 | 828,000 | — | — |
| 2011-02-22 | $14.20 | $37.54 | 618,400 | — | — |
| 2011-02-18 | $14.33 | $37.89 | 1,110,400 | — | — |
| 2011-02-17 | $14.37 | $37.98 | 558,400 | — | — |
| 2011-02-16 | $14.38 | $38.01 | 434,400 | — | — |
| 2011-02-15 | $14.43 | $38.14 | 480,400 | — | — |
| 2011-02-14 | $14.54 | $38.44 | 534,400 | — | — |
| 2011-02-11 | $14.48 | $38.28 | 761,600 | — | — |
| 2011-02-10 | $14.36 | $37.96 | 570,800 | — | — |
| 2011-02-09 | $14.39 | $38.03 | 622,800 | — | — |
| 2011-02-08 | $14.25 | $37.68 | 332,400 | — | — |
| 2011-02-07 | $14.27 | $37.73 | 543,600 | — | — |
| 2011-02-04 | $14.15 | $37.42 | 533,200 | — | — |
| 2011-02-03 | $14.38 | $38.01 | 649,600 | — | — |
| 2011-02-02 | $14.38 | $38.02 | 950,800 | — | — |
| 2011-02-01 | $14.35 | $37.94 | 901,200 | — | — |
| 2011-01-31 | $14.22 | $37.60 | 737,600 | — | — |
| 2011-01-28 | $14.03 | $37.08 | 1,017,200 | — | — |
| 2011-01-27 | $14.27 | $37.72 | 752,800 | — | — |
| 2011-01-26 | $14.23 | $37.62 | 883,600 | — | — |
| 2011-01-25 | $14.03 | $37.09 | 578,000 | — | — |
| 2011-01-24 | $13.79 | $36.46 | 713,600 | — | — |
| 2011-01-21 | $13.75 | $36.35 | 958,800 | — | — |
| 2011-01-20 | $13.64 | $36.07 | 723,200 | — | — |
| 2011-01-19 | $13.70 | $36.22 | 806,400 | — | — |
| 2011-01-18 | $13.93 | $36.83 | 670,800 | — | — |
| 2011-01-14 | $13.80 | $36.49 | 1,424,000 | — | — |
| 2011-01-13 | $13.76 | $36.37 | 844,000 | — | — |
| 2011-01-12 | $13.80 | $36.47 | 848,000 | — | — |
| 2011-01-11 | $13.74 | $36.33 | 704,400 | — | — |
| 2011-01-10 | $13.83 | $36.57 | 521,600 | — | — |
| 2011-01-07 | $13.85 | $36.63 | 1,004,000 | — | — |
| 2011-01-06 | $13.93 | $36.82 | 662,800 | — | — |
| 2011-01-05 | $14.03 | $37.08 | 706,400 | — | — |
| 2011-01-04 | $13.96 | $36.91 | 1,158,000 | — | — |
| 2011-01-03 | $14.20 | $37.55 | 1,543,600 | — | — |