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
- 1999-02-03 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 | $19.75 | $22.04 | 608,000 | — | — |
| 2011-12-29 | $19.97 | $22.29 | 545,900 | — | — |
| 2011-12-28 | $19.53 | $21.80 | 577,000 | — | — |
| 2011-12-27 | $19.84 | $22.14 | 432,900 | — | — |
| 2011-12-23 | $19.80 | $22.10 | 437,600 | — | — |
| 2011-12-22 | $19.79 | $22.09 | 1,315,900 | — | — |
| 2011-12-21 | $19.43 | $21.69 | 915,900 | — | — |
| 2011-12-20 | $19.22 | $21.45 | 1,358,000 | — | — |
| 2011-12-19 | $18.31 | $20.44 | 803,000 | — | — |
| 2011-12-16 | $18.75 | $20.93 | 2,119,100 | — | — |
| 2011-12-15 | $18.53 | $20.68 | 644,500 | — | — |
| 2011-12-14 | $18.33 | $20.46 | 1,102,300 | — | — |
| 2011-12-13 | $18.44 | $20.58 | 1,110,500 | — | — |
| 2011-12-12 | $18.70 | $20.87 | 1,532,200 | — | — |
| 2011-12-09 | $19.17 | $21.40 | 1,436,900 | — | — |
| 2011-12-08 | $18.93 | $21.13 | 941,000 | — | — |
| 2011-12-07 | $19.56 | $21.83 | 977,200 | — | — |
| 2011-12-06 | $19.49 | $21.75 | 1,134,500 | — | — |
| 2011-12-05 | $19.85 | $22.16 | 1,441,900 | — | — |
| 2011-12-02 | $19.26 | $21.50 | 892,900 | — | — |
| 2011-12-01 | $19.15 | $21.37 | 1,517,000 | — | — |
| 2011-11-30 | $19.57 | $21.84 | 1,573,800 | — | — |
| 2011-11-29 | $17.93 | $20.01 | 1,954,700 | — | — |
| 2011-11-28 | $18.50 | $20.65 | 1,880,000 | — | — |
| 2011-11-25 | $17.87 | $19.95 | 397,200 | — | — |
| 2011-11-23 | $17.85 | $19.92 | 995,900 | — | — |
| 2011-11-22 | $18.59 | $20.75 | 848,600 | — | — |
| 2011-11-21 | $18.54 | $20.69 | 1,471,700 | — | — |
| 2011-11-18 | $19.14 | $21.36 | 736,300 | — | — |
| 2011-11-17 | $19.10 | $21.32 | 1,621,900 | — | — |
| 2011-11-16 | $19.18 | $21.41 | 1,528,700 | — | — |
| 2011-11-15 | $19.47 | $21.73 | 992,500 | — | — |
| 2011-11-14 | $19.24 | $21.48 | 1,214,900 | — | — |
| 2011-11-11 | $19.69 | $21.98 | 1,024,900 | — | — |
| 2011-11-10 | $19.36 | $21.61 | 1,398,800 | — | — |
| 2011-11-09 | $19.01 | $21.22 | 1,726,200 | — | — |
| 2011-11-08 | $20.09 | $22.42 | 2,032,600 | — | — |
| 2011-11-07 | $19.83 | $22.08 | 1,015,100 | — | — |
| 2011-11-04 | $19.83 | $22.08 | 1,300,400 | — | — |
| 2011-11-03 | $20.07 | $22.35 | 1,820,400 | — | — |
| 2011-11-02 | $19.55 | $21.77 | 2,147,800 | — | — |
| 2011-11-01 | $18.54 | $20.64 | 2,702,600 | — | — |
| 2011-10-31 | $19.47 | $21.68 | 2,286,800 | — | — |
| 2011-10-28 | $19.85 | $22.10 | 1,827,900 | — | — |
| 2011-10-27 | $19.86 | $22.11 | 2,673,600 | — | — |
| 2011-10-26 | $19.05 | $21.21 | 2,079,500 | — | — |
| 2011-10-25 | $18.28 | $20.35 | 1,572,100 | — | — |
| 2011-10-24 | $18.87 | $21.01 | 2,194,400 | — | — |
| 2011-10-21 | $18.02 | $20.06 | 7,267,700 | — | — |
| 2011-10-20 | $17.41 | $19.38 | 3,224,000 | — | — |
| 2011-10-19 | $16.78 | $18.68 | 2,857,500 | — | — |
| 2011-10-18 | $16.78 | $18.68 | 2,271,800 | — | — |
| 2011-10-17 | $15.89 | $17.69 | 1,450,100 | — | — |
| 2011-10-14 | $16.50 | $18.37 | 1,471,300 | — | — |
| 2011-10-13 | $16.14 | $17.97 | 1,101,100 | — | — |
| 2011-10-12 | $16.41 | $18.27 | 1,599,600 | — | — |
| 2011-10-11 | $16.09 | $17.91 | 1,266,000 | — | — |
| 2011-10-10 | $16.15 | $17.98 | 1,420,600 | — | — |
| 2011-10-07 | $15.14 | $16.86 | 1,723,900 | — | — |
| 2011-10-06 | $15.86 | $17.66 | 1,931,800 | — | — |
| 2011-10-05 | $15.02 | $16.72 | 1,603,100 | — | — |
| 2011-10-04 | $14.98 | $16.68 | 2,563,800 | — | — |
| 2011-10-03 | $14.23 | $15.84 | 1,318,600 | — | — |
| 2011-09-30 | $14.91 | $16.60 | 1,379,300 | — | — |
| 2011-09-29 | $15.46 | $17.21 | 2,083,800 | — | — |
| 2011-09-28 | $14.73 | $16.40 | 1,344,000 | — | — |
| 2011-09-27 | $15.34 | $17.08 | 1,176,800 | — | — |
| 2011-09-26 | $15.47 | $17.22 | 1,095,900 | — | — |
| 2011-09-23 | $14.88 | $16.57 | 1,149,000 | — | — |
| 2011-09-22 | $14.75 | $16.42 | 1,793,200 | — | — |
| 2011-09-21 | $14.84 | $16.52 | 1,757,400 | — | — |
| 2011-09-20 | $15.96 | $17.77 | 951,400 | — | — |
| 2011-09-19 | $16.35 | $18.20 | 1,234,400 | — | — |
| 2011-09-16 | $16.84 | $18.75 | 904,500 | — | — |
| 2011-09-15 | $17.05 | $18.98 | 959,300 | — | — |
| 2011-09-14 | $16.78 | $18.68 | 1,225,400 | — | — |
| 2011-09-13 | $16.48 | $18.35 | 2,023,400 | — | — |
| 2011-09-12 | $15.94 | $17.75 | 950,100 | — | — |
| 2011-09-09 | $15.49 | $17.25 | 1,086,300 | — | — |
| 2011-09-08 | $15.84 | $17.64 | 797,000 | — | — |
| 2011-09-07 | $16.18 | $18.01 | 1,769,900 | — | — |
| 2011-09-06 | $15.35 | $17.09 | 968,100 | — | — |
| 2011-09-02 | $15.36 | $17.10 | 1,363,300 | — | — |
| 2011-09-01 | $15.99 | $17.80 | 1,636,000 | — | — |
| 2011-08-31 | $16.69 | $18.58 | 1,099,400 | — | — |
| 2011-08-30 | $16.66 | $18.55 | 933,500 | — | — |
| 2011-08-29 | $16.72 | $18.62 | 756,800 | — | — |
| 2011-08-26 | $16.09 | $17.91 | 747,900 | — | — |
| 2011-08-25 | $15.79 | $17.58 | 959,600 | — | — |
| 2011-08-24 | $16.03 | $17.85 | 2,174,000 | — | — |
| 2011-08-23 | $15.78 | $17.57 | 1,218,500 | — | — |
| 2011-08-22 | $14.70 | $16.37 | 1,381,100 | — | — |
| 2011-08-19 | $14.80 | $16.48 | 1,963,300 | — | — |
| 2011-08-18 | $15.33 | $17.07 | 1,913,900 | — | — |
| 2011-08-17 | $16.52 | $18.39 | 870,500 | — | — |
| 2011-08-16 | $16.37 | $18.23 | 1,097,000 | — | — |
| 2011-08-15 | $16.54 | $18.42 | 1,778,100 | — | — |
| 2011-08-12 | $16.26 | $18.10 | 1,773,200 | — | — |
| 2011-08-11 | $16.63 | $18.52 | 1,821,100 | — | — |
| 2011-08-10 | $15.73 | $17.51 | 2,431,100 | — | — |
| 2011-08-09 | $17.00 | $18.93 | 3,228,800 | — | — |
| 2011-08-08 | $15.81 | $17.60 | 3,969,200 | — | — |
| 2011-08-05 | $17.36 | $19.27 | 3,040,400 | — | — |
| 2011-08-04 | $18.09 | $20.08 | 2,221,800 | — | — |
| 2011-08-03 | $19.25 | $21.37 | 1,148,500 | — | — |
| 2011-08-02 | $19.02 | $21.12 | 1,825,500 | — | — |
| 2011-08-01 | $19.50 | $21.65 | 2,092,000 | — | — |
| 2011-07-29 | $18.56 | $20.60 | 1,376,200 | — | — |
| 2011-07-28 | $18.68 | $20.74 | 872,000 | — | — |
| 2011-07-27 | $18.86 | $20.94 | 967,800 | — | — |
| 2011-07-26 | $19.63 | $21.79 | 750,400 | — | — |
| 2011-07-25 | $19.82 | $22.00 | 1,002,400 | — | — |
| 2011-07-22 | $19.82 | $22.00 | 789,600 | — | — |
| 2011-07-21 | $20.15 | $22.37 | 1,443,000 | — | — |
| 2011-07-20 | $19.67 | $21.84 | 1,015,100 | — | — |
| 2011-07-19 | $19.27 | $21.39 | 948,100 | — | — |
| 2011-07-18 | $19.31 | $21.44 | 1,091,100 | — | — |
| 2011-07-15 | $19.21 | $21.33 | 944,900 | — | — |
| 2011-07-14 | $19.46 | $21.60 | 1,220,000 | — | — |
| 2011-07-13 | $20.06 | $22.27 | 997,600 | — | — |
| 2011-07-12 | $20.12 | $22.34 | 1,233,200 | — | — |
| 2011-07-11 | $19.76 | $21.94 | 1,187,000 | — | — |
| 2011-07-08 | $20.47 | $22.72 | 712,700 | — | — |
| 2011-07-07 | $20.48 | $22.74 | 824,200 | — | — |
| 2011-07-06 | $20.38 | $22.62 | 1,062,100 | — | — |
| 2011-07-05 | $20.31 | $22.55 | 592,800 | — | — |
| 2011-07-01 | $20.51 | $22.77 | 609,900 | — | — |
| 2011-06-30 | $20.21 | $22.44 | 791,900 | — | — |
| 2011-06-29 | $20.02 | $22.23 | 728,500 | — | — |
| 2011-06-28 | $19.72 | $21.89 | 979,000 | — | — |
| 2011-06-27 | $19.60 | $21.76 | 1,274,300 | — | — |
| 2011-06-24 | $19.25 | $21.37 | 916,400 | — | — |
| 2011-06-23 | $19.31 | $21.44 | 1,159,800 | — | — |
| 2011-06-22 | $19.34 | $21.47 | 1,124,600 | — | — |
| 2011-06-21 | $19.51 | $21.66 | 1,042,200 | — | — |
| 2011-06-20 | $19.27 | $21.39 | 968,100 | — | — |
| 2011-06-17 | $19.19 | $21.30 | 1,415,700 | — | — |
| 2011-06-16 | $18.88 | $20.96 | 1,209,000 | — | — |
| 2011-06-15 | $18.61 | $20.66 | 1,135,300 | — | — |
| 2011-06-14 | $18.77 | $20.84 | 1,343,100 | — | — |
| 2011-06-13 | $18.20 | $20.20 | 651,700 | — | — |
| 2011-06-10 | $18.14 | $20.14 | 1,214,500 | — | — |
| 2011-06-09 | $18.44 | $20.47 | 1,194,300 | — | — |
| 2011-06-08 | $18.37 | $20.39 | 984,700 | — | — |
| 2011-06-07 | $18.42 | $20.45 | 903,100 | — | — |
| 2011-06-06 | $18.35 | $20.37 | 1,111,900 | — | — |
| 2011-06-03 | $18.64 | $20.69 | 1,516,000 | — | — |
| 2011-06-02 | $18.92 | $21.00 | 3,457,700 | — | — |
| 2011-06-01 | $18.85 | $20.93 | 2,702,100 | — | — |
| 2011-05-31 | $20.09 | $22.30 | 2,444,600 | — | — |
| 2011-05-27 | $19.80 | $21.98 | 811,300 | — | — |
| 2011-05-26 | $19.72 | $21.89 | 1,116,300 | — | — |
| 2011-05-25 | $19.47 | $21.61 | 921,500 | — | — |
| 2011-05-24 | $19.51 | $21.66 | 1,639,200 | — | — |
| 2011-05-23 | $19.66 | $21.83 | 1,500,000 | — | — |
| 2011-05-20 | $20.22 | $22.45 | 1,309,000 | — | — |
| 2011-05-19 | $20.90 | $23.20 | 1,579,000 | — | — |
| 2011-05-18 | $20.60 | $22.87 | 1,141,200 | — | — |
| 2011-05-17 | $20.71 | $22.99 | 973,900 | — | — |
| 2011-05-16 | $20.77 | $23.06 | 1,135,500 | — | — |
| 2011-05-13 | $20.49 | $22.75 | 947,000 | — | — |
| 2011-05-12 | $20.74 | $23.02 | 1,400,000 | — | — |
| 2011-05-11 | $20.73 | $23.01 | 1,200,000 | — | — |
| 2011-05-10 | $21.27 | $23.61 | 808,400 | — | — |
| 2011-05-09 | $21.22 | $23.56 | 1,078,300 | — | — |
| 2011-05-06 | $20.82 | $23.11 | 585,200 | — | — |
| 2011-05-05 | $21.06 | $23.32 | 766,300 | — | — |
| 2011-05-04 | $21.29 | $23.58 | 885,500 | — | — |
| 2011-05-03 | $21.32 | $23.61 | 604,400 | — | — |
| 2011-05-02 | $21.47 | $23.78 | 1,097,400 | — | — |
| 2011-04-29 | $21.13 | $23.40 | 1,532,800 | — | — |
| 2011-04-28 | $21.51 | $23.82 | 1,800,000 | — | — |
| 2011-04-27 | $21.45 | $23.76 | 2,922,200 | — | — |
| 2011-04-26 | $22.11 | $24.49 | 739,200 | — | — |
| 2011-04-25 | $21.85 | $24.20 | 731,300 | — | — |
| 2011-04-21 | $21.68 | $24.01 | 972,100 | — | — |
| 2011-04-20 | $21.79 | $24.13 | 711,300 | — | — |
| 2011-04-19 | $21.78 | $24.12 | 561,600 | — | — |
| 2011-04-18 | $22.00 | $24.37 | 945,500 | — | — |
| 2011-04-15 | $22.44 | $24.85 | 543,700 | — | — |
| 2011-04-14 | $22.39 | $24.80 | 724,900 | — | — |
| 2011-04-13 | $22.11 | $24.49 | 780,900 | — | — |
| 2011-04-12 | $22.35 | $24.75 | 600,100 | — | — |
| 2011-04-11 | $22.47 | $24.89 | 439,000 | — | — |
| 2011-04-08 | $22.66 | $25.10 | 437,200 | — | — |
| 2011-04-07 | $23.04 | $25.52 | 980,600 | — | — |
| 2011-04-06 | $23.15 | $25.64 | 899,100 | — | — |
| 2011-04-05 | $22.75 | $25.20 | 1,467,600 | — | — |
| 2011-04-04 | $22.52 | $24.94 | 755,500 | — | — |
| 2011-04-01 | $22.29 | $24.69 | 1,301,700 | — | — |
| 2011-03-31 | $21.96 | $24.32 | 1,229,700 | — | — |
| 2011-03-30 | $22.14 | $24.52 | 1,060,000 | — | — |
| 2011-03-29 | $21.99 | $24.35 | 1,005,200 | — | — |
| 2011-03-28 | $21.73 | $24.07 | 2,121,000 | — | — |
| 2011-03-25 | $22.39 | $24.80 | 1,413,500 | — | — |
| 2011-03-24 | $21.87 | $24.22 | 813,800 | — | — |
| 2011-03-23 | $21.64 | $23.97 | 757,900 | — | — |
| 2011-03-22 | $21.97 | $24.33 | 1,172,700 | — | — |
| 2011-03-21 | $22.24 | $24.63 | 900,000 | — | — |
| 2011-03-18 | $22.17 | $24.55 | 1,700,400 | — | — |
| 2011-03-17 | $21.80 | $24.14 | 939,000 | — | — |
| 2011-03-16 | $21.72 | $24.06 | 1,703,800 | — | — |
| 2011-03-15 | $22.16 | $24.54 | 1,119,100 | — | — |
| 2011-03-14 | $22.37 | $24.78 | 1,037,300 | — | — |
| 2011-03-11 | $22.78 | $25.23 | 922,400 | — | — |
| 2011-03-10 | $22.79 | $25.24 | 1,546,000 | — | — |
| 2011-03-09 | $23.37 | $25.88 | 947,200 | — | — |
| 2011-03-08 | $23.56 | $26.09 | 1,440,000 | — | — |
| 2011-03-07 | $23.11 | $25.59 | 1,452,100 | — | — |
| 2011-03-04 | $23.15 | $25.64 | 1,281,100 | — | — |
| 2011-03-03 | $23.26 | $25.76 | 1,338,100 | — | — |
| 2011-03-02 | $22.56 | $24.99 | 2,113,300 | — | — |
| 2011-03-01 | $22.58 | $25.01 | 1,945,700 | — | — |
| 2011-02-28 | $23.22 | $25.72 | 2,330,900 | — | — |
| 2011-02-25 | $22.98 | $25.45 | 1,600,500 | — | — |
| 2011-02-24 | $22.16 | $24.54 | 1,371,500 | — | — |
| 2011-02-23 | $22.39 | $24.80 | 1,195,900 | — | — |
| 2011-02-22 | $22.75 | $25.20 | 1,126,800 | — | — |
| 2011-02-18 | $23.23 | $25.73 | 1,685,500 | — | — |
| 2011-02-17 | $23.17 | $25.66 | 2,390,000 | — | — |
| 2011-02-16 | $23.64 | $26.18 | 1,317,700 | — | — |
| 2011-02-15 | $23.27 | $25.77 | 1,520,500 | — | — |
| 2011-02-14 | $23.46 | $25.98 | 2,435,500 | — | — |
| 2011-02-11 | $23.50 | $26.03 | 2,401,200 | — | — |
| 2011-02-10 | $22.76 | $25.21 | 1,279,700 | — | — |
| 2011-02-09 | $22.75 | $25.20 | 2,679,300 | — | — |
| 2011-02-08 | $22.59 | $25.02 | 1,187,800 | — | — |
| 2011-02-07 | $22.69 | $25.12 | 1,480,900 | — | — |
| 2011-02-04 | $22.12 | $24.49 | 1,728,300 | — | — |
| 2011-02-03 | $22.00 | $24.35 | 1,604,600 | — | — |
| 2011-02-02 | $22.00 | $24.35 | 1,096,500 | — | — |
| 2011-02-01 | $21.95 | $24.30 | 1,475,000 | — | — |
| 2011-01-31 | $21.71 | $24.03 | 1,149,900 | — | — |
| 2011-01-28 | $21.56 | $23.87 | 2,272,500 | — | — |
| 2011-01-27 | $21.99 | $24.34 | 1,629,300 | — | — |
| 2011-01-26 | $21.83 | $24.17 | 3,037,500 | — | — |
| 2011-01-25 | $20.55 | $22.75 | 1,525,600 | — | — |
| 2011-01-24 | $20.32 | $22.49 | 1,518,300 | — | — |
| 2011-01-21 | $20.78 | $23.00 | 1,214,500 | — | — |
| 2011-01-20 | $20.62 | $22.83 | 1,472,000 | — | — |
| 2011-01-19 | $20.88 | $23.11 | 1,421,100 | — | — |
| 2011-01-18 | $21.36 | $23.65 | 2,144,400 | — | — |
| 2011-01-14 | $21.31 | $23.59 | 2,730,900 | — | — |
| 2011-01-13 | $20.64 | $22.85 | 1,120,200 | — | — |
| 2011-01-12 | $20.78 | $23.00 | 1,048,000 | — | — |
| 2011-01-11 | $20.64 | $22.85 | 1,345,700 | — | — |
| 2011-01-10 | $20.42 | $22.61 | 1,325,000 | — | — |
| 2011-01-07 | $20.21 | $22.37 | 2,992,500 | — | — |
| 2011-01-06 | $20.35 | $22.53 | 2,925,600 | — | — |
| 2011-01-05 | $20.23 | $22.40 | 2,946,300 | — | — |
| 2011-01-04 | $19.61 | $21.71 | 1,667,600 | — | — |
| 2011-01-03 | $19.73 | $21.84 | 1,577,000 | — | — |