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
- 1998-05-14 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 | $15.15 | $22.73 | 1,226,500 | — | — |
| 2011-12-29 | $15.13 | $22.70 | 1,695,200 | — | — |
| 2011-12-28 | $14.49 | $21.74 | 1,264,700 | — | — |
| 2011-12-27 | $14.76 | $22.14 | 1,059,200 | — | — |
| 2011-12-23 | $15.00 | $22.50 | 1,260,900 | — | — |
| 2011-12-22 | $14.77 | $22.16 | 1,737,000 | — | — |
| 2011-12-21 | $14.55 | $21.83 | 1,641,700 | — | — |
| 2011-12-20 | $14.59 | $21.89 | 2,818,600 | — | — |
| 2011-12-19 | $14.38 | $21.57 | 1,831,400 | — | — |
| 2011-12-16 | $14.73 | $22.10 | 3,588,300 | — | — |
| 2011-12-15 | $14.84 | $22.26 | 1,837,200 | — | — |
| 2011-12-14 | $14.80 | $22.20 | 1,724,500 | — | — |
| 2011-12-13 | $15.02 | $22.53 | 1,967,800 | — | — |
| 2011-12-12 | $15.20 | $22.80 | 1,978,100 | — | — |
| 2011-12-09 | $15.62 | $23.43 | 1,923,900 | — | — |
| 2011-12-08 | $15.44 | $23.16 | 1,995,000 | — | — |
| 2011-12-07 | $15.96 | $23.94 | 2,091,400 | — | — |
| 2011-12-06 | $16.07 | $24.11 | 3,533,600 | — | — |
| 2011-12-05 | $15.35 | $23.03 | 2,972,700 | — | — |
| 2011-12-02 | $15.60 | $23.40 | 1,413,700 | — | — |
| 2011-12-01 | $15.53 | $23.30 | 1,896,700 | — | — |
| 2011-11-30 | $15.87 | $23.81 | 2,978,100 | — | — |
| 2011-11-29 | $15.09 | $22.64 | 1,656,100 | — | — |
| 2011-11-28 | $15.59 | $23.39 | 2,184,700 | — | — |
| 2011-11-25 | $15.12 | $22.68 | 658,000 | — | — |
| 2011-11-23 | $15.11 | $22.67 | 2,226,800 | — | — |
| 2011-11-22 | $15.36 | $23.04 | 2,938,300 | — | — |
| 2011-11-21 | $15.89 | $23.84 | 2,332,300 | — | — |
| 2011-11-18 | $16.45 | $24.68 | 1,645,200 | — | — |
| 2011-11-17 | $16.39 | $24.59 | 1,512,800 | — | — |
| 2011-11-16 | $16.71 | $25.07 | 1,932,200 | — | — |
| 2011-11-15 | $17.16 | $25.74 | 2,434,700 | — | — |
| 2011-11-14 | $16.91 | $25.37 | 4,351,100 | — | — |
| 2011-11-11 | $17.32 | $25.98 | 2,374,100 | — | — |
| 2011-11-10 | $17.49 | $26.24 | 2,504,700 | — | — |
| 2011-11-09 | $17.53 | $26.30 | 2,058,600 | — | — |
| 2011-11-08 | $18.62 | $27.93 | 2,309,100 | — | — |
| 2011-11-07 | $18.88 | $28.32 | 1,451,200 | — | — |
| 2011-11-04 | $18.90 | $28.35 | 1,378,200 | — | — |
| 2011-11-03 | $19.58 | $29.01 | 1,659,700 | — | — |
| 2011-11-02 | $18.93 | $28.05 | 1,554,400 | — | — |
| 2011-11-01 | $18.54 | $27.47 | 2,453,000 | — | — |
| 2011-10-31 | $19.54 | $28.95 | 1,623,300 | — | — |
| 2011-10-28 | $20.25 | $30.00 | 2,071,300 | — | — |
| 2011-10-27 | $20.78 | $30.79 | 1,842,000 | — | — |
| 2011-10-26 | $19.28 | $28.57 | 1,156,500 | — | — |
| 2011-10-25 | $18.95 | $28.08 | 1,402,700 | — | — |
| 2011-10-24 | $19.60 | $29.04 | 1,111,300 | — | — |
| 2011-10-21 | $19.17 | $28.40 | 1,633,900 | — | — |
| 2011-10-20 | $18.12 | $26.85 | 1,045,100 | — | — |
| 2011-10-19 | $17.78 | $26.34 | 2,164,600 | — | — |
| 2011-10-18 | $18.11 | $26.83 | 2,422,100 | — | — |
| 2011-10-17 | $17.74 | $26.29 | 1,272,100 | — | — |
| 2011-10-14 | $18.13 | $26.86 | 1,247,800 | — | — |
| 2011-10-13 | $17.75 | $26.30 | 1,302,500 | — | — |
| 2011-10-12 | $17.93 | $26.57 | 2,305,500 | — | — |
| 2011-10-11 | $17.72 | $26.26 | 1,698,400 | — | — |
| 2011-10-10 | $18.15 | $26.89 | 1,235,500 | — | — |
| 2011-10-07 | $17.56 | $26.02 | 2,301,700 | — | — |
| 2011-10-06 | $18.23 | $27.01 | 1,541,100 | — | — |
| 2011-10-05 | $17.95 | $26.60 | 1,435,400 | — | — |
| 2011-10-04 | $17.35 | $25.71 | 2,000,000 | — | — |
| 2011-10-03 | $16.66 | $24.69 | 1,455,200 | — | — |
| 2011-09-30 | $17.53 | $25.97 | 1,516,500 | — | — |
| 2011-09-29 | $18.32 | $27.14 | 2,518,200 | — | — |
| 2011-09-28 | $17.67 | $26.18 | 1,926,800 | — | — |
| 2011-09-27 | $18.59 | $27.54 | 2,891,400 | — | — |
| 2011-09-26 | $18.47 | $27.37 | 2,324,200 | — | — |
| 2011-09-23 | $17.29 | $25.62 | 2,356,100 | — | — |
| 2011-09-22 | $16.96 | $25.13 | 3,046,800 | — | — |
| 2011-09-21 | $16.79 | $24.88 | 1,978,100 | — | — |
| 2011-09-20 | $17.12 | $25.37 | 1,230,200 | — | — |
| 2011-09-19 | $17.10 | $25.34 | 1,937,900 | — | — |
| 2011-09-16 | $17.75 | $26.30 | 2,086,800 | — | — |
| 2011-09-15 | $17.66 | $26.17 | 1,422,100 | — | — |
| 2011-09-14 | $17.32 | $25.66 | 1,903,700 | — | — |
| 2011-09-13 | $16.84 | $24.95 | 1,515,800 | — | — |
| 2011-09-12 | $16.65 | $24.67 | 1,840,900 | — | — |
| 2011-09-09 | $16.36 | $24.24 | 1,299,600 | — | — |
| 2011-09-08 | $16.68 | $24.71 | 1,179,200 | — | — |
| 2011-09-07 | $17.07 | $25.29 | 2,499,300 | — | — |
| 2011-09-06 | $16.48 | $24.42 | 1,290,800 | — | — |
| 2011-09-02 | $16.50 | $24.45 | 1,030,100 | — | — |
| 2011-09-01 | $17.35 | $25.71 | 1,123,900 | — | — |
| 2011-08-31 | $17.71 | $26.24 | 1,819,300 | — | — |
| 2011-08-30 | $17.90 | $26.52 | 1,012,900 | — | — |
| 2011-08-29 | $18.12 | $26.85 | 1,440,600 | — | — |
| 2011-08-26 | $17.17 | $25.44 | 1,475,600 | — | — |
| 2011-08-25 | $16.64 | $24.66 | 1,619,100 | — | — |
| 2011-08-24 | $17.14 | $25.40 | 1,107,200 | — | — |
| 2011-08-23 | $16.76 | $24.83 | 1,727,100 | — | — |
| 2011-08-22 | $16.29 | $24.14 | 2,394,300 | — | — |
| 2011-08-19 | $16.39 | $24.29 | 3,297,500 | — | — |
| 2011-08-18 | $16.58 | $24.57 | 3,044,700 | — | — |
| 2011-08-17 | $17.27 | $25.59 | 1,971,500 | — | — |
| 2011-08-16 | $17.62 | $26.11 | 1,344,100 | — | — |
| 2011-08-15 | $18.02 | $26.70 | 1,715,800 | — | — |
| 2011-08-12 | $17.36 | $25.72 | 1,854,200 | — | — |
| 2011-08-11 | $17.59 | $26.06 | 3,255,700 | — | — |
| 2011-08-10 | $16.91 | $25.06 | 6,067,300 | — | — |
| 2011-08-09 | $18.46 | $27.35 | 5,487,200 | — | — |
| 2011-08-08 | $18.63 | $27.60 | 4,124,400 | — | — |
| 2011-08-05 | $19.53 | $28.94 | 3,721,900 | — | — |
| 2011-08-04 | $19.67 | $29.15 | 2,857,300 | — | — |
| 2011-08-03 | $20.77 | $30.42 | 1,906,000 | — | — |
| 2011-08-02 | $20.67 | $30.27 | 2,000,000 | — | — |
| 2011-08-01 | $21.18 | $31.02 | 1,296,300 | — | — |
| 2011-07-29 | $21.37 | $31.30 | 2,156,200 | — | — |
| 2011-07-28 | $21.33 | $31.24 | 1,289,200 | — | — |
| 2011-07-27 | $21.29 | $31.18 | 1,350,500 | — | — |
| 2011-07-26 | $21.89 | $32.06 | 808,500 | — | — |
| 2011-07-25 | $21.99 | $32.21 | 1,020,700 | — | — |
| 2011-07-22 | $22.18 | $32.48 | 1,202,800 | — | — |
| 2011-07-21 | $22.18 | $32.48 | 1,953,800 | — | — |
| 2011-07-20 | $22.17 | $32.47 | 1,372,100 | — | — |
| 2011-07-19 | $22.04 | $32.28 | 1,066,300 | — | — |
| 2011-07-18 | $21.99 | $32.21 | 1,530,800 | — | — |
| 2011-07-15 | $22.60 | $33.10 | 1,179,100 | — | — |
| 2011-07-14 | $22.90 | $33.54 | 1,024,000 | — | — |
| 2011-07-13 | $23.10 | $33.83 | 1,605,500 | — | — |
| 2011-07-12 | $23.60 | $34.56 | 1,062,200 | — | — |
| 2011-07-11 | $23.34 | $34.18 | 1,099,400 | — | — |
| 2011-07-08 | $24.00 | $35.15 | 1,079,500 | — | — |
| 2011-07-07 | $24.53 | $35.93 | 596,400 | — | — |
| 2011-07-06 | $24.05 | $35.22 | 715,300 | — | — |
| 2011-07-05 | $24.07 | $35.25 | 814,500 | — | — |
| 2011-07-01 | $24.26 | $35.53 | 739,800 | — | — |
| 2011-06-30 | $23.84 | $34.92 | 1,321,400 | — | — |
| 2011-06-29 | $24.39 | $35.72 | 1,059,800 | — | — |
| 2011-06-28 | $23.91 | $35.02 | 611,900 | — | — |
| 2011-06-27 | $23.88 | $34.97 | 621,500 | — | — |
| 2011-06-24 | $23.62 | $34.59 | 1,027,700 | — | — |
| 2011-06-23 | $23.89 | $34.99 | 1,042,600 | — | — |
| 2011-06-22 | $24.08 | $35.27 | 1,188,000 | — | — |
| 2011-06-21 | $24.85 | $36.39 | 969,400 | — | — |
| 2011-06-20 | $24.60 | $36.03 | 921,000 | — | — |
| 2011-06-17 | $24.41 | $35.75 | 1,162,000 | — | — |
| 2011-06-16 | $24.18 | $35.41 | 1,111,600 | — | — |
| 2011-06-15 | $24.05 | $35.22 | 697,700 | — | — |
| 2011-06-14 | $24.51 | $35.90 | 564,100 | — | — |
| 2011-06-13 | $24.08 | $35.27 | 629,600 | — | — |
| 2011-06-10 | $24.14 | $35.36 | 1,060,000 | — | — |
| 2011-06-09 | $24.22 | $35.47 | 623,600 | — | — |
| 2011-06-08 | $23.98 | $35.12 | 814,700 | — | — |
| 2011-06-07 | $24.04 | $35.21 | 617,500 | — | — |
| 2011-06-06 | $23.99 | $35.14 | 1,065,100 | — | — |
| 2011-06-03 | $24.32 | $35.62 | 984,900 | — | — |
| 2011-06-02 | $24.78 | $36.29 | 1,001,500 | — | — |
| 2011-06-01 | $24.62 | $36.06 | 1,602,400 | — | — |
| 2011-05-31 | $25.63 | $37.54 | 1,179,100 | — | — |
| 2011-05-27 | $25.33 | $37.10 | 817,600 | — | — |
| 2011-05-26 | $24.99 | $36.60 | 1,083,800 | — | — |
| 2011-05-25 | $24.96 | $36.56 | 1,094,500 | — | — |
| 2011-05-24 | $25.20 | $36.91 | 929,100 | — | — |
| 2011-05-23 | $25.38 | $37.17 | 812,000 | — | — |
| 2011-05-20 | $25.84 | $37.84 | 839,500 | — | — |
| 2011-05-19 | $26.12 | $38.25 | 750,500 | — | — |
| 2011-05-18 | $26.04 | $38.14 | 1,214,300 | — | — |
| 2011-05-17 | $25.97 | $38.04 | 773,300 | — | — |
| 2011-05-16 | $26.27 | $38.47 | 633,000 | — | — |
| 2011-05-13 | $26.14 | $38.28 | 797,100 | — | — |
| 2011-05-12 | $26.50 | $38.81 | 945,000 | — | — |
| 2011-05-11 | $26.25 | $38.45 | 1,171,800 | — | — |
| 2011-05-10 | $26.46 | $38.75 | 755,300 | — | — |
| 2011-05-09 | $26.62 | $38.99 | 1,248,900 | — | — |
| 2011-05-06 | $25.90 | $37.93 | 956,800 | — | — |
| 2011-05-05 | $25.75 | $37.71 | 942,800 | — | — |
| 2011-05-04 | $26.12 | $38.25 | 1,061,900 | — | — |
| 2011-05-03 | $26.00 | $37.73 | 948,700 | — | — |
| 2011-05-02 | $25.70 | $37.29 | 851,600 | — | — |
| 2011-04-29 | $25.78 | $37.41 | 1,200,000 | — | — |
| 2011-04-28 | $26.52 | $38.48 | 1,093,800 | — | — |
| 2011-04-27 | $26.20 | $38.02 | 862,000 | — | — |
| 2011-04-26 | $26.47 | $38.41 | 640,900 | — | — |
| 2011-04-25 | $26.00 | $37.73 | 464,100 | — | — |
| 2011-04-21 | $26.16 | $37.96 | 451,200 | — | — |
| 2011-04-20 | $26.15 | $37.95 | 636,300 | — | — |
| 2011-04-19 | $25.76 | $37.38 | 704,200 | — | — |
| 2011-04-18 | $25.86 | $37.52 | 671,900 | — | — |
| 2011-04-15 | $26.19 | $38.00 | 724,700 | — | — |
| 2011-04-14 | $26.15 | $37.95 | 550,900 | — | — |
| 2011-04-13 | $26.17 | $37.97 | 733,000 | — | — |
| 2011-04-12 | $26.21 | $38.03 | 714,900 | — | — |
| 2011-04-11 | $26.74 | $38.80 | 621,600 | — | — |
| 2011-04-08 | $26.45 | $38.38 | 641,500 | — | — |
| 2011-04-07 | $26.39 | $38.29 | 636,700 | — | — |
| 2011-04-06 | $26.56 | $38.54 | 970,100 | — | — |
| 2011-04-05 | $26.66 | $38.69 | 767,900 | — | — |
| 2011-04-04 | $26.66 | $38.69 | 985,400 | — | — |
| 2011-04-01 | $26.97 | $39.14 | 940,200 | — | — |
| 2011-03-31 | $26.75 | $38.82 | 1,006,000 | — | — |
| 2011-03-30 | $26.77 | $38.85 | 957,300 | — | — |
| 2011-03-29 | $26.47 | $38.41 | 617,300 | — | — |
| 2011-03-28 | $26.23 | $38.06 | 531,000 | — | — |
| 2011-03-25 | $26.46 | $38.40 | 463,200 | — | — |
| 2011-03-24 | $26.45 | $38.38 | 830,600 | — | — |
| 2011-03-23 | $26.19 | $38.00 | 833,900 | — | — |
| 2011-03-22 | $26.10 | $37.87 | 540,300 | — | — |
| 2011-03-21 | $26.23 | $38.06 | 737,200 | — | — |
| 2011-03-18 | $25.72 | $37.32 | 1,500,100 | — | — |
| 2011-03-17 | $25.40 | $36.86 | 998,200 | — | — |
| 2011-03-16 | $25.41 | $36.87 | 1,797,900 | — | — |
| 2011-03-15 | $25.71 | $37.31 | 1,102,700 | — | — |
| 2011-03-14 | $26.16 | $37.96 | 654,200 | — | — |
| 2011-03-11 | $26.54 | $38.51 | 765,200 | — | — |
| 2011-03-10 | $26.45 | $38.38 | 1,693,000 | — | — |
| 2011-03-09 | $27.62 | $40.08 | 1,020,200 | — | — |
| 2011-03-08 | $27.40 | $39.76 | 1,212,800 | — | — |
| 2011-03-07 | $27.00 | $39.18 | 1,016,300 | — | — |
| 2011-03-04 | $27.75 | $40.27 | 664,900 | — | — |
| 2011-03-03 | $27.75 | $40.27 | 843,000 | — | — |
| 2011-03-02 | $27.01 | $39.19 | 699,500 | — | — |
| 2011-03-01 | $27.56 | $39.99 | 882,000 | — | — |
| 2011-02-28 | $27.56 | $39.99 | 541,100 | — | — |
| 2011-02-25 | $27.36 | $39.70 | 707,200 | — | — |
| 2011-02-24 | $27.29 | $39.60 | 1,234,400 | — | — |
| 2011-02-23 | $26.83 | $38.93 | 609,000 | — | — |
| 2011-02-22 | $27.34 | $39.67 | 705,500 | — | — |
| 2011-02-18 | $27.95 | $40.56 | 792,700 | — | — |
| 2011-02-17 | $27.79 | $40.33 | 459,000 | — | — |
| 2011-02-16 | $27.80 | $40.34 | 667,100 | — | — |
| 2011-02-15 | $27.58 | $40.02 | 763,600 | — | — |
| 2011-02-14 | $27.52 | $39.93 | 649,000 | — | — |
| 2011-02-11 | $27.32 | $39.64 | 904,700 | — | — |
| 2011-02-10 | $27.22 | $39.50 | 947,600 | — | — |
| 2011-02-09 | $26.75 | $38.82 | 687,100 | — | — |
| 2011-02-08 | $27.06 | $39.27 | 1,283,800 | — | — |
| 2011-02-07 | $26.68 | $38.71 | 810,600 | — | — |
| 2011-02-04 | $26.71 | $38.76 | 507,900 | — | — |
| 2011-02-03 | $26.81 | $38.55 | 929,200 | — | — |
| 2011-02-02 | $26.64 | $38.31 | 1,036,500 | — | — |
| 2011-02-01 | $26.88 | $38.66 | 1,473,000 | — | — |
| 2011-01-31 | $27.08 | $38.94 | 1,694,600 | — | — |
| 2011-01-28 | $27.42 | $39.43 | 2,104,800 | — | — |
| 2011-01-27 | $28.00 | $40.27 | 1,533,500 | — | — |
| 2011-01-26 | $27.22 | $39.14 | 907,100 | — | — |
| 2011-01-25 | $27.13 | $39.01 | 1,217,500 | — | — |
| 2011-01-24 | $26.60 | $38.25 | 863,300 | — | — |
| 2011-01-21 | $26.55 | $38.18 | 601,800 | — | — |
| 2011-01-20 | $26.40 | $37.97 | 1,375,900 | — | — |
| 2011-01-19 | $26.44 | $38.02 | 761,500 | — | — |
| 2011-01-18 | $26.75 | $38.47 | 989,600 | — | — |
| 2011-01-14 | $26.75 | $38.47 | 1,245,100 | — | — |
| 2011-01-13 | $26.85 | $38.61 | 661,900 | — | — |
| 2011-01-12 | $26.85 | $38.61 | 539,100 | — | — |
| 2011-01-11 | $26.60 | $38.25 | 1,171,900 | — | — |
| 2011-01-10 | $26.53 | $38.15 | 1,436,000 | — | — |
| 2011-01-07 | $26.48 | $38.08 | 2,261,700 | — | — |
| 2011-01-06 | $26.79 | $38.53 | 1,361,800 | — | — |
| 2011-01-05 | $26.70 | $38.40 | 1,298,900 | — | — |
| 2011-01-04 | $26.03 | $37.43 | 1,031,300 | — | — |
| 2011-01-03 | $26.10 | $37.53 | 1,118,800 | — | — |