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
- 1986-09-25 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 | $14.69 | $14.68 | 1,769,600 | — | — |
| 2011-12-29 | $14.77 | $14.77 | 1,839,600 | — | — |
| 2011-12-28 | $14.63 | $14.63 | 2,702,000 | — | — |
| 2011-12-27 | $14.80 | $14.80 | 1,897,600 | — | — |
| 2011-12-23 | $14.70 | $14.70 | 1,993,600 | — | — |
| 2011-12-22 | $14.67 | $14.67 | 3,650,800 | — | — |
| 2011-12-21 | $14.61 | $14.61 | 4,303,200 | — | — |
| 2011-12-20 | $14.56 | $14.56 | 4,583,600 | — | — |
| 2011-12-19 | $14.11 | $14.11 | 2,408,000 | — | — |
| 2011-12-16 | $14.36 | $14.36 | 5,198,400 | — | — |
| 2011-12-15 | $14.31 | $14.31 | 3,402,800 | — | — |
| 2011-12-14 | $14.31 | $14.31 | 3,621,200 | — | — |
| 2011-12-13 | $14.41 | $14.41 | 3,887,600 | — | — |
| 2011-12-12 | $14.40 | $14.40 | 3,016,000 | — | — |
| 2011-12-09 | $14.66 | $14.66 | 3,061,200 | — | — |
| 2011-12-08 | $14.25 | $14.25 | 3,892,800 | — | — |
| 2011-12-07 | $14.42 | $14.42 | 3,193,200 | — | — |
| 2011-12-06 | $14.44 | $14.44 | 3,739,200 | — | — |
| 2011-12-05 | $14.40 | $14.40 | 4,378,400 | — | — |
| 2011-12-02 | $14.42 | $14.42 | 4,384,400 | — | — |
| 2011-12-01 | $14.36 | $14.36 | 2,539,600 | — | — |
| 2011-11-30 | $14.42 | $14.42 | 7,442,000 | — | — |
| 2011-11-29 | $13.87 | $13.87 | 3,293,200 | — | — |
| 2011-11-28 | $13.94 | $13.94 | 4,924,400 | — | — |
| 2011-11-25 | $13.53 | $13.53 | 1,564,000 | — | — |
| 2011-11-23 | $13.52 | $13.52 | 4,037,200 | — | — |
| 2011-11-22 | $13.79 | $13.79 | 3,423,600 | — | — |
| 2011-11-21 | $13.99 | $13.99 | 5,346,800 | — | — |
| 2011-11-18 | $14.13 | $14.13 | 5,313,600 | — | — |
| 2011-11-17 | $14.12 | $14.12 | 6,006,400 | — | — |
| 2011-11-16 | $14.30 | $14.30 | 3,907,200 | — | — |
| 2011-11-15 | $14.59 | $14.59 | 2,752,400 | — | — |
| 2011-11-14 | $14.45 | $14.45 | 3,155,200 | — | — |
| 2011-11-11 | $14.54 | $14.54 | 3,518,400 | — | — |
| 2011-11-10 | $14.30 | $14.30 | 2,311,600 | — | — |
| 2011-11-09 | $14.22 | $14.22 | 4,690,000 | — | — |
| 2011-11-08 | $14.77 | $14.77 | 3,453,600 | — | — |
| 2011-11-07 | $14.56 | $14.56 | 2,757,600 | — | — |
| 2011-11-04 | $14.50 | $14.50 | 3,492,400 | — | — |
| 2011-11-03 | $14.57 | $14.57 | 6,748,000 | — | — |
| 2011-11-02 | $14.19 | $14.19 | 12,292,000 | — | — |
| 2011-11-01 | $14.28 | $14.28 | 6,966,800 | — | — |
| 2011-10-31 | $14.72 | $14.72 | 5,000,800 | — | — |
| 2011-10-28 | $15.19 | $15.19 | 2,999,200 | — | — |
| 2011-10-27 | $15.29 | $15.29 | 5,205,600 | — | — |
| 2011-10-26 | $14.61 | $14.61 | 7,202,400 | — | — |
| 2011-10-25 | $14.43 | $14.43 | 3,540,400 | — | — |
| 2011-10-24 | $14.73 | $14.73 | 3,260,800 | — | — |
| 2011-10-21 | $14.62 | $14.62 | 3,842,400 | — | — |
| 2011-10-20 | $14.42 | $14.42 | 5,911,600 | — | — |
| 2011-10-19 | $14.25 | $14.25 | 3,622,000 | — | — |
| 2011-10-18 | $14.48 | $14.48 | 5,001,600 | — | — |
| 2011-10-17 | $14.27 | $14.27 | 5,592,400 | — | — |
| 2011-10-14 | $14.36 | $14.36 | 3,713,200 | — | — |
| 2011-10-13 | $14.07 | $14.07 | 3,746,000 | — | — |
| 2011-10-12 | $14.08 | $14.08 | 5,814,800 | — | — |
| 2011-10-11 | $13.75 | $13.75 | 3,327,200 | — | — |
| 2011-10-10 | $13.68 | $13.68 | 3,688,400 | — | — |
| 2011-10-07 | $13.35 | $13.35 | 4,782,800 | — | — |
| 2011-10-06 | $13.39 | $13.39 | 4,542,800 | — | — |
| 2011-10-05 | $13.23 | $13.23 | 5,296,000 | — | — |
| 2011-10-04 | $13.13 | $13.13 | 10,237,600 | — | — |
| 2011-10-03 | $12.55 | $12.55 | 9,079,600 | — | — |
| 2011-09-30 | $12.69 | $12.69 | 7,606,400 | — | — |
| 2011-09-29 | $12.71 | $12.71 | 3,994,800 | — | — |
| 2011-09-28 | $12.69 | $12.69 | 3,464,000 | — | — |
| 2011-09-27 | $12.98 | $12.98 | 5,269,200 | — | — |
| 2011-09-26 | $12.67 | $12.67 | 4,383,200 | — | — |
| 2011-09-23 | $12.41 | $12.41 | 4,643,200 | — | — |
| 2011-09-22 | $12.38 | $12.38 | 8,006,400 | — | — |
| 2011-09-21 | $12.88 | $12.88 | 4,492,000 | — | — |
| 2011-09-20 | $13.38 | $13.38 | 2,991,200 | — | — |
| 2011-09-19 | $13.46 | $13.46 | 3,081,600 | — | — |
| 2011-09-16 | $13.62 | $13.62 | 5,260,000 | — | — |
| 2011-09-15 | $13.53 | $13.53 | 3,293,200 | — | — |
| 2011-09-14 | $13.31 | $13.31 | 3,588,400 | — | — |
| 2011-09-13 | $13.05 | $13.05 | 4,196,000 | — | — |
| 2011-09-12 | $12.97 | $12.97 | 5,404,800 | — | — |
| 2011-09-09 | $12.87 | $12.87 | 4,206,800 | — | — |
| 2011-09-08 | $13.30 | $13.30 | 3,824,400 | — | — |
| 2011-09-07 | $13.57 | $13.57 | 3,670,000 | — | — |
| 2011-09-06 | $13.11 | $13.11 | 5,398,800 | — | — |
| 2011-09-02 | $13.37 | $13.37 | 3,347,200 | — | — |
| 2011-09-01 | $13.79 | $13.79 | 3,989,200 | — | — |
| 2011-08-31 | $13.96 | $13.96 | 4,969,600 | — | — |
| 2011-08-30 | $13.83 | $13.83 | 3,558,400 | — | — |
| 2011-08-29 | $13.83 | $13.83 | 5,272,400 | — | — |
| 2011-08-26 | $13.49 | $13.49 | 4,294,000 | — | — |
| 2011-08-25 | $13.28 | $13.28 | 4,974,800 | — | — |
| 2011-08-24 | $13.50 | $13.50 | 3,630,000 | — | — |
| 2011-08-23 | $13.43 | $13.43 | 7,720,800 | — | — |
| 2011-08-22 | $13.03 | $13.03 | 6,438,000 | — | — |
| 2011-08-19 | $12.86 | $12.86 | 6,827,600 | — | — |
| 2011-08-18 | $13.02 | $13.02 | 7,173,200 | — | — |
| 2011-08-17 | $13.65 | $13.65 | 7,303,600 | — | — |
| 2011-08-16 | $13.64 | $13.64 | 4,546,000 | — | — |
| 2011-08-15 | $13.81 | $13.81 | 4,585,200 | — | — |
| 2011-08-12 | $13.75 | $13.75 | 5,042,400 | — | — |
| 2011-08-11 | $13.84 | $13.84 | 8,130,800 | — | — |
| 2011-08-10 | $13.31 | $13.31 | 11,742,400 | — | — |
| 2011-08-09 | $13.57 | $13.57 | 12,402,800 | — | — |
| 2011-08-08 | $13.16 | $13.16 | 10,074,800 | — | — |
| 2011-08-05 | $14.17 | $14.17 | 7,572,800 | — | — |
| 2011-08-04 | $14.10 | $14.10 | 5,726,000 | — | — |
| 2011-08-03 | $14.65 | $14.65 | 7,500,400 | — | — |
| 2011-08-02 | $14.47 | $14.47 | 4,609,600 | — | — |
| 2011-08-01 | $14.97 | $14.96 | 4,503,600 | — | — |
| 2011-07-29 | $15.09 | $15.09 | 4,808,400 | — | — |
| 2011-07-28 | $15.35 | $15.35 | 3,644,000 | — | — |
| 2011-07-27 | $15.36 | $15.36 | 5,593,600 | — | — |
| 2011-07-26 | $15.38 | $15.38 | 4,818,000 | — | — |
| 2011-07-25 | $15.45 | $15.45 | 3,066,800 | — | — |
| 2011-07-22 | $15.54 | $15.54 | 3,001,600 | — | — |
| 2011-07-21 | $15.51 | $15.51 | 4,719,600 | — | — |
| 2011-07-20 | $15.13 | $15.13 | 3,796,000 | — | — |
| 2011-07-19 | $15.33 | $15.33 | 4,797,600 | — | — |
| 2011-07-18 | $15.05 | $15.05 | 4,034,000 | — | — |
| 2011-07-15 | $15.34 | $15.34 | 3,778,800 | — | — |
| 2011-07-14 | $15.50 | $15.50 | 2,248,400 | — | — |
| 2011-07-13 | $15.67 | $15.67 | 3,093,200 | — | — |
| 2011-07-12 | $15.67 | $15.67 | 4,534,000 | — | — |
| 2011-07-11 | $15.92 | $15.92 | 2,376,800 | — | — |
| 2011-07-08 | $16.15 | $16.15 | 2,278,000 | — | — |
| 2011-07-07 | $16.31 | $16.31 | 3,582,000 | — | — |
| 2011-07-06 | $16.19 | $16.19 | 3,492,000 | — | — |
| 2011-07-05 | $16.01 | $16.01 | 4,128,400 | — | — |
| 2011-07-01 | $15.94 | $15.94 | 2,958,400 | — | — |
| 2011-06-30 | $15.66 | $15.66 | 3,014,000 | — | — |
| 2011-06-29 | $15.45 | $15.45 | 2,580,800 | — | — |
| 2011-06-28 | $15.43 | $15.42 | 3,036,000 | — | — |
| 2011-06-27 | $15.30 | $15.30 | 2,164,000 | — | — |
| 2011-06-24 | $15.18 | $15.18 | 6,296,400 | — | — |
| 2011-06-23 | $15.33 | $15.33 | 3,900,800 | — | — |
| 2011-06-22 | $15.33 | $15.33 | 2,945,600 | — | — |
| 2011-06-21 | $15.44 | $15.44 | 3,922,000 | — | — |
| 2011-06-20 | $15.34 | $15.34 | 3,708,400 | — | — |
| 2011-06-17 | $15.30 | $15.30 | 6,526,800 | — | — |
| 2011-06-16 | $15.30 | $15.29 | 4,696,800 | — | — |
| 2011-06-15 | $15.31 | $15.31 | 3,040,800 | — | — |
| 2011-06-14 | $15.65 | $15.65 | 2,149,600 | — | — |
| 2011-06-13 | $15.53 | $15.53 | 4,180,000 | — | — |
| 2011-06-10 | $15.58 | $15.58 | 3,489,200 | — | — |
| 2011-06-09 | $15.86 | $15.86 | 3,929,600 | — | — |
| 2011-06-08 | $15.75 | $15.74 | 6,064,000 | — | — |
| 2011-06-07 | $15.85 | $15.85 | 6,774,800 | — | — |
| 2011-06-06 | $15.58 | $15.58 | 4,240,000 | — | — |
| 2011-06-03 | $15.56 | $15.56 | 3,033,200 | — | — |
| 2011-06-02 | $15.92 | $15.92 | 3,033,600 | — | — |
| 2011-06-01 | $15.90 | $15.90 | 7,494,000 | — | — |
| 2011-05-31 | $16.13 | $16.13 | 7,739,200 | — | — |
| 2011-05-27 | $15.87 | $15.87 | 2,903,600 | — | — |
| 2011-05-26 | $15.75 | $15.75 | 3,046,000 | — | — |
| 2011-05-25 | $15.65 | $15.65 | 3,580,800 | — | — |
| 2011-05-24 | $15.63 | $15.63 | 4,056,800 | — | — |
| 2011-05-23 | $15.63 | $15.63 | 3,966,800 | — | — |
| 2011-05-20 | $15.78 | $15.78 | 4,216,000 | — | — |
| 2011-05-19 | $15.83 | $15.83 | 3,771,600 | — | — |
| 2011-05-18 | $15.77 | $15.77 | 3,876,400 | — | — |
| 2011-05-17 | $15.51 | $15.51 | 5,157,600 | — | — |
| 2011-05-16 | $15.40 | $15.40 | 3,514,800 | — | — |
| 2011-05-13 | $15.50 | $15.50 | 2,674,000 | — | — |
| 2011-05-12 | $15.58 | $15.58 | 3,008,000 | — | — |
| 2011-05-11 | $15.44 | $15.44 | 3,581,200 | — | — |
| 2011-05-10 | $15.61 | $15.61 | 2,300,000 | — | — |
| 2011-05-09 | $15.41 | $15.41 | 2,405,600 | — | — |
| 2011-05-06 | $15.40 | $15.40 | 2,546,400 | — | — |
| 2011-05-05 | $15.37 | $15.37 | 3,982,400 | — | — |
| 2011-05-04 | $15.45 | $15.45 | 3,714,400 | — | — |
| 2011-05-03 | $15.57 | $15.57 | 4,774,000 | — | — |
| 2011-05-02 | $15.46 | $15.46 | 5,220,000 | — | — |
| 2011-04-29 | $15.33 | $15.33 | 12,800,000 | — | — |
| 2011-04-28 | $15.37 | $15.37 | 10,800,000 | — | — |
| 2011-04-27 | $16.10 | $16.10 | 4,191,600 | — | — |
| 2011-04-26 | $16.09 | $16.09 | 4,800,000 | — | — |
| 2011-04-25 | $15.90 | $15.90 | 5,296,800 | — | — |
| 2011-04-21 | $15.94 | $15.94 | 3,847,200 | — | — |
| 2011-04-20 | $15.88 | $15.88 | 3,456,800 | — | — |
| 2011-04-19 | $15.65 | $15.65 | 3,805,200 | — | — |
| 2011-04-18 | $15.53 | $15.53 | 3,705,200 | — | — |
| 2011-04-15 | $15.78 | $15.78 | 3,606,000 | — | — |
| 2011-04-14 | $15.62 | $15.62 | 2,947,200 | — | — |
| 2011-04-13 | $15.62 | $15.62 | 3,265,600 | — | — |
| 2011-04-12 | $15.49 | $15.49 | 3,516,400 | — | — |
| 2011-04-11 | $15.67 | $15.67 | 3,659,200 | — | — |
| 2011-04-08 | $15.59 | $15.59 | 2,176,000 | — | — |
| 2011-04-07 | $15.66 | $15.66 | 4,028,400 | — | — |
| 2011-04-06 | $15.60 | $15.60 | 2,155,200 | — | — |
| 2011-04-05 | $15.41 | $15.41 | 4,134,800 | — | — |
| 2011-04-04 | $15.71 | $15.70 | 2,455,600 | — | — |
| 2011-04-01 | $15.72 | $15.72 | 5,657,200 | — | — |
| 2011-03-31 | $15.68 | $15.68 | 2,895,200 | — | — |
| 2011-03-30 | $15.64 | $15.64 | 3,177,200 | — | — |
| 2011-03-29 | $15.54 | $15.54 | 2,564,000 | — | — |
| 2011-03-28 | $15.32 | $15.32 | 2,420,400 | — | — |
| 2011-03-25 | $15.39 | $15.39 | 1,793,200 | — | — |
| 2011-03-24 | $15.30 | $15.29 | 3,943,200 | — | — |
| 2011-03-23 | $15.13 | $15.13 | 3,015,200 | — | — |
| 2011-03-22 | $15.13 | $15.13 | 2,200,400 | — | — |
| 2011-03-21 | $15.15 | $15.15 | 3,266,000 | — | — |
| 2011-03-18 | $15.01 | $15.01 | 9,048,800 | — | — |
| 2011-03-17 | $14.77 | $14.77 | 3,264,800 | — | — |
| 2011-03-16 | $14.58 | $14.58 | 5,804,000 | — | — |
| 2011-03-15 | $14.64 | $14.64 | 5,798,800 | — | — |
| 2011-03-14 | $14.97 | $14.97 | 2,689,200 | — | — |
| 2011-03-11 | $15.14 | $15.13 | 3,206,400 | — | — |
| 2011-03-10 | $14.88 | $14.88 | 6,370,400 | — | — |
| 2011-03-09 | $15.29 | $15.29 | 4,030,800 | — | — |
| 2011-03-08 | $15.28 | $15.28 | 4,932,800 | — | — |
| 2011-03-07 | $15.04 | $15.04 | 4,917,600 | — | — |
| 2011-03-04 | $15.37 | $15.37 | 5,160,000 | — | — |
| 2011-03-03 | $15.53 | $15.53 | 5,217,600 | — | — |
| 2011-03-02 | $15.44 | $15.44 | 3,455,600 | — | — |
| 2011-03-01 | $15.51 | $15.51 | 3,886,800 | — | — |
| 2011-02-28 | $15.82 | $15.82 | 3,654,800 | — | — |
| 2011-02-25 | $15.75 | $15.75 | 3,751,600 | — | — |
| 2011-02-24 | $15.50 | $15.50 | 3,521,200 | — | — |
| 2011-02-23 | $15.43 | $15.43 | 3,718,400 | — | — |
| 2011-02-22 | $15.67 | $15.67 | 3,560,400 | — | — |
| 2011-02-18 | $15.88 | $15.88 | 3,138,400 | — | — |
| 2011-02-17 | $15.89 | $15.89 | 2,241,600 | — | — |
| 2011-02-16 | $15.65 | $15.65 | 2,832,800 | — | — |
| 2011-02-15 | $15.60 | $15.60 | 2,874,400 | — | — |
| 2011-02-14 | $15.63 | $15.62 | 2,400,000 | — | — |
| 2011-02-11 | $15.59 | $15.59 | 3,590,800 | — | — |
| 2011-02-10 | $15.49 | $15.49 | 4,596,000 | — | — |
| 2011-02-09 | $15.24 | $15.24 | 2,815,600 | — | — |
| 2011-02-08 | $15.31 | $15.31 | 4,446,000 | — | — |
| 2011-02-07 | $15.12 | $15.12 | 6,873,200 | — | — |
| 2011-02-04 | $15.07 | $15.07 | 7,186,400 | — | — |
| 2011-02-03 | $15.58 | $15.58 | 5,456,800 | — | — |
| 2011-02-02 | $15.63 | $15.63 | 2,928,400 | — | — |
| 2011-02-01 | $15.76 | $15.76 | 5,054,000 | — | — |
| 2011-01-31 | $15.44 | $15.44 | 2,827,200 | — | — |
| 2011-01-28 | $15.33 | $15.33 | 2,985,600 | — | — |
| 2011-01-27 | $15.72 | $15.72 | 4,150,000 | — | — |
| 2011-01-26 | $15.72 | $15.72 | 2,273,600 | — | — |
| 2011-01-25 | $15.72 | $15.72 | 2,964,400 | — | — |
| 2011-01-24 | $15.73 | $15.73 | 2,932,800 | — | — |
| 2011-01-21 | $15.50 | $15.49 | 3,533,600 | — | — |
| 2011-01-20 | $15.48 | $15.48 | 2,518,000 | — | — |
| 2011-01-19 | $15.50 | $15.50 | 2,806,800 | — | — |
| 2011-01-18 | $15.63 | $15.62 | 4,082,400 | — | — |
| 2011-01-14 | $15.48 | $15.48 | 3,514,400 | — | — |
| 2011-01-13 | $15.19 | $15.19 | 2,644,800 | — | — |
| 2011-01-12 | $15.21 | $15.21 | 3,264,000 | — | — |
| 2011-01-11 | $15.05 | $15.05 | 3,490,000 | — | — |
| 2011-01-10 | $14.80 | $14.80 | 3,650,400 | — | — |
| 2011-01-07 | $14.86 | $14.86 | 5,536,000 | — | — |
| 2011-01-06 | $14.75 | $14.75 | 2,732,800 | — | — |
| 2011-01-05 | $14.73 | $14.73 | 3,766,000 | — | — |
| 2011-01-04 | $14.61 | $14.61 | 5,322,800 | — | — |
| 2011-01-03 | $14.88 | $14.88 | 5,420,400 | — | — |