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
- 1989-06-23 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 | $15.65 | $15.65 | 2,781,100 | — | — |
| 2011-12-29 | $15.70 | $15.70 | 3,611,200 | — | — |
| 2011-12-28 | $15.62 | $15.62 | 5,021,800 | — | — |
| 2011-12-27 | $15.85 | $15.85 | 4,966,700 | — | — |
| 2011-12-23 | $15.79 | $15.79 | 4,593,700 | — | — |
| 2011-12-22 | $15.56 | $15.56 | 6,125,800 | — | — |
| 2011-12-21 | $15.15 | $15.15 | 9,460,000 | — | — |
| 2011-12-20 | $15.63 | $15.63 | 7,583,400 | — | — |
| 2011-12-19 | $15.29 | $15.29 | 6,072,000 | — | — |
| 2011-12-16 | $15.46 | $15.46 | 9,277,000 | — | — |
| 2011-12-15 | $15.36 | $15.36 | 6,104,100 | — | — |
| 2011-12-14 | $15.39 | $15.39 | 5,950,100 | — | — |
| 2011-12-13 | $15.66 | $15.66 | 6,098,900 | — | — |
| 2011-12-12 | $15.84 | $15.84 | 5,742,000 | — | — |
| 2011-12-09 | $16.19 | $16.19 | 5,575,000 | — | — |
| 2011-12-08 | $15.69 | $15.69 | 5,757,900 | — | — |
| 2011-12-07 | $16.22 | $16.22 | 6,552,100 | — | — |
| 2011-12-06 | $16.19 | $16.19 | 6,831,100 | — | — |
| 2011-12-05 | $16.52 | $16.52 | 7,282,200 | — | — |
| 2011-12-02 | $16.10 | $16.10 | 5,196,400 | — | — |
| 2011-12-01 | $16.24 | $16.24 | 6,258,900 | — | — |
| 2011-11-30 | $16.35 | $16.35 | 7,420,500 | — | — |
| 2011-11-29 | $15.60 | $15.60 | 8,039,200 | — | — |
| 2011-11-28 | $16.07 | $16.07 | 7,790,800 | — | — |
| 2011-11-25 | $15.33 | $15.33 | 3,423,300 | — | — |
| 2011-11-23 | $15.54 | $15.54 | 8,339,200 | — | — |
| 2011-11-22 | $15.84 | $15.84 | 6,216,100 | — | — |
| 2011-11-21 | $15.82 | $15.82 | 6,400,800 | — | — |
| 2011-11-18 | $16.19 | $16.19 | 6,439,000 | — | — |
| 2011-11-17 | $16.17 | $16.17 | 8,234,000 | — | — |
| 2011-11-16 | $16.67 | $16.67 | 9,624,300 | — | — |
| 2011-11-15 | $17.19 | $17.19 | 8,397,200 | — | — |
| 2011-11-14 | $16.94 | $16.94 | 4,243,500 | — | — |
| 2011-11-11 | $17.12 | $17.12 | 5,806,100 | — | — |
| 2011-11-10 | $16.70 | $16.70 | 6,883,500 | — | — |
| 2011-11-09 | $16.57 | $16.57 | 9,307,800 | — | — |
| 2011-11-08 | $17.52 | $17.52 | 8,394,300 | — | — |
| 2011-11-07 | $17.12 | $17.12 | 6,529,900 | — | — |
| 2011-11-04 | $16.98 | $16.98 | 6,904,500 | — | — |
| 2011-11-03 | $17.03 | $17.03 | 9,448,900 | — | — |
| 2011-11-02 | $16.50 | $16.50 | 9,718,300 | — | — |
| 2011-11-01 | $16.43 | $16.43 | 12,312,000 | — | — |
| 2011-10-31 | $17.01 | $17.01 | 14,126,500 | — | — |
| 2011-10-28 | $17.99 | $17.99 | 7,865,500 | — | — |
| 2011-10-27 | $17.74 | $17.74 | 20,937,600 | — | — |
| 2011-10-26 | $18.49 | $18.49 | 11,040,800 | — | — |
| 2011-10-25 | $18.55 | $18.55 | 7,975,000 | — | — |
| 2011-10-24 | $18.63 | $18.63 | 7,638,700 | — | — |
| 2011-10-21 | $18.42 | $18.42 | 7,400,200 | — | — |
| 2011-10-20 | $17.94 | $17.94 | 7,810,500 | — | — |
| 2011-10-19 | $17.99 | $17.99 | 7,780,800 | — | — |
| 2011-10-18 | $18.14 | $18.14 | 10,035,300 | — | — |
| 2011-10-17 | $17.62 | $17.62 | 6,448,200 | — | — |
| 2011-10-14 | $17.99 | $17.99 | 6,398,000 | — | — |
| 2011-10-13 | $17.78 | $17.78 | 7,882,700 | — | — |
| 2011-10-12 | $17.60 | $17.60 | 8,945,200 | — | — |
| 2011-10-11 | $17.79 | $17.79 | 7,353,900 | — | — |
| 2011-10-10 | $17.62 | $17.62 | 5,334,300 | — | — |
| 2011-10-07 | $17.10 | $17.10 | 8,649,600 | — | — |
| 2011-10-06 | $17.12 | $17.12 | 8,122,000 | — | — |
| 2011-10-05 | $16.57 | $16.57 | 10,270,100 | — | — |
| 2011-10-04 | $16.16 | $16.16 | 15,474,200 | — | — |
| 2011-10-03 | $15.74 | $15.74 | 11,288,800 | — | — |
| 2011-09-30 | $16.30 | $16.30 | 8,349,200 | — | — |
| 2011-09-29 | $16.89 | $16.89 | 8,299,400 | — | — |
| 2011-09-28 | $16.86 | $16.86 | 7,758,200 | — | — |
| 2011-09-27 | $17.15 | $17.15 | 8,248,400 | — | — |
| 2011-09-26 | $16.85 | $16.85 | 10,561,500 | — | — |
| 2011-09-23 | $16.37 | $16.37 | 7,671,000 | — | — |
| 2011-09-22 | $16.05 | $16.05 | 12,057,300 | — | — |
| 2011-09-21 | $17.03 | $17.03 | 8,649,300 | — | — |
| 2011-09-20 | $17.35 | $17.35 | 7,127,000 | — | — |
| 2011-09-19 | $17.40 | $17.40 | 7,092,200 | — | — |
| 2011-09-16 | $17.54 | $17.54 | 9,386,600 | — | — |
| 2011-09-15 | $17.36 | $17.36 | 7,387,900 | — | — |
| 2011-09-14 | $16.84 | $16.84 | 8,512,300 | — | — |
| 2011-09-13 | $16.33 | $16.33 | 7,974,000 | — | — |
| 2011-09-12 | $16.25 | $16.25 | 7,426,500 | — | — |
| 2011-09-09 | $16.05 | $16.05 | 7,224,300 | — | — |
| 2011-09-08 | $16.48 | $16.48 | 6,632,300 | — | — |
| 2011-09-07 | $16.71 | $16.71 | 9,832,100 | — | — |
| 2011-09-06 | $16.08 | $16.08 | 7,326,000 | — | — |
| 2011-09-02 | $16.36 | $16.36 | 8,010,500 | — | — |
| 2011-09-01 | $16.94 | $16.94 | 7,740,400 | — | — |
| 2011-08-31 | $17.15 | $17.15 | 7,714,100 | — | — |
| 2011-08-30 | $16.97 | $16.97 | 8,452,400 | — | — |
| 2011-08-29 | $16.84 | $16.84 | 4,781,600 | — | — |
| 2011-08-26 | $16.38 | $16.38 | 7,405,700 | — | — |
| 2011-08-25 | $15.95 | $15.95 | 7,347,900 | — | — |
| 2011-08-24 | $16.38 | $16.38 | 7,275,900 | — | — |
| 2011-08-23 | $16.20 | $16.20 | 9,845,700 | — | — |
| 2011-08-22 | $15.65 | $15.65 | 8,270,000 | — | — |
| 2011-08-19 | $15.42 | $15.42 | 12,079,400 | — | — |
| 2011-08-18 | $15.81 | $15.81 | 14,677,400 | — | — |
| 2011-08-17 | $16.78 | $16.78 | 9,095,500 | — | — |
| 2011-08-16 | $16.94 | $16.94 | 10,925,500 | — | — |
| 2011-08-15 | $17.00 | $17.00 | 7,149,100 | — | — |
| 2011-08-12 | $16.79 | $16.79 | 11,730,100 | — | — |
| 2011-08-11 | $16.69 | $16.69 | 16,069,000 | — | — |
| 2011-08-10 | $15.99 | $15.99 | 17,765,000 | — | — |
| 2011-08-09 | $16.91 | $16.91 | 21,582,100 | — | — |
| 2011-08-08 | $16.00 | $16.00 | 19,829,300 | — | — |
| 2011-08-05 | $17.10 | $17.10 | 22,731,600 | — | — |
| 2011-08-04 | $17.12 | $17.12 | 21,485,000 | — | — |
| 2011-08-03 | $18.27 | $18.27 | 15,028,200 | — | — |
| 2011-08-02 | $18.51 | $18.51 | 8,794,300 | — | — |
| 2011-08-01 | $19.04 | $19.04 | 10,422,800 | — | — |
| 2011-07-29 | $19.06 | $19.06 | 10,414,400 | — | — |
| 2011-07-28 | $19.49 | $19.49 | 22,713,000 | — | — |
| 2011-07-27 | $18.42 | $18.42 | 10,824,600 | — | — |
| 2011-07-26 | $19.07 | $19.07 | 5,516,500 | — | — |
| 2011-07-25 | $19.09 | $19.09 | 8,749,700 | — | — |
| 2011-07-22 | $19.06 | $19.06 | 6,805,600 | — | — |
| 2011-07-21 | $19.03 | $19.03 | 8,001,300 | — | — |
| 2011-07-20 | $18.89 | $18.89 | 8,366,500 | — | — |
| 2011-07-19 | $19.46 | $19.46 | 7,431,800 | — | — |
| 2011-07-18 | $18.87 | $18.87 | 8,475,800 | — | — |
| 2011-07-15 | $18.97 | $18.97 | 8,141,300 | — | — |
| 2011-07-14 | $18.97 | $18.97 | 7,736,000 | — | — |
| 2011-07-13 | $19.27 | $19.27 | 7,395,100 | — | — |
| 2011-07-12 | $19.23 | $19.23 | 7,132,900 | — | — |
| 2011-07-11 | $19.36 | $19.36 | 6,307,800 | — | — |
| 2011-07-08 | $19.73 | $19.73 | 9,130,400 | — | — |
| 2011-07-07 | $19.86 | $19.86 | 9,144,600 | — | — |
| 2011-07-06 | $19.79 | $19.79 | 9,005,300 | — | — |
| 2011-07-05 | $19.76 | $19.76 | 5,670,600 | — | — |
| 2011-07-01 | $19.83 | $19.83 | 6,839,700 | — | — |
| 2011-06-30 | $19.72 | $19.72 | 7,574,800 | — | — |
| 2011-06-29 | $19.53 | $19.53 | 6,652,000 | — | — |
| 2011-06-28 | $19.50 | $19.50 | 10,232,200 | — | — |
| 2011-06-27 | $19.04 | $19.04 | 7,399,900 | — | — |
| 2011-06-24 | $18.75 | $18.75 | 19,734,800 | — | — |
| 2011-06-23 | $18.93 | $18.93 | 7,230,500 | — | — |
| 2011-06-22 | $18.86 | $18.86 | 8,052,600 | — | — |
| 2011-06-21 | $19.09 | $19.09 | 9,871,600 | — | — |
| 2011-06-20 | $18.80 | $18.80 | 6,523,300 | — | — |
| 2011-06-17 | $18.55 | $18.55 | 8,941,600 | — | — |
| 2011-06-16 | $18.62 | $18.62 | 8,996,500 | — | — |
| 2011-06-15 | $18.53 | $18.53 | 10,622,200 | — | — |
| 2011-06-14 | $18.66 | $18.66 | 7,518,500 | — | — |
| 2011-06-13 | $18.45 | $18.45 | 7,098,400 | — | — |
| 2011-06-10 | $18.50 | $18.50 | 10,033,400 | — | — |
| 2011-06-09 | $18.85 | $18.85 | 11,591,200 | — | — |
| 2011-06-08 | $18.86 | $18.86 | 12,285,300 | — | — |
| 2011-06-07 | $18.73 | $18.73 | 14,494,400 | — | — |
| 2011-06-06 | $18.44 | $18.44 | 9,643,600 | — | — |
| 2011-06-03 | $18.51 | $18.51 | 7,483,700 | — | — |
| 2011-06-02 | $18.80 | $18.80 | 9,479,100 | — | — |
| 2011-06-01 | $19.02 | $19.02 | 12,505,200 | — | — |
| 2011-05-31 | $19.55 | $19.55 | 12,042,300 | — | — |
| 2011-05-27 | $19.22 | $19.22 | 8,281,800 | — | — |
| 2011-05-26 | $19.31 | $19.31 | 15,142,500 | — | — |
| 2011-05-25 | $18.93 | $18.93 | 9,280,700 | — | — |
| 2011-05-24 | $18.91 | $18.91 | 7,952,500 | — | — |
| 2011-05-23 | $19.00 | $19.00 | 7,000,000 | — | — |
| 2011-05-20 | $19.43 | $19.43 | 9,626,100 | — | — |
| 2011-05-19 | $19.57 | $19.57 | 9,254,000 | — | — |
| 2011-05-18 | $19.68 | $19.68 | 13,098,000 | — | — |
| 2011-05-17 | $19.67 | $19.67 | 7,970,000 | — | — |
| 2011-05-16 | $19.70 | $19.70 | 9,238,300 | — | — |
| 2011-05-13 | $20.06 | $20.06 | 10,430,700 | — | — |
| 2011-05-12 | $20.42 | $20.42 | 35,000,000 | — | — |
| 2011-05-11 | $19.41 | $19.41 | 9,400,000 | — | — |
| 2011-05-10 | $19.56 | $19.56 | 9,807,600 | — | — |
| 2011-05-09 | $19.40 | $19.40 | 7,252,800 | — | — |
| 2011-05-06 | $19.42 | $19.42 | 6,940,500 | — | — |
| 2011-05-05 | $19.25 | $19.25 | 7,300,000 | — | — |
| 2011-05-04 | $19.54 | $19.54 | 5,449,100 | — | — |
| 2011-05-03 | $19.60 | $19.60 | 6,295,800 | — | — |
| 2011-05-02 | $19.55 | $19.55 | 4,167,000 | — | — |
| 2011-04-29 | $19.65 | $19.65 | 9,745,400 | — | — |
| 2011-04-28 | $19.68 | $19.68 | 5,700,000 | — | — |
| 2011-04-27 | $19.73 | $19.73 | 7,704,500 | — | — |
| 2011-04-26 | $19.34 | $19.34 | 9,300,000 | — | — |
| 2011-04-25 | $19.17 | $19.17 | 7,395,900 | — | — |
| 2011-04-21 | $19.03 | $19.03 | 6,739,700 | — | — |
| 2011-04-20 | $18.94 | $18.94 | 8,042,500 | — | — |
| 2011-04-19 | $18.13 | $18.13 | 5,221,100 | — | — |
| 2011-04-18 | $18.20 | $18.20 | 6,322,100 | — | — |
| 2011-04-15 | $18.52 | $18.52 | 5,628,500 | — | — |
| 2011-04-14 | $18.44 | $18.44 | 6,783,000 | — | — |
| 2011-04-13 | $18.33 | $18.33 | 6,295,300 | — | — |
| 2011-04-12 | $18.25 | $18.25 | 7,936,400 | — | — |
| 2011-04-11 | $18.42 | $18.42 | 13,581,500 | — | — |
| 2011-04-08 | $18.21 | $18.21 | 4,773,600 | — | — |
| 2011-04-07 | $18.26 | $18.26 | 7,452,500 | — | — |
| 2011-04-06 | $18.38 | $18.38 | 14,390,300 | — | — |
| 2011-04-05 | $18.34 | $18.34 | 5,535,800 | — | — |
| 2011-04-04 | $18.36 | $18.36 | 5,709,500 | — | — |
| 2011-04-01 | $18.46 | $18.46 | 8,024,200 | — | — |
| 2011-03-31 | $18.54 | $18.54 | 9,274,500 | — | — |
| 2011-03-30 | $18.05 | $18.05 | 7,948,100 | — | — |
| 2011-03-29 | $18.21 | $18.21 | 4,204,400 | — | — |
| 2011-03-28 | $17.97 | $17.97 | 4,332,600 | — | — |
| 2011-03-25 | $18.11 | $18.11 | 5,901,400 | — | — |
| 2011-03-24 | $18.09 | $18.09 | 6,104,700 | — | — |
| 2011-03-23 | $17.71 | $17.71 | 4,490,400 | — | — |
| 2011-03-22 | $17.63 | $17.63 | 3,747,600 | — | — |
| 2011-03-21 | $17.67 | $17.67 | 7,232,700 | — | — |
| 2011-03-18 | $17.27 | $17.27 | 11,516,600 | — | — |
| 2011-03-17 | $17.24 | $17.24 | 7,665,200 | — | — |
| 2011-03-16 | $17.06 | $17.06 | 13,250,500 | — | — |
| 2011-03-15 | $17.56 | $17.56 | 11,936,300 | — | — |
| 2011-03-14 | $18.06 | $18.06 | 8,979,400 | — | — |
| 2011-03-11 | $18.12 | $18.12 | 8,309,300 | — | — |
| 2011-03-10 | $18.02 | $18.02 | 13,634,200 | — | — |
| 2011-03-09 | $18.46 | $18.46 | 9,538,300 | — | — |
| 2011-03-08 | $18.03 | $18.03 | 8,971,000 | — | — |
| 2011-03-07 | $17.88 | $17.88 | 9,251,900 | — | — |
| 2011-03-04 | $17.72 | $17.72 | 13,808,300 | — | — |
| 2011-03-03 | $17.96 | $17.96 | 7,431,000 | — | — |
| 2011-03-02 | $17.46 | $17.46 | 6,496,600 | — | — |
| 2011-03-01 | $17.42 | $17.42 | 9,692,900 | — | — |
| 2011-02-28 | $18.03 | $18.03 | 6,420,700 | — | — |
| 2011-02-25 | $18.15 | $18.15 | 6,576,900 | — | — |
| 2011-02-24 | $17.82 | $17.82 | 7,972,200 | — | — |
| 2011-02-23 | $17.70 | $17.70 | 8,946,600 | — | — |
| 2011-02-22 | $17.93 | $17.93 | 7,870,400 | — | — |
| 2011-02-18 | $18.58 | $18.58 | 6,114,200 | — | — |
| 2011-02-17 | $18.63 | $18.63 | 5,568,400 | — | — |
| 2011-02-16 | $18.33 | $18.33 | 6,459,800 | — | — |
| 2011-02-15 | $18.53 | $18.53 | 5,779,500 | — | — |
| 2011-02-14 | $18.42 | $18.42 | 5,923,300 | — | — |
| 2011-02-11 | $18.44 | $18.44 | 6,782,600 | — | — |
| 2011-02-10 | $18.50 | $18.50 | 9,414,800 | — | — |
| 2011-02-09 | $18.37 | $18.37 | 5,738,400 | — | — |
| 2011-02-08 | $18.49 | $18.49 | 6,283,100 | — | — |
| 2011-02-07 | $18.26 | $18.26 | 5,126,200 | — | — |
| 2011-02-04 | $18.16 | $18.16 | 8,187,800 | — | — |
| 2011-02-03 | $17.95 | $17.95 | 8,999,300 | — | — |
| 2011-02-02 | $17.91 | $17.91 | 7,095,800 | — | — |
| 2011-02-01 | $17.99 | $17.99 | 10,465,300 | — | — |
| 2011-01-31 | $17.61 | $17.61 | 6,713,000 | — | — |
| 2011-01-28 | $17.46 | $17.46 | 18,833,900 | — | — |
| 2011-01-27 | $17.91 | $17.91 | 37,873,800 | — | — |
| 2011-01-26 | $17.80 | $17.80 | 10,913,400 | — | — |
| 2011-01-25 | $17.83 | $17.83 | 7,397,000 | — | — |
| 2011-01-24 | $17.91 | $17.91 | 7,235,800 | — | — |
| 2011-01-21 | $17.85 | $17.85 | 6,423,700 | — | — |
| 2011-01-20 | $17.81 | $17.81 | 8,224,500 | — | — |
| 2011-01-19 | $17.97 | $17.97 | 10,668,200 | — | — |
| 2011-01-18 | $18.22 | $18.22 | 15,801,200 | — | — |
| 2011-01-14 | $17.52 | $17.52 | 8,489,600 | — | — |
| 2011-01-13 | $17.39 | $17.39 | 11,092,300 | — | — |
| 2011-01-12 | $17.63 | $17.63 | 20,652,100 | — | — |
| 2011-01-11 | $17.09 | $17.09 | 6,780,600 | — | — |
| 2011-01-10 | $17.05 | $17.05 | 14,989,200 | — | — |
| 2011-01-07 | $17.55 | $17.55 | 6,586,500 | — | — |
| 2011-01-06 | $17.69 | $17.69 | 7,948,200 | — | — |
| 2011-01-05 | $17.62 | $17.62 | 8,502,600 | — | — |
| 2011-01-04 | $17.16 | $17.16 | 5,603,800 | — | — |
| 2011-01-03 | $17.16 | $17.16 | 8,276,900 | — | — |