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
- 1995-12-15 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 | $16.25 | $22.99 | 2,858,800 | — | — |
| 2011-12-29 | $16.39 | $23.18 | 2,942,700 | — | — |
| 2011-12-28 | $16.07 | $22.73 | 4,535,200 | — | — |
| 2011-12-27 | $16.35 | $23.13 | 4,843,100 | — | — |
| 2011-12-23 | $16.80 | $23.76 | 3,276,300 | — | — |
| 2011-12-22 | $16.62 | $23.51 | 4,477,500 | — | — |
| 2011-12-21 | $16.26 | $23.00 | 7,362,800 | — | — |
| 2011-12-20 | $15.91 | $22.51 | 8,623,000 | — | — |
| 2011-12-19 | $14.96 | $21.16 | 10,824,800 | — | — |
| 2011-12-16 | $15.66 | $22.15 | 13,341,700 | — | — |
| 2011-12-15 | $15.97 | $22.59 | 7,179,400 | — | — |
| 2011-12-14 | $16.22 | $22.94 | 7,614,400 | — | — |
| 2011-12-13 | $16.12 | $22.80 | 10,726,200 | — | — |
| 2011-12-12 | $16.52 | $23.37 | 9,162,900 | — | — |
| 2011-12-09 | $17.49 | $24.74 | 8,006,400 | — | — |
| 2011-12-08 | $17.20 | $24.33 | 14,289,800 | — | — |
| 2011-12-07 | $18.73 | $26.49 | 6,002,600 | — | — |
| 2011-12-06 | $18.52 | $26.20 | 5,249,400 | — | — |
| 2011-12-05 | $18.50 | $26.17 | 6,034,100 | — | — |
| 2011-12-02 | $17.91 | $25.33 | 6,469,400 | — | — |
| 2011-12-01 | $17.87 | $25.28 | 5,670,800 | — | — |
| 2011-11-30 | $17.76 | $25.12 | 8,787,200 | — | — |
| 2011-11-29 | $16.39 | $23.18 | 6,724,600 | — | — |
| 2011-11-28 | $16.44 | $23.11 | 6,853,300 | — | — |
| 2011-11-25 | $15.46 | $21.74 | 3,225,800 | — | — |
| 2011-11-23 | $15.66 | $22.02 | 7,468,100 | — | — |
| 2011-11-22 | $16.36 | $23.00 | 5,871,700 | — | — |
| 2011-11-21 | $16.65 | $23.41 | 6,538,100 | — | — |
| 2011-11-18 | $17.27 | $24.28 | 6,612,100 | — | — |
| 2011-11-17 | $17.21 | $24.20 | 10,667,400 | — | — |
| 2011-11-16 | $17.59 | $24.73 | 9,901,800 | — | — |
| 2011-11-15 | $17.70 | $24.88 | 8,819,400 | — | — |
| 2011-11-14 | $17.53 | $24.65 | 6,979,500 | — | — |
| 2011-11-11 | $17.59 | $24.73 | 9,660,400 | — | — |
| 2011-11-10 | $17.10 | $24.04 | 7,074,600 | — | — |
| 2011-11-09 | $17.04 | $23.96 | 9,851,800 | — | — |
| 2011-11-08 | $17.95 | $25.24 | 8,679,100 | — | — |
| 2011-11-07 | $17.87 | $25.12 | 6,458,800 | — | — |
| 2011-11-04 | $17.83 | $25.07 | 5,979,200 | — | — |
| 2011-11-03 | $17.90 | $25.17 | 17,148,800 | — | — |
| 2011-11-02 | $18.99 | $26.70 | 7,992,700 | — | — |
| 2011-11-01 | $18.21 | $25.60 | 13,862,000 | — | — |
| 2011-10-31 | $19.25 | $27.06 | 9,295,000 | — | — |
| 2011-10-28 | $20.26 | $28.48 | 6,612,700 | — | — |
| 2011-10-27 | $20.27 | $28.50 | 12,776,800 | — | — |
| 2011-10-26 | $18.54 | $26.07 | 12,137,400 | — | — |
| 2011-10-25 | $17.95 | $25.24 | 12,992,700 | — | — |
| 2011-10-24 | $19.19 | $26.98 | 10,859,400 | — | — |
| 2011-10-21 | $19.19 | $26.98 | 8,080,600 | — | — |
| 2011-10-20 | $18.79 | $26.42 | 7,259,600 | — | — |
| 2011-10-19 | $18.36 | $25.81 | 8,791,900 | — | — |
| 2011-10-18 | $18.76 | $26.38 | 10,496,200 | — | — |
| 2011-10-17 | $17.76 | $24.97 | 5,778,700 | — | — |
| 2011-10-14 | $18.47 | $25.97 | 6,548,700 | — | — |
| 2011-10-13 | $17.96 | $25.25 | 7,152,700 | — | — |
| 2011-10-12 | $18.45 | $25.94 | 9,935,200 | — | — |
| 2011-10-11 | $17.90 | $25.17 | 11,073,100 | — | — |
| 2011-10-10 | $17.79 | $25.01 | 6,368,100 | — | — |
| 2011-10-07 | $16.96 | $23.84 | 9,891,900 | — | — |
| 2011-10-06 | $17.66 | $24.83 | 14,413,700 | — | — |
| 2011-10-05 | $16.95 | $23.83 | 11,865,600 | — | — |
| 2011-10-04 | $15.88 | $22.33 | 13,400,000 | — | — |
| 2011-10-03 | $14.92 | $20.98 | 9,524,500 | — | — |
| 2011-09-30 | $16.14 | $22.69 | 9,855,900 | — | — |
| 2011-09-29 | $17.11 | $24.06 | 11,006,900 | — | — |
| 2011-09-28 | $15.82 | $22.24 | 12,085,100 | — | — |
| 2011-09-27 | $16.57 | $23.30 | 11,032,300 | — | — |
| 2011-09-26 | $16.58 | $23.31 | 10,584,500 | — | — |
| 2011-09-23 | $16.07 | $22.59 | 8,238,900 | — | — |
| 2011-09-22 | $15.99 | $22.48 | 21,078,100 | — | — |
| 2011-09-21 | $16.57 | $23.30 | 10,691,200 | — | — |
| 2011-09-20 | $17.93 | $25.21 | 5,477,900 | — | — |
| 2011-09-19 | $18.32 | $25.76 | 6,035,300 | — | — |
| 2011-09-16 | $18.94 | $26.63 | 7,739,100 | — | — |
| 2011-09-15 | $18.92 | $26.60 | 8,883,600 | — | — |
| 2011-09-14 | $18.18 | $25.56 | 11,989,000 | — | — |
| 2011-09-13 | $17.35 | $24.39 | 7,210,300 | — | — |
| 2011-09-12 | $17.18 | $24.15 | 8,935,000 | — | — |
| 2011-09-09 | $16.64 | $23.39 | 9,704,600 | — | — |
| 2011-09-08 | $17.30 | $24.32 | 5,874,900 | — | — |
| 2011-09-07 | $17.83 | $25.07 | 7,266,400 | — | — |
| 2011-09-06 | $16.71 | $23.49 | 9,798,900 | — | — |
| 2011-09-02 | $17.23 | $24.22 | 8,010,300 | — | — |
| 2011-09-01 | $18.30 | $25.73 | 7,885,300 | — | — |
| 2011-08-31 | $19.14 | $26.91 | 7,474,400 | — | — |
| 2011-08-30 | $19.26 | $27.08 | 12,715,200 | — | — |
| 2011-08-29 | $19.42 | $27.16 | 11,647,300 | — | — |
| 2011-08-26 | $17.19 | $24.04 | 9,471,900 | — | — |
| 2011-08-25 | $16.95 | $23.71 | 10,344,600 | — | — |
| 2011-08-24 | $17.46 | $24.42 | 13,081,500 | — | — |
| 2011-08-23 | $16.86 | $23.58 | 18,482,800 | — | — |
| 2011-08-22 | $17.04 | $23.83 | 10,742,700 | — | — |
| 2011-08-19 | $17.72 | $24.78 | 7,388,200 | — | — |
| 2011-08-18 | $18.25 | $25.53 | 11,901,600 | — | — |
| 2011-08-17 | $20.20 | $28.25 | 4,391,300 | — | — |
| 2011-08-16 | $20.25 | $28.32 | 5,366,400 | — | — |
| 2011-08-15 | $20.70 | $28.95 | 5,300,000 | — | — |
| 2011-08-12 | $19.87 | $27.79 | 7,037,500 | — | — |
| 2011-08-11 | $20.19 | $28.24 | 10,709,000 | — | — |
| 2011-08-10 | $18.15 | $25.39 | 15,987,100 | — | — |
| 2011-08-09 | $20.38 | $28.51 | 16,656,600 | — | — |
| 2011-08-08 | $17.64 | $24.67 | 18,435,400 | — | — |
| 2011-08-05 | $20.57 | $28.77 | 12,050,100 | — | — |
| 2011-08-04 | $20.94 | $29.29 | 10,891,900 | — | — |
| 2011-08-03 | $22.34 | $31.25 | 9,120,900 | — | — |
| 2011-08-02 | $21.90 | $30.63 | 7,856,700 | — | — |
| 2011-08-01 | $23.00 | $32.17 | 5,390,700 | — | — |
| 2011-07-29 | $23.42 | $32.76 | 5,588,200 | — | — |
| 2011-07-28 | $23.38 | $32.70 | 6,100,800 | — | — |
| 2011-07-27 | $23.08 | $32.28 | 5,398,600 | — | — |
| 2011-07-26 | $23.61 | $33.02 | 4,904,900 | — | — |
| 2011-07-25 | $23.68 | $33.12 | 5,551,400 | — | — |
| 2011-07-22 | $23.87 | $33.39 | 4,855,500 | — | — |
| 2011-07-21 | $24.17 | $33.81 | 7,460,200 | — | — |
| 2011-07-20 | $23.90 | $33.43 | 4,847,400 | — | — |
| 2011-07-19 | $23.74 | $33.20 | 4,909,200 | — | — |
| 2011-07-18 | $23.47 | $32.83 | 8,251,600 | — | — |
| 2011-07-15 | $24.38 | $34.10 | 7,655,300 | — | — |
| 2011-07-14 | $24.88 | $34.80 | 8,286,600 | — | — |
| 2011-07-13 | $25.60 | $35.81 | 4,890,600 | — | — |
| 2011-07-12 | $25.56 | $35.75 | 6,906,100 | — | — |
| 2011-07-11 | $25.10 | $35.11 | 5,065,500 | — | — |
| 2011-07-08 | $26.27 | $36.74 | 4,267,200 | — | — |
| 2011-07-07 | $27.03 | $37.81 | 4,085,900 | — | — |
| 2011-07-06 | $26.51 | $37.08 | 4,406,100 | — | — |
| 2011-07-05 | $26.51 | $37.08 | 4,253,100 | — | — |
| 2011-07-01 | $27.05 | $37.83 | 4,612,600 | — | — |
| 2011-06-30 | $26.37 | $36.88 | 4,584,500 | — | — |
| 2011-06-29 | $26.01 | $36.38 | 7,042,800 | — | — |
| 2011-06-28 | $25.40 | $35.53 | 4,321,400 | — | — |
| 2011-06-27 | $24.75 | $34.62 | 6,943,200 | — | — |
| 2011-06-24 | $24.72 | $34.58 | 7,974,600 | — | — |
| 2011-06-23 | $24.35 | $34.06 | 5,005,400 | — | — |
| 2011-06-22 | $24.62 | $34.44 | 3,756,700 | — | — |
| 2011-06-21 | $24.91 | $34.84 | 5,428,300 | — | — |
| 2011-06-20 | $24.27 | $33.95 | 3,745,900 | — | — |
| 2011-06-17 | $24.44 | $34.18 | 5,575,800 | — | — |
| 2011-06-16 | $24.11 | $33.72 | 4,014,600 | — | — |
| 2011-06-15 | $23.81 | $33.30 | 5,913,600 | — | — |
| 2011-06-14 | $25.01 | $34.98 | 4,027,300 | — | — |
| 2011-06-13 | $24.48 | $34.24 | 3,892,100 | — | — |
| 2011-06-10 | $24.26 | $33.93 | 3,446,800 | — | — |
| 2011-06-09 | $24.65 | $34.48 | 2,789,900 | — | — |
| 2011-06-08 | $24.42 | $34.16 | 3,585,000 | — | — |
| 2011-06-07 | $24.76 | $34.63 | 3,024,900 | — | — |
| 2011-06-06 | $24.91 | $34.84 | 4,017,600 | — | — |
| 2011-06-03 | $25.43 | $35.57 | 3,708,700 | — | — |
| 2011-06-02 | $25.84 | $36.14 | 2,954,500 | — | — |
| 2011-06-01 | $25.64 | $35.86 | 5,344,400 | — | — |
| 2011-05-31 | $26.65 | $37.28 | 3,413,400 | — | — |
| 2011-05-27 | $26.53 | $37.11 | 2,481,200 | — | — |
| 2011-05-26 | $26.38 | $36.76 | 2,881,700 | — | — |
| 2011-05-25 | $26.38 | $36.76 | 3,541,300 | — | — |
| 2011-05-24 | $26.41 | $36.80 | 3,063,600 | — | — |
| 2011-05-23 | $26.54 | $36.98 | 3,383,700 | — | — |
| 2011-05-20 | $27.09 | $37.75 | 4,583,300 | — | — |
| 2011-05-19 | $27.49 | $38.30 | 3,259,900 | — | — |
| 2011-05-18 | $27.53 | $38.36 | 3,441,100 | — | — |
| 2011-05-17 | $27.40 | $38.18 | 4,097,300 | — | — |
| 2011-05-16 | $27.65 | $38.53 | 3,294,000 | — | — |
| 2011-05-13 | $27.57 | $38.42 | 3,964,000 | — | — |
| 2011-05-12 | $27.95 | $38.95 | 5,065,500 | — | — |
| 2011-05-11 | $27.56 | $38.40 | 4,179,100 | — | — |
| 2011-05-10 | $27.60 | $38.46 | 4,264,800 | — | — |
| 2011-05-09 | $26.94 | $37.54 | 4,393,300 | — | — |
| 2011-05-06 | $27.48 | $38.29 | 4,063,800 | — | — |
| 2011-05-05 | $27.10 | $37.76 | 6,384,800 | — | — |
| 2011-05-04 | $28.05 | $39.08 | 4,746,500 | — | — |
| 2011-05-03 | $28.58 | $39.82 | 7,780,500 | — | — |
| 2011-05-02 | $28.82 | $40.16 | 4,281,000 | — | — |
| 2011-04-29 | $28.97 | $40.37 | 3,972,900 | — | — |
| 2011-04-28 | $28.93 | $40.31 | 6,588,800 | — | — |
| 2011-04-27 | $28.00 | $39.01 | 3,652,500 | — | — |
| 2011-04-26 | $27.51 | $38.33 | 3,800,000 | — | — |
| 2011-04-25 | $27.16 | $37.84 | 2,905,500 | — | — |
| 2011-04-21 | $27.54 | $38.37 | 3,970,700 | — | — |
| 2011-04-20 | $27.18 | $37.87 | 4,136,600 | — | — |
| 2011-04-19 | $26.45 | $36.86 | 3,686,300 | — | — |
| 2011-04-18 | $26.75 | $37.27 | 7,660,700 | — | — |
| 2011-04-15 | $26.80 | $37.34 | 3,660,900 | — | — |
| 2011-04-14 | $26.39 | $36.77 | 3,860,200 | — | — |
| 2011-04-13 | $26.52 | $36.95 | 2,891,200 | — | — |
| 2011-04-12 | $26.73 | $37.25 | 4,003,900 | — | — |
| 2011-04-11 | $27.30 | $38.04 | 2,583,400 | — | — |
| 2011-04-08 | $27.17 | $37.86 | 3,097,400 | — | — |
| 2011-04-07 | $27.41 | $38.19 | 5,096,100 | — | — |
| 2011-04-06 | $27.97 | $38.97 | 3,938,600 | — | — |
| 2011-04-05 | $27.26 | $37.98 | 3,238,900 | — | — |
| 2011-04-04 | $27.57 | $38.42 | 4,142,600 | — | — |
| 2011-04-01 | $27.75 | $38.67 | 7,410,800 | — | — |
| 2011-03-31 | $26.93 | $37.52 | 3,746,800 | — | — |
| 2011-03-30 | $26.81 | $37.36 | 4,603,900 | — | — |
| 2011-03-29 | $26.75 | $37.27 | 3,457,500 | — | — |
| 2011-03-28 | $26.58 | $37.04 | 5,021,300 | — | — |
| 2011-03-25 | $26.72 | $37.23 | 2,504,900 | — | — |
| 2011-03-24 | $26.62 | $37.09 | 3,403,800 | — | — |
| 2011-03-23 | $26.34 | $36.70 | 3,342,500 | — | — |
| 2011-03-22 | $26.43 | $36.83 | 4,172,400 | — | — |
| 2011-03-21 | $26.49 | $36.91 | 6,080,500 | — | — |
| 2011-03-18 | $25.49 | $35.52 | 8,226,400 | — | — |
| 2011-03-17 | $25.19 | $35.10 | 9,871,900 | — | — |
| 2011-03-16 | $24.75 | $34.49 | 15,719,100 | — | — |
| 2011-03-15 | $25.60 | $35.67 | 13,064,300 | — | — |
| 2011-03-14 | $26.82 | $37.37 | 8,276,200 | — | — |
| 2011-03-11 | $27.60 | $38.46 | 6,196,000 | — | — |
| 2011-03-10 | $27.43 | $38.22 | 4,784,400 | — | — |
| 2011-03-09 | $28.23 | $39.34 | 4,598,700 | — | — |
| 2011-03-08 | $28.47 | $39.67 | 4,728,800 | — | — |
| 2011-03-07 | $27.81 | $38.75 | 5,812,000 | — | — |
| 2011-03-04 | $28.61 | $39.86 | 5,546,300 | — | — |
| 2011-03-03 | $28.96 | $40.35 | 6,091,100 | — | — |
| 2011-03-02 | $27.93 | $38.92 | 9,205,800 | — | — |
| 2011-03-01 | $28.91 | $40.28 | 4,664,800 | — | — |
| 2011-02-28 | $29.60 | $41.24 | 3,415,200 | — | — |
| 2011-02-25 | $29.42 | $40.99 | 3,926,800 | — | — |
| 2011-02-24 | $28.71 | $39.86 | 7,118,400 | — | — |
| 2011-02-23 | $29.22 | $40.57 | 5,186,600 | — | — |
| 2011-02-22 | $29.48 | $40.93 | 5,851,700 | — | — |
| 2011-02-18 | $30.80 | $42.77 | 5,588,700 | — | — |
| 2011-02-17 | $30.79 | $42.75 | 5,102,000 | — | — |
| 2011-02-16 | $30.20 | $41.93 | 5,458,600 | — | — |
| 2011-02-15 | $29.29 | $40.67 | 4,648,600 | — | — |
| 2011-02-14 | $29.22 | $40.57 | 5,570,900 | — | — |
| 2011-02-11 | $29.75 | $41.31 | 4,843,200 | — | — |
| 2011-02-10 | $29.25 | $40.61 | 5,104,600 | — | — |
| 2011-02-09 | $29.44 | $40.88 | 6,381,000 | — | — |
| 2011-02-08 | $30.14 | $41.85 | 5,691,600 | — | — |
| 2011-02-07 | $29.76 | $41.32 | 6,349,400 | — | — |
| 2011-02-04 | $29.23 | $40.59 | 7,867,200 | — | — |
| 2011-02-03 | $28.71 | $39.86 | 10,282,200 | — | — |
| 2011-02-02 | $27.93 | $38.78 | 6,185,900 | — | — |
| 2011-02-01 | $28.75 | $39.92 | 5,598,500 | — | — |
| 2011-01-31 | $27.78 | $38.57 | 4,126,000 | — | — |
| 2011-01-28 | $27.69 | $38.45 | 5,365,300 | — | — |
| 2011-01-27 | $28.67 | $39.81 | 4,777,900 | — | — |
| 2011-01-26 | $28.08 | $38.99 | 3,708,700 | — | — |
| 2011-01-25 | $27.85 | $38.67 | 4,369,600 | — | — |
| 2011-01-24 | $27.71 | $38.48 | 5,075,800 | — | — |
| 2011-01-21 | $27.87 | $38.70 | 4,990,900 | — | — |
| 2011-01-20 | $27.40 | $38.05 | 4,974,300 | — | — |
| 2011-01-19 | $27.50 | $38.18 | 4,603,400 | — | — |
| 2011-01-18 | $28.46 | $39.52 | 2,498,900 | — | — |
| 2011-01-14 | $28.48 | $39.55 | 3,440,800 | — | — |
| 2011-01-13 | $28.28 | $39.27 | 5,816,300 | — | — |
| 2011-01-12 | $28.16 | $39.10 | 4,170,300 | — | — |
| 2011-01-11 | $27.93 | $38.78 | 5,602,600 | — | — |
| 2011-01-10 | $27.58 | $38.30 | 4,234,900 | — | — |
| 2011-01-07 | $27.76 | $38.55 | 8,148,600 | — | — |
| 2011-01-06 | $27.83 | $38.64 | 9,645,400 | — | — |
| 2011-01-05 | $28.34 | $39.35 | 7,278,100 | — | — |
| 2011-01-04 | $27.94 | $38.80 | 7,489,000 | — | — |
| 2011-01-03 | $27.77 | $38.56 | 6,507,800 | — | — |