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
- 2003-07-15 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 | $15.85 | $17.03 | 1,238,600 | — | — |
| 2011-12-29 | $15.68 | $16.85 | 2,015,000 | — | — |
| 2011-12-28 | $15.20 | $16.33 | 1,732,300 | — | — |
| 2011-12-27 | $15.92 | $17.10 | 700,700 | — | — |
| 2011-12-23 | $16.23 | $17.44 | 975,500 | — | — |
| 2011-12-22 | $16.03 | $17.22 | 2,097,700 | — | — |
| 2011-12-21 | $16.03 | $17.22 | 1,843,500 | — | — |
| 2011-12-20 | $16.22 | $17.43 | 1,794,600 | — | — |
| 2011-12-19 | $15.73 | $16.90 | 2,333,600 | — | — |
| 2011-12-16 | $16.40 | $17.62 | 2,387,300 | — | — |
| 2011-12-15 | $16.17 | $17.24 | 3,991,300 | — | — |
| 2011-12-14 | $16.91 | $18.03 | 4,550,400 | — | — |
| 2011-12-13 | $17.76 | $18.93 | 2,244,900 | — | — |
| 2011-12-12 | $18.46 | $19.68 | 2,281,000 | — | — |
| 2011-12-09 | $19.22 | $20.49 | 1,344,500 | — | — |
| 2011-12-08 | $18.85 | $20.09 | 1,600,100 | — | — |
| 2011-12-07 | $19.49 | $20.78 | 1,573,900 | — | — |
| 2011-12-06 | $18.97 | $20.22 | 2,445,600 | — | — |
| 2011-12-05 | $19.02 | $20.28 | 1,619,600 | — | — |
| 2011-12-02 | $19.34 | $20.62 | 2,028,900 | — | — |
| 2011-12-01 | $20.41 | $21.76 | 1,824,000 | — | — |
| 2011-11-30 | $20.18 | $21.51 | 2,768,000 | — | — |
| 2011-11-29 | $18.54 | $19.76 | 1,780,300 | — | — |
| 2011-11-28 | $18.91 | $20.16 | 1,430,100 | — | — |
| 2011-11-25 | $18.14 | $19.34 | 957,200 | — | — |
| 2011-11-23 | $18.79 | $20.03 | 1,539,100 | — | — |
| 2011-11-22 | $18.86 | $20.11 | 1,902,600 | — | — |
| 2011-11-21 | $19.02 | $20.28 | 1,510,300 | — | — |
| 2011-11-18 | $19.30 | $20.57 | 1,631,400 | — | — |
| 2011-11-17 | $19.63 | $20.93 | 2,236,400 | — | — |
| 2011-11-16 | $20.89 | $22.27 | 933,500 | — | — |
| 2011-11-15 | $21.13 | $22.53 | 1,603,900 | — | — |
| 2011-11-14 | $21.36 | $22.77 | 1,082,800 | — | — |
| 2011-11-11 | $21.64 | $23.07 | 1,378,300 | — | — |
| 2011-11-10 | $20.96 | $22.34 | 1,788,500 | — | — |
| 2011-11-09 | $21.33 | $22.74 | 3,552,500 | — | — |
| 2011-11-08 | $22.64 | $24.13 | 3,657,700 | — | — |
| 2011-11-07 | $23.09 | $24.61 | 2,137,900 | — | — |
| 2011-11-04 | $22.73 | $24.23 | 1,363,800 | — | — |
| 2011-11-03 | $23.00 | $24.52 | 2,177,700 | — | — |
| 2011-11-02 | $22.41 | $23.89 | 2,417,600 | — | — |
| 2011-11-01 | $21.81 | $23.25 | 2,251,700 | — | — |
| 2011-10-31 | $21.50 | $22.92 | 1,413,400 | — | — |
| 2011-10-28 | $22.12 | $23.58 | 3,062,900 | — | — |
| 2011-10-27 | $21.78 | $23.22 | 1,662,000 | — | — |
| 2011-10-26 | $21.20 | $22.60 | 2,579,700 | — | — |
| 2011-10-25 | $20.13 | $21.46 | 2,101,200 | — | — |
| 2011-10-24 | $19.81 | $21.12 | 1,599,800 | — | — |
| 2011-10-21 | $19.02 | $20.28 | 1,375,800 | — | — |
| 2011-10-20 | $18.78 | $20.02 | 2,451,300 | — | — |
| 2011-10-19 | $18.65 | $19.88 | 2,664,200 | — | — |
| 2011-10-18 | $20.27 | $21.61 | 2,447,000 | — | — |
| 2011-10-17 | $20.22 | $21.56 | 1,428,500 | — | — |
| 2011-10-14 | $20.70 | $22.07 | 1,398,100 | — | — |
| 2011-10-13 | $20.25 | $21.59 | 2,628,100 | — | — |
| 2011-10-12 | $19.92 | $21.24 | 1,809,100 | — | — |
| 2011-10-11 | $19.77 | $21.08 | 1,561,300 | — | — |
| 2011-10-10 | $19.55 | $20.84 | 958,000 | — | — |
| 2011-10-07 | $18.92 | $20.17 | 1,840,300 | — | — |
| 2011-10-06 | $19.50 | $20.79 | 2,486,500 | — | — |
| 2011-10-05 | $18.89 | $20.14 | 3,349,400 | — | — |
| 2011-10-04 | $17.81 | $18.99 | 4,500,000 | — | — |
| 2011-10-03 | $18.80 | $20.04 | 4,293,000 | — | — |
| 2011-09-30 | $19.78 | $21.09 | 2,672,900 | — | — |
| 2011-09-29 | $19.89 | $21.20 | 3,730,800 | — | — |
| 2011-09-28 | $19.46 | $20.74 | 3,089,600 | — | — |
| 2011-09-27 | $20.26 | $21.60 | 3,473,400 | — | — |
| 2011-09-26 | $20.53 | $21.89 | 4,271,600 | — | — |
| 2011-09-23 | $20.16 | $21.49 | 3,626,300 | — | — |
| 2011-09-22 | $21.06 | $22.45 | 3,909,300 | — | — |
| 2011-09-21 | $22.59 | $24.08 | 2,967,500 | — | — |
| 2011-09-20 | $23.25 | $24.79 | 4,694,000 | — | — |
| 2011-09-19 | $22.23 | $23.70 | 3,248,000 | — | — |
| 2011-09-16 | $22.09 | $23.55 | 5,395,200 | — | — |
| 2011-09-15 | $21.33 | $22.74 | 3,001,700 | — | — |
| 2011-09-14 | $21.68 | $23.11 | 1,914,500 | — | — |
| 2011-09-13 | $22.02 | $23.47 | 2,542,900 | — | — |
| 2011-09-12 | $21.91 | $23.36 | 2,453,500 | — | — |
| 2011-09-09 | $22.49 | $23.98 | 4,214,500 | — | — |
| 2011-09-08 | $22.90 | $24.41 | 3,989,600 | — | — |
| 2011-09-07 | $22.07 | $23.53 | 2,825,000 | — | — |
| 2011-09-06 | $21.82 | $23.26 | 3,587,500 | — | — |
| 2011-09-02 | $21.42 | $22.83 | 2,389,400 | — | — |
| 2011-09-01 | $21.10 | $22.49 | 2,062,400 | — | — |
| 2011-08-31 | $20.60 | $21.96 | 2,179,700 | — | — |
| 2011-08-30 | $20.82 | $22.19 | 2,044,400 | — | — |
| 2011-08-29 | $20.45 | $21.80 | 2,000,200 | — | — |
| 2011-08-26 | $20.57 | $21.93 | 2,300,400 | — | — |
| 2011-08-25 | $20.15 | $21.48 | 2,470,100 | — | — |
| 2011-08-24 | $19.72 | $21.02 | 3,264,700 | — | — |
| 2011-08-23 | $20.21 | $21.54 | 4,042,300 | — | — |
| 2011-08-22 | $20.56 | $21.92 | 3,500,300 | — | — |
| 2011-08-19 | $19.48 | $20.77 | 3,446,000 | — | — |
| 2011-08-18 | $18.75 | $19.99 | 2,470,200 | — | — |
| 2011-08-17 | $19.25 | $20.52 | 1,596,100 | — | — |
| 2011-08-16 | $19.10 | $20.36 | 2,472,900 | — | — |
| 2011-08-15 | $19.53 | $20.82 | 2,379,700 | — | — |
| 2011-08-12 | $19.10 | $20.36 | 3,547,300 | — | — |
| 2011-08-11 | $19.07 | $20.33 | 7,392,300 | — | — |
| 2011-08-10 | $20.12 | $21.45 | 5,360,200 | — | — |
| 2011-08-09 | $19.83 | $21.14 | 4,098,000 | — | — |
| 2011-08-08 | $18.92 | $20.17 | 4,137,200 | — | — |
| 2011-08-05 | $19.29 | $20.56 | 3,154,200 | — | — |
| 2011-08-04 | $19.66 | $20.96 | 3,488,800 | — | — |
| 2011-08-03 | $21.01 | $22.40 | 2,287,800 | — | — |
| 2011-08-02 | $20.59 | $21.95 | 2,094,300 | — | — |
| 2011-08-01 | $20.32 | $21.66 | 1,835,300 | — | — |
| 2011-07-29 | $20.00 | $21.32 | 2,799,900 | — | — |
| 2011-07-28 | $20.95 | $22.33 | 2,062,700 | — | — |
| 2011-07-27 | $20.77 | $22.14 | 2,491,900 | — | — |
| 2011-07-26 | $21.43 | $22.85 | 1,573,400 | — | — |
| 2011-07-25 | $21.59 | $23.02 | 1,566,100 | — | — |
| 2011-07-22 | $21.85 | $23.29 | 2,184,500 | — | — |
| 2011-07-21 | $21.38 | $22.79 | 1,990,900 | — | — |
| 2011-07-20 | $21.54 | $22.96 | 1,993,500 | — | — |
| 2011-07-19 | $21.02 | $22.41 | 2,184,600 | — | — |
| 2011-07-18 | $21.45 | $22.87 | 2,799,000 | — | — |
| 2011-07-15 | $21.16 | $22.56 | 1,931,600 | — | — |
| 2011-07-14 | $20.94 | $22.32 | 2,855,300 | — | — |
| 2011-07-13 | $20.98 | $22.37 | 4,089,100 | — | — |
| 2011-07-12 | $20.25 | $21.59 | 3,252,500 | — | — |
| 2011-07-11 | $19.35 | $20.63 | 2,099,700 | — | — |
| 2011-07-08 | $19.41 | $20.69 | 1,406,400 | — | — |
| 2011-07-07 | $19.36 | $20.64 | 1,473,000 | — | — |
| 2011-07-06 | $19.25 | $20.52 | 1,814,400 | — | — |
| 2011-07-05 | $19.21 | $20.48 | 2,202,800 | — | — |
| 2011-07-01 | $18.44 | $19.66 | 1,600,600 | — | — |
| 2011-06-30 | $18.76 | $20.00 | 2,281,800 | — | — |
| 2011-06-29 | $18.90 | $20.04 | 3,351,000 | — | — |
| 2011-06-28 | $18.14 | $19.24 | 2,125,600 | — | — |
| 2011-06-27 | $17.94 | $19.02 | 1,802,000 | — | — |
| 2011-06-24 | $17.96 | $19.04 | 4,012,300 | — | — |
| 2011-06-23 | $18.96 | $20.11 | 3,952,400 | — | — |
| 2011-06-22 | $19.55 | $20.73 | 4,616,400 | — | — |
| 2011-06-21 | $19.89 | $21.09 | 2,493,000 | — | — |
| 2011-06-20 | $18.99 | $20.14 | 2,766,600 | — | — |
| 2011-06-17 | $18.55 | $19.67 | 7,298,000 | — | — |
| 2011-06-16 | $18.51 | $19.63 | 5,943,700 | — | — |
| 2011-06-15 | $19.75 | $20.94 | 3,643,300 | — | — |
| 2011-06-14 | $20.33 | $21.56 | 3,130,800 | — | — |
| 2011-06-13 | $19.81 | $21.01 | 2,263,700 | — | — |
| 2011-06-10 | $20.41 | $21.64 | 2,335,300 | — | — |
| 2011-06-09 | $20.97 | $22.24 | 2,681,900 | — | — |
| 2011-06-08 | $20.38 | $21.61 | 4,427,800 | — | — |
| 2011-06-07 | $20.33 | $21.56 | 1,980,700 | — | — |
| 2011-06-06 | $20.31 | $21.54 | 2,144,900 | — | — |
| 2011-06-03 | $20.54 | $21.78 | 1,735,300 | — | — |
| 2011-06-02 | $20.69 | $21.94 | 2,313,200 | — | — |
| 2011-06-01 | $20.51 | $21.75 | 2,422,600 | — | — |
| 2011-05-31 | $21.05 | $22.32 | 2,148,600 | — | — |
| 2011-05-27 | $20.77 | $22.02 | 2,380,200 | — | — |
| 2011-05-26 | $20.66 | $21.91 | 2,547,500 | — | — |
| 2011-05-25 | $20.75 | $22.00 | 2,481,100 | — | — |
| 2011-05-24 | $20.60 | $21.84 | 3,206,700 | — | — |
| 2011-05-23 | $20.57 | $21.81 | 1,904,500 | — | — |
| 2011-05-20 | $20.95 | $22.22 | 3,287,100 | — | — |
| 2011-05-19 | $20.66 | $21.91 | 3,895,000 | — | — |
| 2011-05-18 | $20.07 | $21.28 | 2,937,400 | — | — |
| 2011-05-17 | $19.48 | $20.66 | 2,961,000 | — | — |
| 2011-05-16 | $19.14 | $20.30 | 3,183,600 | — | — |
| 2011-05-13 | $18.76 | $19.89 | 3,677,800 | — | — |
| 2011-05-12 | $18.81 | $19.95 | 4,552,100 | — | — |
| 2011-05-11 | $19.20 | $20.36 | 5,186,200 | — | — |
| 2011-05-10 | $20.07 | $21.28 | 2,303,600 | — | — |
| 2011-05-09 | $20.05 | $21.26 | 1,787,500 | — | — |
| 2011-05-06 | $19.72 | $20.91 | 3,143,300 | — | — |
| 2011-05-05 | $19.70 | $20.89 | 5,652,600 | — | — |
| 2011-05-04 | $20.59 | $21.83 | 5,580,400 | — | — |
| 2011-05-03 | $19.64 | $20.83 | 4,929,900 | — | — |
| 2011-05-02 | $20.44 | $21.67 | 2,983,200 | — | — |
| 2011-04-29 | $20.75 | $22.00 | 2,767,900 | — | — |
| 2011-04-28 | $20.48 | $21.72 | 2,504,000 | — | — |
| 2011-04-27 | $20.57 | $21.81 | 3,652,600 | — | — |
| 2011-04-26 | $19.81 | $21.01 | 3,600,000 | — | — |
| 2011-04-25 | $20.12 | $21.34 | 2,429,800 | — | — |
| 2011-04-21 | $20.51 | $21.75 | 3,073,400 | — | — |
| 2011-04-20 | $20.08 | $21.29 | 4,325,600 | — | — |
| 2011-04-19 | $20.69 | $21.94 | 3,627,900 | — | — |
| 2011-04-18 | $20.03 | $21.24 | 5,817,300 | — | — |
| 2011-04-15 | $20.07 | $21.28 | 7,529,700 | — | — |
| 2011-04-14 | $21.92 | $23.24 | 3,224,700 | — | — |
| 2011-04-13 | $21.50 | $22.80 | 2,706,500 | — | — |
| 2011-04-12 | $21.93 | $23.25 | 2,214,200 | — | — |
| 2011-04-11 | $22.57 | $23.93 | 2,477,400 | — | — |
| 2011-04-08 | $23.10 | $24.50 | 2,483,800 | — | — |
| 2011-04-07 | $22.94 | $24.33 | 2,236,700 | — | — |
| 2011-04-06 | $23.04 | $24.43 | 2,648,400 | — | — |
| 2011-04-05 | $22.90 | $24.28 | 2,741,500 | — | — |
| 2011-04-04 | $21.74 | $23.05 | 1,686,600 | — | — |
| 2011-04-01 | $21.74 | $23.05 | 2,529,400 | — | — |
| 2011-03-31 | $22.02 | $23.35 | 1,847,800 | — | — |
| 2011-03-30 | $22.15 | $23.49 | 2,252,800 | — | — |
| 2011-03-29 | $21.68 | $22.99 | 2,283,300 | — | — |
| 2011-03-28 | $21.78 | $23.10 | 2,467,800 | — | — |
| 2011-03-25 | $22.50 | $23.86 | 2,395,400 | — | — |
| 2011-03-24 | $22.97 | $24.36 | 3,303,200 | — | — |
| 2011-03-23 | $22.90 | $24.28 | 3,738,900 | — | — |
| 2011-03-22 | $21.87 | $23.19 | 2,254,200 | — | — |
| 2011-03-21 | $21.88 | $23.20 | 2,283,400 | — | — |
| 2011-03-18 | $21.18 | $22.46 | 6,675,200 | — | — |
| 2011-03-17 | $20.58 | $21.82 | 3,888,600 | — | — |
| 2011-03-16 | $19.87 | $21.07 | 4,663,400 | — | — |
| 2011-03-15 | $20.52 | $21.76 | 4,213,200 | — | — |
| 2011-03-14 | $21.02 | $22.29 | 1,701,400 | — | — |
| 2011-03-11 | $20.93 | $22.19 | 2,193,300 | — | — |
| 2011-03-10 | $20.66 | $21.91 | 3,240,500 | — | — |
| 2011-03-09 | $21.52 | $22.82 | 2,213,900 | — | — |
| 2011-03-08 | $21.54 | $22.84 | 2,816,200 | — | — |
| 2011-03-07 | $21.97 | $23.30 | 2,791,800 | — | — |
| 2011-03-04 | $22.19 | $23.53 | 3,124,500 | — | — |
| 2011-03-03 | $22.21 | $23.55 | 2,345,100 | — | — |
| 2011-03-02 | $22.17 | $23.51 | 3,772,300 | — | — |
| 2011-03-01 | $22.06 | $23.39 | 5,840,400 | — | — |
| 2011-02-28 | $21.20 | $22.48 | 2,947,900 | — | — |
| 2011-02-25 | $20.94 | $22.20 | 3,529,200 | — | — |
| 2011-02-24 | $19.74 | $20.93 | 6,269,500 | — | — |
| 2011-02-23 | $20.91 | $22.17 | 3,776,000 | — | — |
| 2011-02-22 | $21.03 | $22.30 | 3,919,800 | — | — |
| 2011-02-18 | $21.50 | $22.80 | 3,107,000 | — | — |
| 2011-02-17 | $21.82 | $23.14 | 5,814,400 | — | — |
| 2011-02-16 | $21.55 | $22.85 | 2,838,200 | — | — |
| 2011-02-15 | $21.27 | $22.55 | 3,139,300 | — | — |
| 2011-02-14 | $20.49 | $21.73 | 1,798,400 | — | — |
| 2011-02-11 | $20.34 | $21.57 | 3,219,700 | — | — |
| 2011-02-10 | $20.49 | $21.73 | 3,686,100 | — | — |
| 2011-02-09 | $20.60 | $21.84 | 2,839,900 | — | — |
| 2011-02-08 | $21.22 | $22.50 | 3,543,400 | — | — |
| 2011-02-07 | $20.40 | $21.63 | 2,779,800 | — | — |
| 2011-02-04 | $20.76 | $22.01 | 3,092,100 | — | — |
| 2011-02-03 | $20.65 | $21.90 | 5,400,800 | — | — |
| 2011-02-02 | $19.53 | $20.71 | 1,951,200 | — | — |
| 2011-02-01 | $19.71 | $20.90 | 4,951,100 | — | — |
| 2011-01-31 | $19.02 | $20.17 | 3,678,000 | — | — |
| 2011-01-28 | $19.63 | $20.82 | 4,966,700 | — | — |
| 2011-01-27 | $19.17 | $20.33 | 3,335,600 | — | — |
| 2011-01-26 | $19.61 | $20.79 | 5,635,000 | — | — |
| 2011-01-25 | $18.35 | $19.46 | 2,847,900 | — | — |
| 2011-01-24 | $18.50 | $19.62 | 2,893,400 | — | — |
| 2011-01-21 | $18.84 | $19.98 | 4,668,100 | — | — |
| 2011-01-20 | $18.53 | $19.65 | 3,228,600 | — | — |
| 2011-01-19 | $18.37 | $19.48 | 2,604,500 | — | — |
| 2011-01-18 | $18.16 | $19.26 | 3,022,000 | — | — |
| 2011-01-14 | $17.42 | $18.47 | 2,916,000 | — | — |
| 2011-01-13 | $17.87 | $18.95 | 2,330,400 | — | — |
| 2011-01-12 | $18.41 | $19.52 | 1,397,800 | — | — |
| 2011-01-11 | $18.30 | $19.41 | 1,813,500 | — | — |
| 2011-01-10 | $17.94 | $19.02 | 2,138,000 | — | — |
| 2011-01-07 | $18.23 | $19.33 | 3,228,700 | — | — |
| 2011-01-06 | $17.97 | $19.06 | 4,487,800 | — | — |
| 2011-01-05 | $17.99 | $19.08 | 3,723,300 | — | — |
| 2011-01-04 | $17.82 | $18.90 | 4,330,500 | — | — |
| 2011-01-03 | $17.95 | $19.03 | 2,185,800 | — | — |