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
- 1993-11-04 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 | $15.01 | $15.01 | 660,000 | — | — |
| 2011-12-29 | $14.99 | $14.99 | 837,700 | — | — |
| 2011-12-28 | $15.07 | $15.07 | 1,325,100 | — | — |
| 2011-12-27 | $15.14 | $15.14 | 595,100 | — | — |
| 2011-12-23 | $14.82 | $14.82 | 635,000 | — | — |
| 2011-12-22 | $14.78 | $14.78 | 730,400 | — | — |
| 2011-12-21 | $14.86 | $14.86 | 1,963,600 | — | — |
| 2011-12-20 | $14.42 | $14.42 | 1,917,500 | — | — |
| 2011-12-19 | $13.80 | $13.80 | 1,571,600 | — | — |
| 2011-12-16 | $13.77 | $13.77 | 2,452,300 | — | — |
| 2011-12-15 | $13.42 | $13.42 | 1,902,500 | — | — |
| 2011-12-14 | $13.20 | $13.20 | 1,695,500 | — | — |
| 2011-12-13 | $13.62 | $13.62 | 2,052,800 | — | — |
| 2011-12-12 | $14.30 | $14.30 | 2,611,900 | — | — |
| 2011-12-09 | $13.60 | $13.60 | 1,573,400 | — | — |
| 2011-12-08 | $13.40 | $13.40 | 1,281,000 | — | — |
| 2011-12-07 | $13.30 | $13.30 | 1,252,000 | — | — |
| 2011-12-06 | $13.50 | $13.50 | 1,744,800 | — | — |
| 2011-12-05 | $13.96 | $13.96 | 4,281,300 | — | — |
| 2011-12-02 | $14.24 | $14.24 | 1,862,800 | — | — |
| 2011-12-01 | $14.44 | $14.44 | 2,881,900 | — | — |
| 2011-11-30 | $13.77 | $13.77 | 3,633,000 | — | — |
| 2011-11-29 | $12.36 | $12.36 | 3,720,700 | — | — |
| 2011-11-28 | $12.15 | $12.15 | 2,316,200 | — | — |
| 2011-11-25 | $11.78 | $11.78 | 478,900 | — | — |
| 2011-11-23 | $11.80 | $11.80 | 1,190,700 | — | — |
| 2011-11-22 | $12.29 | $12.29 | 2,223,300 | — | — |
| 2011-11-21 | $12.08 | $12.08 | 3,166,200 | — | — |
| 2011-11-18 | $12.21 | $12.21 | 6,822,600 | — | — |
| 2011-11-17 | $12.54 | $12.54 | 6,067,300 | — | — |
| 2011-11-16 | $12.94 | $12.94 | 9,363,200 | — | — |
| 2011-11-15 | $12.60 | $12.60 | 702,600 | — | — |
| 2011-11-14 | $12.67 | $12.67 | 1,247,900 | — | — |
| 2011-11-11 | $12.54 | $12.54 | 2,684,100 | — | — |
| 2011-11-10 | $12.79 | $12.79 | 1,498,400 | — | — |
| 2011-11-09 | $12.80 | $12.80 | 1,490,900 | — | — |
| 2011-11-08 | $13.48 | $13.48 | 1,342,300 | — | — |
| 2011-11-07 | $13.21 | $13.21 | 2,247,500 | — | — |
| 2011-11-04 | $13.32 | $13.32 | 912,300 | — | — |
| 2011-11-03 | $13.45 | $13.45 | 1,663,000 | — | — |
| 2011-11-02 | $13.43 | $13.43 | 1,774,400 | — | — |
| 2011-11-01 | $13.49 | $13.49 | 2,549,500 | — | — |
| 2011-10-31 | $13.77 | $13.77 | 1,490,200 | — | — |
| 2011-10-28 | $14.54 | $14.54 | 984,500 | — | — |
| 2011-10-27 | $14.70 | $14.70 | 1,636,700 | — | — |
| 2011-10-26 | $14.41 | $14.41 | 1,014,700 | — | — |
| 2011-10-25 | $14.25 | $14.25 | 978,600 | — | — |
| 2011-10-24 | $14.67 | $14.67 | 893,100 | — | — |
| 2011-10-21 | $14.10 | $14.10 | 1,677,400 | — | — |
| 2011-10-20 | $13.54 | $13.54 | 1,454,400 | — | — |
| 2011-10-19 | $13.72 | $13.72 | 859,500 | — | — |
| 2011-10-18 | $14.20 | $14.20 | 1,789,000 | — | — |
| 2011-10-17 | $14.02 | $14.02 | 1,937,200 | — | — |
| 2011-10-14 | $14.73 | $14.73 | 4,746,300 | — | — |
| 2011-10-13 | $14.98 | $14.98 | 3,867,100 | — | — |
| 2011-10-12 | $16.07 | $16.07 | 1,247,200 | — | — |
| 2011-10-11 | $16.30 | $16.30 | 623,300 | — | — |
| 2011-10-10 | $16.29 | $16.29 | 960,900 | — | — |
| 2011-10-07 | $15.65 | $15.65 | 1,483,500 | — | — |
| 2011-10-06 | $16.00 | $16.00 | 1,566,000 | — | — |
| 2011-10-05 | $15.17 | $15.17 | 1,110,600 | — | — |
| 2011-10-04 | $14.49 | $14.49 | 3,165,200 | — | — |
| 2011-10-03 | $13.50 | $13.50 | 1,659,300 | — | — |
| 2011-09-30 | $13.97 | $13.97 | 1,471,400 | — | — |
| 2011-09-29 | $14.16 | $14.16 | 1,422,500 | — | — |
| 2011-09-28 | $14.10 | $14.10 | 1,267,700 | — | — |
| 2011-09-27 | $14.91 | $14.91 | 1,959,900 | — | — |
| 2011-09-26 | $14.43 | $14.43 | 1,748,700 | — | — |
| 2011-09-23 | $13.82 | $13.82 | 1,985,500 | — | — |
| 2011-09-22 | $13.26 | $13.26 | 1,635,400 | — | — |
| 2011-09-21 | $13.80 | $13.80 | 1,155,400 | — | — |
| 2011-09-20 | $14.25 | $14.25 | 1,016,800 | — | — |
| 2011-09-19 | $14.51 | $14.51 | 824,700 | — | — |
| 2011-09-16 | $14.66 | $14.66 | 1,363,100 | — | — |
| 2011-09-15 | $14.95 | $14.95 | 2,000,100 | — | — |
| 2011-09-14 | $15.07 | $15.07 | 1,366,300 | — | — |
| 2011-09-13 | $15.25 | $15.25 | 1,138,800 | — | — |
| 2011-09-12 | $15.22 | $15.22 | 1,420,500 | — | — |
| 2011-09-09 | $15.30 | $15.30 | 1,617,500 | — | — |
| 2011-09-08 | $15.54 | $15.54 | 1,371,600 | — | — |
| 2011-09-07 | $15.53 | $15.53 | 1,701,900 | — | — |
| 2011-09-06 | $14.62 | $14.62 | 1,420,900 | — | — |
| 2011-09-02 | $14.64 | $14.64 | 972,900 | — | — |
| 2011-09-01 | $15.08 | $15.08 | 1,760,100 | — | — |
| 2011-08-31 | $16.07 | $16.07 | 1,137,200 | — | — |
| 2011-08-30 | $15.58 | $15.58 | 1,358,100 | — | — |
| 2011-08-29 | $15.31 | $15.31 | 670,700 | — | — |
| 2011-08-26 | $14.68 | $14.68 | 947,500 | — | — |
| 2011-08-25 | $14.36 | $14.36 | 894,100 | — | — |
| 2011-08-24 | $14.82 | $14.82 | 1,207,600 | — | — |
| 2011-08-23 | $14.60 | $14.60 | 1,283,700 | — | — |
| 2011-08-22 | $13.83 | $13.83 | 1,565,100 | — | — |
| 2011-08-19 | $14.48 | $14.48 | 2,486,200 | — | — |
| 2011-08-18 | $14.67 | $14.67 | 1,901,700 | — | — |
| 2011-08-17 | $15.56 | $15.56 | 1,374,200 | — | — |
| 2011-08-16 | $15.69 | $15.69 | 1,909,600 | — | — |
| 2011-08-15 | $15.70 | $15.70 | 2,509,400 | — | — |
| 2011-08-12 | $14.83 | $14.83 | 2,605,500 | — | — |
| 2011-08-11 | $13.73 | $13.73 | 1,597,500 | — | — |
| 2011-08-10 | $13.20 | $13.20 | 2,522,700 | — | — |
| 2011-08-09 | $14.00 | $14.00 | 4,708,300 | — | — |
| 2011-08-08 | $13.18 | $13.18 | 3,214,300 | — | — |
| 2011-08-05 | $14.30 | $14.30 | 3,534,200 | — | — |
| 2011-08-04 | $14.58 | $14.58 | 2,508,900 | — | — |
| 2011-08-03 | $15.97 | $15.97 | 1,744,100 | — | — |
| 2011-08-02 | $16.24 | $16.24 | 1,619,500 | — | — |
| 2011-08-01 | $16.60 | $16.60 | 1,697,900 | — | — |
| 2011-07-29 | $17.44 | $17.44 | 1,503,300 | — | — |
| 2011-07-28 | $17.42 | $17.42 | 2,009,100 | — | — |
| 2011-07-27 | $17.44 | $17.44 | 2,104,200 | — | — |
| 2011-07-26 | $18.30 | $18.30 | 1,098,100 | — | — |
| 2011-07-25 | $18.55 | $18.55 | 3,690,400 | — | — |
| 2011-07-22 | $19.63 | $19.63 | 456,000 | — | — |
| 2011-07-21 | $19.56 | $19.56 | 660,600 | — | — |
| 2011-07-20 | $19.43 | $19.43 | 395,800 | — | — |
| 2011-07-19 | $19.72 | $19.72 | 819,300 | — | — |
| 2011-07-18 | $19.44 | $19.44 | 1,354,000 | — | — |
| 2011-07-15 | $20.07 | $20.07 | 1,314,500 | — | — |
| 2011-07-14 | $20.10 | $20.10 | 1,676,000 | — | — |
| 2011-07-13 | $19.58 | $19.58 | 1,422,700 | — | — |
| 2011-07-12 | $19.53 | $19.53 | 1,347,500 | — | — |
| 2011-07-11 | $19.56 | $19.56 | 1,209,000 | — | — |
| 2011-07-08 | $19.82 | $19.82 | 756,900 | — | — |
| 2011-07-07 | $19.82 | $19.82 | 830,300 | — | — |
| 2011-07-06 | $19.48 | $19.48 | 539,300 | — | — |
| 2011-07-05 | $19.46 | $19.46 | 661,300 | — | — |
| 2011-07-01 | $19.26 | $19.26 | 925,000 | — | — |
| 2011-06-30 | $18.94 | $18.94 | 915,800 | — | — |
| 2011-06-29 | $19.10 | $19.10 | 1,566,200 | — | — |
| 2011-06-28 | $18.87 | $18.87 | 1,430,900 | — | — |
| 2011-06-27 | $18.58 | $18.58 | 746,500 | — | — |
| 2011-06-24 | $18.37 | $18.37 | 1,074,600 | — | — |
| 2011-06-23 | $18.46 | $18.46 | 1,509,400 | — | — |
| 2011-06-22 | $18.39 | $18.39 | 825,000 | — | — |
| 2011-06-21 | $18.71 | $18.71 | 8,003,800 | — | — |
| 2011-06-20 | $18.25 | $18.25 | 1,171,800 | — | — |
| 2011-06-17 | $17.93 | $17.93 | 2,187,000 | — | — |
| 2011-06-16 | $17.81 | $17.81 | 1,127,300 | — | — |
| 2011-06-15 | $17.76 | $17.76 | 2,981,400 | — | — |
| 2011-06-14 | $17.59 | $17.59 | 1,146,800 | — | — |
| 2011-06-13 | $17.45 | $17.45 | 1,367,200 | — | — |
| 2011-06-10 | $17.57 | $17.57 | 2,280,500 | — | — |
| 2011-06-09 | $18.16 | $18.16 | 3,079,500 | — | — |
| 2011-06-08 | $17.21 | $17.21 | 1,926,800 | — | — |
| 2011-06-07 | $17.00 | $17.00 | 1,929,200 | — | — |
| 2011-06-06 | $16.90 | $16.90 | 3,439,700 | — | — |
| 2011-06-03 | $16.51 | $16.51 | 2,042,700 | — | — |
| 2011-06-02 | $16.86 | $16.86 | 1,726,000 | — | — |
| 2011-06-01 | $16.94 | $16.94 | 3,065,700 | — | — |
| 2011-05-31 | $17.73 | $17.73 | 2,125,800 | — | — |
| 2011-05-27 | $17.92 | $17.92 | 1,882,100 | — | — |
| 2011-05-26 | $17.48 | $17.48 | 2,072,600 | — | — |
| 2011-05-25 | $17.99 | $17.99 | 1,361,500 | — | — |
| 2011-05-24 | $17.84 | $17.84 | 1,495,100 | — | — |
| 2011-05-23 | $18.18 | $18.18 | 1,200,000 | — | — |
| 2011-05-20 | $18.97 | $18.97 | 1,467,500 | — | — |
| 2011-05-19 | $18.95 | $18.95 | 2,079,300 | — | — |
| 2011-05-18 | $19.31 | $19.31 | 1,369,900 | — | — |
| 2011-05-17 | $19.32 | $19.32 | 1,546,400 | — | — |
| 2011-05-16 | $19.69 | $19.69 | 1,737,300 | — | — |
| 2011-05-13 | $19.77 | $19.77 | 1,155,600 | — | — |
| 2011-05-12 | $20.50 | $20.50 | 891,000 | — | — |
| 2011-05-11 | $20.00 | $20.00 | 1,100,000 | — | — |
| 2011-05-10 | $20.76 | $20.76 | 1,929,200 | — | — |
| 2011-05-09 | $20.21 | $20.21 | 1,650,500 | — | — |
| 2011-05-06 | $19.80 | $19.80 | 1,387,400 | — | — |
| 2011-05-05 | $19.06 | $19.06 | 1,800,000 | — | — |
| 2011-05-04 | $19.35 | $19.35 | 2,383,900 | — | — |
| 2011-05-03 | $20.43 | $20.43 | 5,800,000 | — | — |
| 2011-05-02 | $18.26 | $18.26 | 1,821,300 | — | — |
| 2011-04-29 | $18.48 | $18.48 | 2,023,400 | — | — |
| 2011-04-28 | $18.71 | $18.71 | 1,590,600 | — | — |
| 2011-04-27 | $18.23 | $18.23 | 1,222,700 | — | — |
| 2011-04-26 | $17.72 | $17.72 | 980,700 | — | — |
| 2011-04-25 | $17.29 | $17.29 | 882,700 | — | — |
| 2011-04-21 | $17.72 | $17.72 | 1,572,600 | — | — |
| 2011-04-20 | $17.45 | $17.45 | 765,600 | — | — |
| 2011-04-19 | $17.15 | $17.15 | 1,345,400 | — | — |
| 2011-04-18 | $17.66 | $17.66 | 1,115,600 | — | — |
| 2011-04-15 | $17.98 | $17.98 | 1,422,000 | — | — |
| 2011-04-14 | $17.55 | $17.55 | 1,135,500 | — | — |
| 2011-04-13 | $17.51 | $17.51 | 1,448,200 | — | — |
| 2011-04-12 | $17.47 | $17.47 | 990,300 | — | — |
| 2011-04-11 | $17.43 | $17.43 | 1,586,300 | — | — |
| 2011-04-08 | $17.23 | $17.23 | 2,375,400 | — | — |
| 2011-04-07 | $16.46 | $16.46 | 1,900,800 | — | — |
| 2011-04-06 | $16.42 | $16.42 | 1,099,400 | — | — |
| 2011-04-05 | $16.45 | $16.45 | 2,703,700 | — | — |
| 2011-04-04 | $16.13 | $16.13 | 932,400 | — | — |
| 2011-04-01 | $15.85 | $15.85 | 1,119,500 | — | — |
| 2011-03-31 | $15.85 | $15.85 | 2,041,300 | — | — |
| 2011-03-30 | $15.24 | $15.24 | 858,900 | — | — |
| 2011-03-29 | $14.85 | $14.85 | 617,200 | — | — |
| 2011-03-28 | $14.65 | $14.65 | 543,200 | — | — |
| 2011-03-25 | $14.53 | $14.53 | 597,800 | — | — |
| 2011-03-24 | $14.77 | $14.77 | 960,600 | — | — |
| 2011-03-23 | $14.11 | $14.11 | 625,900 | — | — |
| 2011-03-22 | $14.01 | $14.01 | 372,300 | — | — |
| 2011-03-21 | $14.02 | $14.02 | 779,800 | — | — |
| 2011-03-18 | $14.29 | $14.29 | 2,115,100 | — | — |
| 2011-03-17 | $14.06 | $14.06 | 766,300 | — | — |
| 2011-03-16 | $14.04 | $14.04 | 1,716,700 | — | — |
| 2011-03-15 | $13.88 | $13.88 | 1,655,700 | — | — |
| 2011-03-14 | $13.37 | $13.37 | 539,400 | — | — |
| 2011-03-11 | $13.49 | $13.49 | 819,600 | — | — |
| 2011-03-10 | $13.50 | $13.50 | 1,212,800 | — | — |
| 2011-03-09 | $13.53 | $13.53 | 798,000 | — | — |
| 2011-03-08 | $14.18 | $14.18 | 693,700 | — | — |
| 2011-03-07 | $13.83 | $13.83 | 958,600 | — | — |
| 2011-03-04 | $14.03 | $14.03 | 607,700 | — | — |
| 2011-03-03 | $13.94 | $13.94 | 515,600 | — | — |
| 2011-03-02 | $13.61 | $13.61 | 550,400 | — | — |
| 2011-03-01 | $13.51 | $13.51 | 1,061,600 | — | — |
| 2011-02-28 | $13.68 | $13.68 | 1,107,600 | — | — |
| 2011-02-25 | $13.91 | $13.91 | 984,000 | — | — |
| 2011-02-24 | $13.52 | $13.52 | 936,200 | — | — |
| 2011-02-23 | $13.46 | $13.46 | 1,020,600 | — | — |
| 2011-02-22 | $13.73 | $13.73 | 1,509,000 | — | — |
| 2011-02-18 | $14.13 | $14.13 | 1,067,000 | — | — |
| 2011-02-17 | $14.24 | $14.24 | 971,500 | — | — |
| 2011-02-16 | $14.67 | $14.67 | 607,800 | — | — |
| 2011-02-15 | $14.57 | $14.57 | 1,202,200 | — | — |
| 2011-02-14 | $14.59 | $14.59 | 716,500 | — | — |
| 2011-02-11 | $14.69 | $14.69 | 649,000 | — | — |
| 2011-02-10 | $14.68 | $14.68 | 1,266,700 | — | — |
| 2011-02-09 | $14.66 | $14.66 | 1,090,400 | — | — |
| 2011-02-08 | $14.94 | $14.94 | 404,700 | — | — |
| 2011-02-07 | $14.74 | $14.74 | 1,316,700 | — | — |
| 2011-02-04 | $14.96 | $14.96 | 1,118,000 | — | — |
| 2011-02-03 | $14.82 | $14.82 | 697,400 | — | — |
| 2011-02-02 | $14.77 | $14.77 | 926,900 | — | — |
| 2011-02-01 | $14.55 | $14.55 | 1,336,500 | — | — |
| 2011-01-31 | $14.74 | $14.74 | 1,454,400 | — | — |
| 2011-01-28 | $14.64 | $14.64 | 1,484,600 | — | — |
| 2011-01-27 | $15.29 | $15.29 | 1,241,300 | — | — |
| 2011-01-26 | $15.09 | $15.09 | 1,938,000 | — | — |
| 2011-01-25 | $14.72 | $14.72 | 1,545,800 | — | — |
| 2011-01-24 | $14.42 | $14.42 | 1,732,000 | — | — |
| 2011-01-21 | $14.73 | $14.73 | 2,261,900 | — | — |
| 2011-01-20 | $15.24 | $15.24 | 1,704,500 | — | — |
| 2011-01-19 | $15.24 | $15.24 | 3,124,300 | — | — |
| 2011-01-18 | $15.57 | $15.57 | 1,640,800 | — | — |
| 2011-01-14 | $16.09 | $16.09 | 1,140,000 | — | — |
| 2011-01-13 | $15.96 | $15.96 | 1,443,900 | — | — |
| 2011-01-12 | $15.97 | $15.97 | 2,495,300 | — | — |
| 2011-01-11 | $15.67 | $15.67 | 2,139,600 | — | — |
| 2011-01-10 | $15.65 | $15.65 | 2,509,700 | — | — |
| 2011-01-07 | $16.35 | $16.35 | 4,405,000 | — | — |
| 2011-01-06 | $16.38 | $16.38 | 1,614,100 | — | — |
| 2011-01-05 | $16.37 | $16.37 | 2,553,900 | — | — |
| 2011-01-04 | $16.55 | $16.55 | 4,239,600 | — | — |
| 2011-01-03 | $16.52 | $16.52 | 2,970,400 | — | — |