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 | $19.33 | $24.49 | 921,200 | — | — |
| 2011-12-29 | $19.64 | $24.88 | 661,700 | — | — |
| 2011-12-28 | $19.33 | $24.49 | 1,118,600 | — | — |
| 2011-12-27 | $20.12 | $25.49 | 731,500 | — | — |
| 2011-12-23 | $20.20 | $25.59 | 930,800 | — | — |
| 2011-12-22 | $19.67 | $24.92 | 1,571,000 | — | — |
| 2011-12-21 | $19.84 | $25.14 | 2,392,600 | — | — |
| 2011-12-20 | $19.81 | $25.10 | 1,903,600 | — | — |
| 2011-12-19 | $19.00 | $24.07 | 1,724,900 | — | — |
| 2011-12-16 | $19.19 | $24.31 | 2,338,500 | — | — |
| 2011-12-15 | $19.23 | $24.36 | 1,803,300 | — | — |
| 2011-12-14 | $18.83 | $23.86 | 1,357,200 | — | — |
| 2011-12-13 | $19.36 | $24.53 | 1,433,000 | — | — |
| 2011-12-12 | $19.56 | $24.78 | 1,809,800 | — | — |
| 2011-12-09 | $19.94 | $25.26 | 1,338,700 | — | — |
| 2011-12-08 | $19.29 | $24.44 | 1,476,600 | — | — |
| 2011-12-07 | $19.67 | $24.92 | 1,703,500 | — | — |
| 2011-12-06 | $19.92 | $25.24 | 1,510,500 | — | — |
| 2011-12-05 | $20.14 | $25.52 | 1,632,200 | — | — |
| 2011-12-02 | $19.85 | $25.15 | 1,705,800 | — | — |
| 2011-12-01 | $19.81 | $25.10 | 1,534,500 | — | — |
| 2011-11-30 | $20.17 | $25.55 | 3,207,300 | — | — |
| 2011-11-29 | $19.61 | $24.84 | 1,305,200 | — | — |
| 2011-11-28 | $19.85 | $25.15 | 1,977,500 | — | — |
| 2011-11-25 | $19.07 | $24.16 | 994,000 | — | — |
| 2011-11-23 | $19.09 | $24.19 | 1,301,400 | — | — |
| 2011-11-22 | $19.44 | $24.63 | 1,793,200 | — | — |
| 2011-11-21 | $19.57 | $24.79 | 1,651,300 | — | — |
| 2011-11-18 | $19.71 | $24.97 | 2,105,700 | — | — |
| 2011-11-17 | $19.71 | $24.97 | 2,759,400 | — | — |
| 2011-11-16 | $19.58 | $24.81 | 1,367,900 | — | — |
| 2011-11-15 | $20.04 | $25.39 | 2,437,400 | — | — |
| 2011-11-14 | $19.97 | $25.30 | 1,726,600 | — | — |
| 2011-11-11 | $19.88 | $25.19 | 1,787,800 | — | — |
| 2011-11-10 | $19.37 | $24.54 | 2,156,300 | — | — |
| 2011-11-09 | $19.02 | $24.10 | 4,430,500 | — | — |
| 2011-11-08 | $19.74 | $25.01 | 3,310,400 | — | — |
| 2011-11-07 | $20.28 | $25.58 | 3,209,800 | — | — |
| 2011-11-04 | $20.10 | $25.35 | 3,460,700 | — | — |
| 2011-11-03 | $20.40 | $25.73 | 3,987,300 | — | — |
| 2011-11-02 | $20.12 | $25.38 | 5,775,800 | — | — |
| 2011-11-01 | $18.80 | $23.71 | 11,257,400 | — | — |
| 2011-10-31 | $15.12 | $19.07 | 31,088,359 | — | — |
| 2011-10-28 | $14.92 | $18.82 | 7,925,513 | — | — |
| 2011-10-27 | $14.69 | $18.53 | 9,504,524 | — | — |
| 2011-10-26 | $14.44 | $18.21 | 9,299,457 | — | — |
| 2011-10-25 | $14.60 | $18.41 | 8,159,228 | — | — |
| 2011-10-24 | $14.79 | $18.66 | 6,855,247 | — | — |
| 2011-10-21 | $14.67 | $18.51 | 8,539,807 | — | — |
| 2011-10-20 | $14.49 | $18.28 | 5,452,654 | — | — |
| 2011-10-19 | $14.64 | $18.46 | 4,294,331 | — | — |
| 2011-10-18 | $14.91 | $18.80 | 4,215,018 | — | — |
| 2011-10-17 | $14.72 | $18.56 | 4,853,739 | — | — |
| 2011-10-14 | $15.06 | $19.00 | 3,248,191 | — | — |
| 2011-10-13 | $14.88 | $18.77 | 7,264,777 | — | — |
| 2011-10-12 | $15.23 | $19.20 | 10,058,203 | — | — |
| 2011-10-11 | $14.71 | $18.55 | 8,457,177 | — | — |
| 2011-10-10 | $14.56 | $18.36 | 6,928,830 | — | — |
| 2011-10-07 | $14.39 | $18.15 | 7,842,581 | — | — |
| 2011-10-06 | $14.58 | $18.39 | 7,189,686 | — | — |
| 2011-10-05 | $14.12 | $17.81 | 3,377,865 | — | — |
| 2011-10-04 | $13.78 | $17.38 | 5,729,795 | — | — |
| 2011-10-03 | $13.42 | $16.93 | 5,474,065 | — | — |
| 2011-09-30 | $13.93 | $17.57 | 4,386,309 | — | — |
| 2011-09-29 | $14.41 | $18.18 | 5,752,413 | — | — |
| 2011-09-28 | $14.24 | $17.96 | 5,743,667 | — | — |
| 2011-09-27 | $14.47 | $18.26 | 6,195,115 | — | — |
| 2011-09-26 | $14.22 | $17.93 | 3,844,692 | — | — |
| 2011-09-23 | $13.75 | $17.34 | 4,886,007 | — | — |
| 2011-09-22 | $13.55 | $17.08 | 5,599,517 | — | — |
| 2011-09-21 | $14.07 | $17.74 | 4,172,195 | — | — |
| 2011-09-20 | $14.64 | $18.46 | 4,519,903 | — | — |
| 2011-09-19 | $14.71 | $18.56 | 3,886,610 | — | — |
| 2011-09-16 | $14.90 | $18.79 | 6,263,872 | — | — |
| 2011-09-15 | $14.69 | $18.53 | 5,132,388 | — | — |
| 2011-09-14 | $14.61 | $18.43 | 5,231,906 | — | — |
| 2011-09-13 | $14.31 | $18.05 | 4,978,589 | — | — |
| 2011-09-12 | $14.25 | $17.97 | 5,563,028 | — | — |
| 2011-09-09 | $14.19 | $17.89 | 5,154,704 | — | — |
| 2011-09-08 | $14.63 | $18.45 | 3,955,066 | — | — |
| 2011-09-07 | $14.89 | $18.77 | 5,407,419 | — | — |
| 2011-09-06 | $14.41 | $18.18 | 6,099,517 | — | — |
| 2011-09-02 | $14.67 | $18.50 | 4,451,146 | — | — |
| 2011-09-01 | $15.38 | $19.39 | 4,259,952 | — | — |
| 2011-08-31 | $15.70 | $19.80 | 6,627,865 | — | — |
| 2011-08-30 | $15.43 | $19.46 | 4,110,676 | — | — |
| 2011-08-29 | $15.19 | $19.15 | 5,036,490 | — | — |
| 2011-08-26 | $14.73 | $18.57 | 3,641,134 | — | — |
| 2011-08-25 | $14.40 | $18.16 | 3,677,624 | — | — |
| 2011-08-24 | $14.74 | $18.59 | 4,635,706 | — | — |
| 2011-08-23 | $14.49 | $18.18 | 3,801,267 | — | — |
| 2011-08-22 | $14.10 | $17.68 | 4,636,309 | — | — |
| 2011-08-19 | $14.24 | $17.86 | 4,442,400 | — | — |
| 2011-08-18 | $14.54 | $18.23 | 6,434,861 | — | — |
| 2011-08-17 | $15.41 | $19.32 | 3,870,024 | — | — |
| 2011-08-16 | $15.44 | $19.37 | 5,379,071 | — | — |
| 2011-08-15 | $15.58 | $19.53 | 5,808,203 | — | — |
| 2011-08-12 | $15.38 | $19.28 | 6,101,628 | — | — |
| 2011-08-11 | $15.23 | $19.10 | 7,177,021 | — | — |
| 2011-08-10 | $14.81 | $18.57 | 8,050,663 | — | — |
| 2011-08-09 | $15.56 | $19.51 | 12,233,414 | — | — |
| 2011-08-08 | $15.22 | $19.08 | 11,999,095 | — | — |
| 2011-08-05 | $16.16 | $20.26 | 13,258,444 | — | — |
| 2011-08-04 | $15.94 | $19.98 | 6,496,984 | — | — |
| 2011-08-03 | $16.85 | $21.12 | 4,341,677 | — | — |
| 2011-08-02 | $16.86 | $21.14 | 6,220,145 | — | — |
| 2011-08-01 | $17.44 | $21.87 | 6,023,522 | — | — |
| 2011-07-29 | $17.69 | $22.18 | 5,428,830 | — | — |
| 2011-07-28 | $18.07 | $22.66 | 5,729,795 | — | — |
| 2011-07-27 | $18.22 | $22.85 | 6,329,312 | — | — |
| 2011-07-26 | $18.55 | $23.26 | 2,843,486 | — | — |
| 2011-07-25 | $18.81 | $23.59 | 2,566,345 | — | — |
| 2011-07-22 | $18.72 | $23.47 | 2,013,872 | — | — |
| 2011-07-21 | $18.85 | $23.64 | 2,999,397 | — | — |
| 2011-07-20 | $18.64 | $23.37 | 2,065,139 | — | — |
| 2011-07-19 | $18.64 | $23.37 | 2,994,270 | — | — |
| 2011-07-18 | $18.32 | $22.97 | 4,054,584 | — | — |
| 2011-07-15 | $18.70 | $23.45 | 4,647,165 | — | — |
| 2011-07-14 | $18.74 | $23.50 | 3,122,135 | — | — |
| 2011-07-13 | $18.99 | $23.81 | 2,743,969 | — | — |
| 2011-07-12 | $18.99 | $23.81 | 3,905,609 | — | — |
| 2011-07-11 | $19.13 | $23.99 | 2,509,047 | — | — |
| 2011-07-08 | $19.51 | $24.47 | 2,793,727 | — | — |
| 2011-07-07 | $19.73 | $24.74 | 2,481,604 | — | — |
| 2011-07-06 | $19.64 | $24.63 | 2,281,665 | — | — |
| 2011-07-05 | $19.59 | $24.56 | 3,455,669 | — | — |
| 2011-07-01 | $19.85 | $24.89 | 3,669,180 | — | — |
| 2011-06-30 | $19.54 | $24.50 | 3,081,122 | — | — |
| 2011-06-29 | $19.28 | $24.17 | 2,400,181 | — | — |
| 2011-06-28 | $19.12 | $23.98 | 2,552,774 | — | — |
| 2011-06-27 | $18.78 | $23.55 | 2,271,411 | — | — |
| 2011-06-24 | $18.64 | $23.38 | 2,632,690 | — | — |
| 2011-06-23 | $18.88 | $23.68 | 6,470,748 | — | — |
| 2011-06-22 | $18.97 | $23.79 | 4,168,878 | — | — |
| 2011-06-21 | $19.13 | $23.98 | 2,965,923 | — | — |
| 2011-06-20 | $18.93 | $23.74 | 3,152,593 | — | — |
| 2011-06-17 | $18.68 | $23.42 | 5,007,238 | — | — |
| 2011-06-16 | $18.52 | $23.23 | 4,356,152 | — | — |
| 2011-06-15 | $18.46 | $23.15 | 3,739,144 | — | — |
| 2011-06-14 | $18.50 | $23.20 | 2,963,510 | — | — |
| 2011-06-13 | $18.24 | $22.88 | 4,353,739 | — | — |
| 2011-06-10 | $18.26 | $22.90 | 3,418,275 | — | — |
| 2011-06-09 | $18.50 | $23.19 | 4,880,881 | — | — |
| 2011-06-08 | $18.10 | $22.69 | 6,705,971 | — | — |
| 2011-06-07 | $18.38 | $23.05 | 6,936,369 | — | — |
| 2011-06-06 | $18.32 | $22.98 | 3,664,053 | — | — |
| 2011-06-03 | $18.49 | $23.18 | 2,805,489 | — | — |
| 2011-06-02 | $18.67 | $23.42 | 2,620,627 | — | — |
| 2011-06-01 | $18.65 | $23.38 | 4,781,363 | — | — |
| 2011-05-31 | $19.11 | $23.96 | 3,617,310 | — | — |
| 2011-05-27 | $18.93 | $23.74 | 2,147,467 | — | — |
| 2011-05-26 | $18.90 | $23.70 | 2,687,575 | — | — |
| 2011-05-25 | $18.76 | $23.53 | 4,014,777 | — | — |
| 2011-05-24 | $18.62 | $23.34 | 4,808,806 | — | — |
| 2011-05-23 | $18.82 | $23.60 | 4,182,147 | — | — |
| 2011-05-20 | $18.99 | $23.81 | 3,789,505 | — | — |
| 2011-05-19 | $19.00 | $23.82 | 3,306,092 | — | — |
| 2011-05-18 | $18.81 | $23.59 | 3,388,721 | — | — |
| 2011-05-17 | $18.74 | $23.39 | 3,505,127 | — | — |
| 2011-05-16 | $18.89 | $23.58 | 4,044,934 | — | — |
| 2011-05-13 | $19.00 | $23.72 | 3,031,665 | — | — |
| 2011-05-12 | $19.20 | $23.97 | 2,126,055 | — | — |
| 2011-05-11 | $19.11 | $23.86 | 2,450,241 | — | — |
| 2011-05-10 | $19.39 | $24.21 | 1,947,226 | — | — |
| 2011-05-09 | $19.20 | $23.97 | 1,668,878 | — | — |
| 2011-05-06 | $19.20 | $23.97 | 3,662,244 | — | — |
| 2011-05-05 | $19.08 | $23.82 | 4,924,608 | — | — |
| 2011-05-04 | $18.95 | $23.66 | 4,430,036 | — | — |
| 2011-05-03 | $18.72 | $23.37 | 6,688,480 | — | — |
| 2011-05-02 | $19.03 | $23.76 | 4,881,182 | — | — |
| 2011-04-29 | $19.16 | $23.92 | 6,332,931 | — | — |
| 2011-04-28 | $19.52 | $24.38 | 3,904,101 | — | — |
| 2011-04-27 | $19.66 | $24.54 | 4,366,104 | — | — |
| 2011-04-26 | $19.56 | $24.43 | 4,221,954 | — | — |
| 2011-04-25 | $19.42 | $24.24 | 2,108,866 | — | — |
| 2011-04-21 | $19.46 | $24.30 | 2,181,544 | — | — |
| 2011-04-20 | $19.56 | $24.43 | 1,816,345 | — | — |
| 2011-04-19 | $19.26 | $24.04 | 3,841,074 | — | — |
| 2011-04-18 | $19.18 | $23.95 | 3,375,151 | — | — |
| 2011-04-15 | $19.29 | $24.09 | 2,852,533 | — | — |
| 2011-04-14 | $19.16 | $23.92 | 2,475,271 | — | — |
| 2011-04-13 | $19.16 | $23.92 | 3,044,934 | — | — |
| 2011-04-12 | $19.43 | $24.26 | 3,247,286 | — | — |
| 2011-04-11 | $19.60 | $24.47 | 2,780,157 | — | — |
| 2011-04-08 | $19.50 | $24.34 | 3,312,726 | — | — |
| 2011-04-07 | $19.70 | $24.59 | 2,443,305 | — | — |
| 2011-04-06 | $19.82 | $24.74 | 3,027,744 | — | — |
| 2011-04-05 | $19.95 | $24.90 | 3,706,876 | — | — |
| 2011-04-04 | $20.16 | $25.17 | 4,110,977 | — | — |
| 2011-04-01 | $20.05 | $25.03 | 5,309,409 | — | — |
| 2011-03-31 | $19.91 | $24.86 | 3,443,607 | — | — |
| 2011-03-30 | $19.78 | $24.69 | 3,189,385 | — | — |
| 2011-03-29 | $19.41 | $24.23 | 2,046,140 | — | — |
| 2011-03-28 | $19.27 | $24.06 | 2,123,945 | — | — |
| 2011-03-25 | $19.43 | $24.26 | 2,628,166 | — | — |
| 2011-03-24 | $19.40 | $24.22 | 3,323,884 | — | — |
| 2011-03-23 | $18.99 | $23.70 | 2,861,882 | — | — |
| 2011-03-22 | $18.88 | $23.58 | 2,664,958 | — | — |
| 2011-03-21 | $19.05 | $23.79 | 2,990,048 | — | — |
| 2011-03-18 | $18.79 | $23.45 | 4,129,976 | — | — |
| 2011-03-17 | $18.64 | $23.27 | 3,325,392 | — | — |
| 2011-03-16 | $18.38 | $22.95 | 4,113,390 | — | — |
| 2011-03-15 | $18.68 | $23.32 | 4,499,397 | — | — |
| 2011-03-14 | $18.75 | $23.40 | 3,307,600 | — | — |
| 2011-03-11 | $18.89 | $23.58 | 2,661,037 | — | — |
| 2011-03-10 | $18.73 | $23.38 | 4,007,539 | — | — |
| 2011-03-09 | $18.86 | $23.55 | 4,297,648 | — | — |
| 2011-03-08 | $18.85 | $23.54 | 4,572,678 | — | — |
| 2011-03-07 | $18.79 | $23.46 | 3,507,539 | — | — |
| 2011-03-04 | $19.01 | $23.73 | 4,070,265 | — | — |
| 2011-03-03 | $19.13 | $23.88 | 3,632,087 | — | — |
| 2011-03-02 | $18.89 | $23.58 | 3,138,118 | — | — |
| 2011-03-01 | $18.84 | $23.52 | 4,131,785 | — | — |
| 2011-02-28 | $19.21 | $23.98 | 1,945,718 | — | — |
| 2011-02-25 | $19.22 | $23.89 | 2,286,791 | — | — |
| 2011-02-24 | $19.09 | $23.73 | 2,653,498 | — | — |
| 2011-02-23 | $19.01 | $23.63 | 3,273,522 | — | — |
| 2011-02-22 | $19.31 | $24.01 | 3,829,011 | — | — |
| 2011-02-18 | $19.84 | $24.67 | 3,796,140 | — | — |
| 2011-02-17 | $19.59 | $24.36 | 1,850,121 | — | — |
| 2011-02-16 | $19.59 | $24.36 | 2,297,648 | — | — |
| 2011-02-15 | $19.63 | $24.40 | 2,183,655 | — | — |
| 2011-02-14 | $19.81 | $24.62 | 3,917,672 | — | — |
| 2011-02-11 | $19.76 | $24.56 | 4,424,306 | — | — |
| 2011-02-10 | $19.68 | $24.46 | 4,618,818 | — | — |
| 2011-02-09 | $19.81 | $24.62 | 2,980,700 | — | — |
| 2011-02-08 | $19.90 | $24.73 | 3,725,573 | — | — |
| 2011-02-07 | $20.05 | $24.93 | 3,692,400 | — | — |
| 2011-02-04 | $20.03 | $24.89 | 6,183,957 | — | — |
| 2011-02-03 | $19.75 | $24.55 | 5,706,574 | — | — |
| 2011-02-02 | $19.60 | $24.37 | 3,351,628 | — | — |
| 2011-02-01 | $19.63 | $24.40 | 3,474,065 | — | — |
| 2011-01-31 | $19.54 | $24.29 | 3,085,344 | — | — |
| 2011-01-28 | $19.45 | $24.17 | 3,555,489 | — | — |
| 2011-01-27 | $19.71 | $24.50 | 3,245,175 | — | — |
| 2011-01-26 | $19.70 | $24.49 | 4,095,597 | — | — |
| 2011-01-25 | $19.62 | $24.39 | 4,106,755 | — | — |
| 2011-01-24 | $19.47 | $24.20 | 5,562,123 | — | — |
| 2011-01-21 | $19.24 | $23.92 | 5,505,428 | — | — |
| 2011-01-20 | $19.29 | $23.98 | 7,424,910 | — | — |
| 2011-01-19 | $19.33 | $24.03 | 6,529,554 | — | — |
| 2011-01-18 | $19.57 | $24.33 | 8,112,485 | — | — |
| 2011-01-14 | $19.66 | $24.44 | 11,390,531 | — | — |
| 2011-01-13 | $19.71 | $24.51 | 20,134,801 | — | — |
| 2011-01-12 | $20.39 | $25.35 | 67,149,578 | — | — |
| 2011-01-11 | $17.50 | $21.76 | 2,796,743 | — | — |
| 2011-01-10 | $17.49 | $21.74 | 3,012,063 | — | — |
| 2011-01-07 | $17.45 | $21.69 | 2,271,411 | — | — |
| 2011-01-06 | $17.31 | $21.52 | 2,702,654 | — | — |
| 2011-01-05 | $17.38 | $21.61 | 2,294,632 | — | — |
| 2011-01-04 | $17.32 | $21.53 | 3,484,620 | — | — |
| 2011-01-03 | $17.51 | $21.76 | 3,599,819 | — | — |