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
- 1980-03-17 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 | $18.70 | $66.70 | 1,982,724 | — | — |
| 2011-12-29 | $18.90 | $67.41 | 3,792,945 | — | — |
| 2011-12-28 | $18.07 | $64.43 | 2,259,021 | — | — |
| 2011-12-27 | $18.37 | $65.51 | 2,614,741 | — | — |
| 2011-12-23 | $18.44 | $65.75 | 4,154,233 | — | — |
| 2011-12-22 | $18.64 | $66.46 | 4,302,993 | — | — |
| 2011-12-21 | $19.02 | $67.82 | 7,568,662 | — | — |
| 2011-12-20 | $18.73 | $66.80 | 6,143,155 | — | — |
| 2011-12-19 | $17.62 | $62.83 | 6,605,297 | — | — |
| 2011-12-16 | $17.87 | $63.71 | 6,261,974 | — | — |
| 2011-12-15 | $17.51 | $62.46 | 5,679,438 | — | — |
| 2011-12-14 | $17.35 | $61.88 | 5,077,151 | — | — |
| 2011-12-13 | $17.82 | $63.54 | 6,560,228 | — | — |
| 2011-12-12 | $18.59 | $66.29 | 5,975,696 | — | — |
| 2011-12-09 | $18.69 | $66.67 | 5,340,002 | — | — |
| 2011-12-08 | $18.10 | $64.56 | 6,137,062 | — | — |
| 2011-12-07 | $18.66 | $66.53 | 9,485,200 | — | — |
| 2011-12-06 | $18.34 | $65.41 | 8,093,102 | — | — |
| 2011-12-05 | $18.35 | $65.44 | 9,579,540 | — | — |
| 2011-12-02 | $17.52 | $62.49 | 5,650,337 | — | — |
| 2011-12-01 | $17.56 | $62.63 | 5,763,588 | — | — |
| 2011-11-30 | $17.52 | $62.49 | 8,816,518 | — | — |
| 2011-11-29 | $16.20 | $57.77 | 6,397,391 | — | — |
| 2011-11-28 | $15.98 | $56.99 | 8,867,996 | — | — |
| 2011-11-25 | $15.65 | $55.80 | 2,481,110 | — | — |
| 2011-11-23 | $15.65 | $55.80 | 10,806,176 | — | — |
| 2011-11-22 | $16.27 | $58.01 | 16,025,468 | — | — |
| 2011-11-21 | $16.49 | $58.79 | 5,567,028 | — | — |
| 2011-11-18 | $16.82 | $59.98 | 7,202,646 | — | — |
| 2011-11-17 | $17.25 | $61.51 | 6,198,730 | — | — |
| 2011-11-16 | $17.49 | $62.35 | 7,960,101 | — | — |
| 2011-11-15 | $17.17 | $61.23 | 4,197,201 | — | — |
| 2011-11-14 | $17.06 | $60.83 | 3,461,914 | — | — |
| 2011-11-11 | $17.24 | $61.47 | 5,706,332 | — | — |
| 2011-11-10 | $16.84 | $60.05 | 7,402,043 | — | — |
| 2011-11-09 | $16.12 | $57.50 | 7,105,679 | — | — |
| 2011-11-08 | $17.16 | $61.20 | 7,576,226 | — | — |
| 2011-11-07 | $16.65 | $59.37 | 6,350,221 | — | — |
| 2011-11-04 | $16.34 | $58.28 | 4,729,836 | — | — |
| 2011-11-03 | $16.25 | $57.94 | 6,784,523 | — | — |
| 2011-11-02 | $15.72 | $56.04 | 4,798,858 | — | — |
| 2011-11-01 | $15.03 | $53.60 | 6,340,031 | — | — |
| 2011-10-31 | $15.74 | $56.14 | 3,850,516 | — | — |
| 2011-10-28 | $16.23 | $57.87 | 5,683,430 | — | — |
| 2011-10-27 | $16.36 | $58.35 | 6,227,305 | — | — |
| 2011-10-26 | $15.69 | $55.94 | 5,288,944 | — | — |
| 2011-10-25 | $15.22 | $54.28 | 8,212,551 | — | — |
| 2011-10-24 | $16.20 | $57.77 | 5,666,516 | — | — |
| 2011-10-21 | $15.92 | $56.79 | 10,074,985 | — | — |
| 2011-10-20 | $15.32 | $54.62 | 9,568,720 | — | — |
| 2011-10-19 | $14.81 | $52.82 | 9,596,139 | — | — |
| 2011-10-18 | $15.15 | $54.04 | 10,840,634 | — | — |
| 2011-10-17 | $13.87 | $49.46 | 3,933,510 | — | — |
| 2011-10-14 | $14.57 | $51.83 | 4,554,707 | — | — |
| 2011-10-13 | $14.44 | $51.36 | 6,848,082 | — | — |
| 2011-10-12 | $14.55 | $51.76 | 6,006,267 | — | — |
| 2011-10-11 | $14.27 | $50.75 | 3,312,734 | — | — |
| 2011-10-10 | $14.27 | $50.75 | 4,161,062 | — | — |
| 2011-10-07 | $13.44 | $47.80 | 5,035,444 | — | — |
| 2011-10-06 | $13.62 | $48.45 | 3,868,901 | — | — |
| 2011-10-05 | $13.15 | $46.79 | 5,401,564 | — | — |
| 2011-10-04 | $12.56 | $44.65 | 7,669,095 | — | — |
| 2011-10-03 | $12.13 | $43.13 | 4,503,440 | — | — |
| 2011-09-30 | $12.89 | $45.84 | 5,588,039 | — | — |
| 2011-09-29 | $13.55 | $48.21 | 7,078,260 | — | — |
| 2011-09-28 | $12.68 | $45.09 | 4,343,019 | — | — |
| 2011-09-27 | $13.05 | $46.42 | 5,423,416 | — | — |
| 2011-09-26 | $13.24 | $47.09 | 4,737,400 | — | — |
| 2011-09-23 | $12.76 | $45.37 | 4,312,763 | — | — |
| 2011-09-22 | $12.51 | $44.49 | 8,242,807 | — | — |
| 2011-09-21 | $13.23 | $47.06 | 6,135,066 | — | — |
| 2011-09-20 | $13.42 | $47.74 | 5,213,409 | — | — |
| 2011-09-19 | $13.77 | $48.99 | 8,172,314 | — | — |
| 2011-09-16 | $13.14 | $46.72 | 5,333,908 | — | — |
| 2011-09-15 | $13.18 | $46.89 | 3,295,295 | — | — |
| 2011-09-14 | $13.06 | $46.45 | 3,812,381 | — | — |
| 2011-09-13 | $12.69 | $45.13 | 3,747,981 | — | — |
| 2011-09-12 | $12.86 | $45.74 | 4,455,639 | — | — |
| 2011-09-09 | $12.83 | $45.64 | 7,086,454 | — | — |
| 2011-09-08 | $13.28 | $47.23 | 4,928,917 | — | — |
| 2011-09-07 | $13.63 | $48.48 | 4,650,518 | — | — |
| 2011-09-06 | $13.14 | $46.72 | 3,937,713 | — | — |
| 2011-09-02 | $13.21 | $46.99 | 3,282,373 | — | — |
| 2011-09-01 | $13.69 | $48.68 | 3,815,322 | — | — |
| 2011-08-31 | $13.99 | $49.77 | 6,429,854 | — | — |
| 2011-08-30 | $13.95 | $49.63 | 6,435,947 | — | — |
| 2011-08-29 | $13.65 | $48.55 | 6,008,999 | — | — |
| 2011-08-26 | $12.93 | $45.98 | 6,982,028 | — | — |
| 2011-08-25 | $12.76 | $45.37 | 7,085,193 | — | — |
| 2011-08-24 | $12.51 | $44.49 | 5,372,359 | — | — |
| 2011-08-23 | $12.10 | $43.03 | 6,827,596 | — | — |
| 2011-08-22 | $12.10 | $43.03 | 5,565,032 | — | — |
| 2011-08-19 | $12.11 | $43.06 | 4,794,760 | — | — |
| 2011-08-18 | $12.66 | $45.03 | 5,980,739 | — | — |
| 2011-08-17 | $13.71 | $48.75 | 3,812,486 | — | — |
| 2011-08-16 | $14.00 | $49.80 | 4,040,668 | — | — |
| 2011-08-15 | $14.20 | $50.51 | 5,052,148 | — | — |
| 2011-08-12 | $13.41 | $47.70 | 4,183,859 | — | — |
| 2011-08-11 | $13.35 | $47.50 | 6,854,385 | — | — |
| 2011-08-10 | $12.68 | $45.09 | 10,489,536 | — | — |
| 2011-08-09 | $13.97 | $49.70 | 7,940,980 | — | — |
| 2011-08-08 | $13.46 | $47.87 | 9,371,845 | — | — |
| 2011-08-05 | $14.69 | $52.24 | 8,774,811 | — | — |
| 2011-08-04 | $14.92 | $53.05 | 7,540,822 | — | — |
| 2011-08-03 | $16.24 | $57.76 | 5,167,079 | — | — |
| 2011-08-02 | $16.14 | $57.42 | 4,602,088 | — | — |
| 2011-08-01 | $16.72 | $59.48 | 3,058,183 | — | — |
| 2011-07-29 | $16.84 | $59.89 | 3,586,195 | — | — |
| 2011-07-28 | $16.79 | $59.72 | 4,817,663 | — | — |
| 2011-07-27 | $16.62 | $59.11 | 4,802,219 | — | — |
| 2011-07-26 | $17.17 | $61.07 | 3,202,005 | — | — |
| 2011-07-25 | $17.42 | $61.95 | 2,235,489 | — | — |
| 2011-07-22 | $17.70 | $62.97 | 2,320,479 | — | — |
| 2011-07-21 | $17.73 | $63.07 | 3,500,154 | — | — |
| 2011-07-20 | $17.50 | $62.26 | 3,340,889 | — | — |
| 2011-07-19 | $17.63 | $62.70 | 7,586,416 | — | — |
| 2011-07-18 | $16.53 | $58.81 | 4,369,598 | — | — |
| 2011-07-15 | $16.89 | $60.06 | 3,254,218 | — | — |
| 2011-07-14 | $16.98 | $60.40 | 3,594,494 | — | — |
| 2011-07-13 | $17.17 | $61.07 | 2,608,438 | — | — |
| 2011-07-12 | $17.16 | $61.04 | 3,251,381 | — | — |
| 2011-07-11 | $17.32 | $61.62 | 2,828,215 | — | — |
| 2011-07-08 | $17.94 | $63.82 | 3,291,933 | — | — |
| 2011-07-07 | $17.99 | $63.99 | 3,539,760 | — | — |
| 2011-07-06 | $17.42 | $61.95 | 2,357,984 | — | — |
| 2011-07-05 | $17.69 | $62.90 | 2,469,239 | — | — |
| 2011-07-01 | $17.86 | $63.38 | 3,407,074 | — | — |
| 2011-06-30 | $17.28 | $61.32 | 6,683,144 | — | — |
| 2011-06-29 | $17.50 | $62.13 | 4,829,744 | — | — |
| 2011-06-28 | $17.60 | $62.46 | 2,734,820 | — | — |
| 2011-06-27 | $17.55 | $62.30 | 3,205,157 | — | — |
| 2011-06-24 | $17.17 | $60.94 | 3,836,964 | — | — |
| 2011-06-23 | $17.62 | $62.53 | 8,005,695 | — | — |
| 2011-06-22 | $17.23 | $61.15 | 7,366,954 | — | — |
| 2011-06-21 | $16.98 | $60.27 | 3,385,328 | — | — |
| 2011-06-20 | $16.74 | $59.42 | 2,600,138 | — | — |
| 2011-06-17 | $16.62 | $58.99 | 3,372,826 | — | — |
| 2011-06-16 | $16.41 | $58.24 | 4,942,259 | — | — |
| 2011-06-15 | $16.08 | $57.06 | 3,763,215 | — | — |
| 2011-06-14 | $16.40 | $58.21 | 3,663,201 | — | — |
| 2011-06-13 | $16.05 | $56.96 | 3,592,393 | — | — |
| 2011-06-10 | $15.89 | $56.38 | 4,241,010 | — | — |
| 2011-06-09 | $16.22 | $57.57 | 3,420,522 | — | — |
| 2011-06-08 | $15.97 | $56.69 | 5,368,052 | — | — |
| 2011-06-07 | $16.22 | $57.57 | 4,405,528 | — | — |
| 2011-06-06 | $16.59 | $58.88 | 3,038,327 | — | — |
| 2011-06-03 | $17.11 | $60.74 | 2,743,225 | — | — |
| 2011-06-02 | $17.31 | $61.42 | 4,292,172 | — | — |
| 2011-06-01 | $17.66 | $62.67 | 3,908,822 | — | — |
| 2011-05-31 | $18.07 | $64.12 | 3,315,676 | — | — |
| 2011-05-27 | $17.99 | $63.85 | 3,365,157 | — | — |
| 2011-05-26 | $17.62 | $62.53 | 3,237,094 | — | — |
| 2011-05-25 | $17.14 | $60.84 | 5,167,499 | — | — |
| 2011-05-24 | $16.87 | $59.86 | 2,510,105 | — | — |
| 2011-05-23 | $16.99 | $60.30 | 2,430,788 | — | — |
| 2011-05-20 | $17.10 | $60.67 | 2,707,821 | — | — |
| 2011-05-19 | $17.06 | $60.54 | 1,831,233 | — | — |
| 2011-05-18 | $16.98 | $60.27 | 2,276,881 | — | — |
| 2011-05-17 | $16.67 | $59.15 | 4,319,697 | — | — |
| 2011-05-16 | $16.73 | $59.39 | 4,036,886 | — | — |
| 2011-05-13 | $16.68 | $59.19 | 3,373,141 | — | — |
| 2011-05-12 | $16.89 | $59.93 | 5,023,468 | — | — |
| 2011-05-11 | $17.11 | $60.71 | 6,296,432 | — | — |
| 2011-05-10 | $17.51 | $62.16 | 3,213,981 | — | — |
| 2011-05-09 | $17.39 | $61.72 | 2,493,717 | — | — |
| 2011-05-06 | $17.64 | $62.60 | 2,949,555 | — | — |
| 2011-05-05 | $17.82 | $63.24 | 4,574,983 | — | — |
| 2011-05-04 | $17.63 | $62.57 | 3,890,227 | — | — |
| 2011-05-03 | $17.53 | $62.23 | 4,659,133 | — | — |
| 2011-05-02 | $17.48 | $62.03 | 5,812,754 | — | — |
| 2011-04-29 | $18.08 | $64.15 | 3,242,451 | — | — |
| 2011-04-28 | $18.05 | $64.05 | 4,365,186 | — | — |
| 2011-04-27 | $18.24 | $64.73 | 4,803,375 | — | — |
| 2011-04-26 | $18.28 | $64.86 | 3,992,132 | — | — |
| 2011-04-25 | $18.22 | $64.66 | 4,240,905 | — | — |
| 2011-04-21 | $18.00 | $63.75 | 3,571,697 | — | — |
| 2011-04-20 | $18.16 | $64.32 | 4,785,410 | — | — |
| 2011-04-19 | $17.89 | $63.34 | 4,695,587 | — | — |
| 2011-04-18 | $17.46 | $61.83 | 4,010,201 | — | — |
| 2011-04-15 | $17.55 | $62.16 | 3,563,818 | — | — |
| 2011-04-14 | $17.28 | $61.19 | 2,991,262 | — | — |
| 2011-04-13 | $17.31 | $61.32 | 3,560,666 | — | — |
| 2011-04-12 | $17.44 | $61.76 | 3,714,048 | — | — |
| 2011-04-11 | $17.32 | $61.35 | 4,057,267 | — | — |
| 2011-04-08 | $17.49 | $61.93 | 4,692,961 | — | — |
| 2011-04-07 | $17.51 | $62.03 | 4,143,308 | — | — |
| 2011-04-06 | $17.44 | $61.76 | 5,498,741 | — | — |
| 2011-04-05 | $17.44 | $61.76 | 6,891,155 | — | — |
| 2011-04-04 | $17.20 | $60.92 | 3,538,815 | — | — |
| 2011-04-01 | $17.43 | $61.73 | 4,560,485 | — | — |
| 2011-03-31 | $17.25 | $61.09 | 5,142,811 | — | — |
| 2011-03-30 | $17.39 | $61.59 | 12,776,082 | — | — |
| 2011-03-29 | $18.15 | $64.29 | 10,860,384 | — | — |
| 2011-03-28 | $18.80 | $66.58 | 4,041,088 | — | — |
| 2011-03-25 | $19.07 | $67.52 | 3,234,362 | — | — |
| 2011-03-24 | $18.91 | $66.98 | 3,171,223 | — | — |
| 2011-03-23 | $18.80 | $66.58 | 4,181,653 | — | — |
| 2011-03-22 | $18.58 | $65.80 | 2,514,308 | — | — |
| 2011-03-21 | $18.87 | $66.82 | 2,494,452 | — | — |
| 2011-03-18 | $18.72 | $66.31 | 4,365,501 | — | — |
| 2011-03-17 | $18.36 | $65.03 | 3,366,208 | — | — |
| 2011-03-16 | $18.20 | $64.46 | 6,478,915 | — | — |
| 2011-03-15 | $18.73 | $66.34 | 6,171,731 | — | — |
| 2011-03-14 | $18.40 | $65.16 | 4,544,307 | — | — |
| 2011-03-11 | $18.82 | $66.65 | 2,629,869 | — | — |
| 2011-03-10 | $18.89 | $66.88 | 2,504,748 | — | — |
| 2011-03-09 | $19.40 | $68.70 | 2,999,142 | — | — |
| 2011-03-08 | $19.19 | $67.96 | 4,329,992 | — | — |
| 2011-03-07 | $18.48 | $65.43 | 3,538,500 | — | — |
| 2011-03-04 | $18.84 | $66.72 | 4,020,077 | — | — |
| 2011-03-03 | $19.34 | $68.50 | 3,510,239 | — | — |
| 2011-03-02 | $19.16 | $67.86 | 6,233,399 | — | — |
| 2011-03-01 | $18.77 | $66.48 | 6,217,115 | — | — |
| 2011-02-28 | $19.19 | $67.96 | 5,195,129 | — | — |
| 2011-02-25 | $19.34 | $68.50 | 3,490,489 | — | — |
| 2011-02-24 | $18.98 | $67.22 | 5,771,782 | — | — |
| 2011-02-23 | $18.86 | $66.78 | 8,612,604 | — | — |
| 2011-02-22 | $18.99 | $67.25 | 5,665,991 | — | — |
| 2011-02-18 | $20.04 | $70.96 | 3,200,954 | — | — |
| 2011-02-17 | $20.35 | $72.08 | 4,104,647 | — | — |
| 2011-02-16 | $19.85 | $70.29 | 3,139,181 | — | — |
| 2011-02-15 | $19.48 | $69.01 | 6,327,319 | — | — |
| 2011-02-14 | $19.61 | $69.45 | 3,445,945 | — | — |
| 2011-02-11 | $19.90 | $70.49 | 3,318,722 | — | — |
| 2011-02-10 | $19.83 | $70.22 | 3,110,606 | — | — |
| 2011-02-09 | $19.85 | $70.29 | 5,163,297 | — | — |
| 2011-02-08 | $19.68 | $69.68 | 5,629,956 | — | — |
| 2011-02-07 | $18.90 | $66.95 | 3,262,412 | — | — |
| 2011-02-04 | $18.58 | $65.80 | 2,054,582 | — | — |
| 2011-02-03 | $18.72 | $66.31 | 3,084,867 | — | — |
| 2011-02-02 | $18.69 | $66.18 | 3,418,841 | — | — |
| 2011-02-01 | $18.98 | $67.22 | 3,339,418 | — | — |
| 2011-01-31 | $18.43 | $65.27 | 3,029,083 | — | — |
| 2011-01-28 | $18.71 | $66.28 | 3,492,695 | — | — |
| 2011-01-27 | $19.20 | $68.00 | 5,591,296 | — | — |
| 2011-01-26 | $19.40 | $68.70 | 6,062,893 | — | — |
| 2011-01-25 | $18.82 | $66.65 | 4,561,431 | — | — |
| 2011-01-24 | $18.92 | $67.02 | 3,362,636 | — | — |
| 2011-01-21 | $18.53 | $65.64 | 4,649,993 | — | — |
| 2011-01-20 | $18.92 | $66.88 | 5,107,302 | — | — |
| 2011-01-19 | $18.84 | $66.58 | 4,702,101 | — | — |
| 2011-01-18 | $19.50 | $68.94 | 3,856,084 | — | — |
| 2011-01-14 | $19.64 | $69.41 | 4,188,587 | — | — |
| 2011-01-13 | $19.20 | $67.86 | 4,934,695 | — | — |
| 2011-01-12 | $19.48 | $68.83 | 5,703,706 | — | — |
| 2011-01-11 | $19.27 | $68.09 | 16,197,339 | — | — |
| 2011-01-10 | $17.99 | $63.59 | 6,215,854 | — | — |
| 2011-01-07 | $18.48 | $65.30 | 6,403,590 | — | — |
| 2011-01-06 | $18.22 | $64.39 | 6,498,875 | — | — |
| 2011-01-05 | $18.18 | $64.26 | 3,399,931 | — | — |
| 2011-01-04 | $17.72 | $62.64 | 4,280,931 | — | — |
| 2011-01-03 | $18.13 | $64.09 | 4,495,035 | — | — |