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
- 2000-06-30 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 | $13.85 | $13.85 | 3,182,200 | — | — |
| 2011-12-29 | $13.75 | $13.75 | 3,107,400 | — | — |
| 2011-12-28 | $13.73 | $13.73 | 5,293,800 | — | — |
| 2011-12-27 | $13.91 | $13.91 | 6,447,000 | — | — |
| 2011-12-23 | $14.14 | $14.14 | 4,533,600 | — | — |
| 2011-12-22 | $14.31 | $14.31 | 9,550,400 | — | — |
| 2011-12-21 | $13.79 | $13.79 | 8,376,400 | — | — |
| 2011-12-20 | $13.90 | $13.90 | 12,353,800 | — | — |
| 2011-12-19 | $13.22 | $13.22 | 6,930,200 | — | — |
| 2011-12-16 | $13.52 | $13.52 | 8,139,000 | — | — |
| 2011-12-15 | $13.32 | $13.32 | 8,412,700 | — | — |
| 2011-12-14 | $13.49 | $13.49 | 8,174,200 | — | — |
| 2011-12-13 | $13.77 | $13.77 | 10,199,200 | — | — |
| 2011-12-12 | $14.11 | $14.11 | 7,189,400 | — | — |
| 2011-12-09 | $14.29 | $14.29 | 6,789,200 | — | — |
| 2011-12-08 | $14.15 | $14.15 | 8,549,000 | — | — |
| 2011-12-07 | $14.58 | $14.58 | 14,271,200 | — | — |
| 2011-12-06 | $14.10 | $14.10 | 12,373,200 | — | — |
| 2011-12-05 | $13.78 | $13.78 | 10,821,100 | — | — |
| 2011-12-02 | $13.79 | $13.79 | 13,589,600 | — | — |
| 2011-12-01 | $13.86 | $13.86 | 8,822,900 | — | — |
| 2011-11-30 | $14.12 | $14.12 | 13,690,400 | — | — |
| 2011-11-29 | $13.20 | $13.20 | 8,373,500 | — | — |
| 2011-11-28 | $13.38 | $13.38 | 9,526,400 | — | — |
| 2011-11-25 | $13.14 | $13.14 | 4,485,000 | — | — |
| 2011-11-23 | $13.39 | $13.39 | 12,476,200 | — | — |
| 2011-11-22 | $14.01 | $14.01 | 14,338,400 | — | — |
| 2011-11-21 | $14.38 | $14.38 | 15,624,300 | — | — |
| 2011-11-18 | $14.65 | $14.65 | 31,036,600 | — | — |
| 2011-11-17 | $13.76 | $13.76 | 26,839,400 | — | — |
| 2011-11-16 | $14.68 | $14.68 | 12,261,900 | — | — |
| 2011-11-15 | $15.08 | $15.08 | 12,147,200 | — | — |
| 2011-11-14 | $14.84 | $14.84 | 9,279,700 | — | — |
| 2011-11-11 | $14.92 | $14.92 | 11,439,000 | — | — |
| 2011-11-10 | $14.48 | $14.48 | 13,609,800 | — | — |
| 2011-11-09 | $14.11 | $14.11 | 11,897,600 | — | — |
| 2011-11-08 | $14.62 | $14.62 | 14,345,400 | — | — |
| 2011-11-07 | $14.39 | $14.39 | 11,138,300 | — | — |
| 2011-11-04 | $14.24 | $14.24 | 11,724,900 | — | — |
| 2011-11-03 | $13.90 | $13.90 | 11,790,300 | — | — |
| 2011-11-02 | $13.60 | $13.60 | 8,687,300 | — | — |
| 2011-11-01 | $13.52 | $13.52 | 15,092,900 | — | — |
| 2011-10-31 | $13.99 | $13.99 | 9,183,400 | — | — |
| 2011-10-28 | $14.09 | $14.09 | 11,434,300 | — | — |
| 2011-10-27 | $14.07 | $14.07 | 17,821,600 | — | — |
| 2011-10-26 | $13.66 | $13.66 | 11,398,000 | — | — |
| 2011-10-25 | $13.40 | $13.40 | 11,992,400 | — | — |
| 2011-10-24 | $13.80 | $13.80 | 22,294,800 | — | — |
| 2011-10-21 | $13.14 | $13.14 | 24,073,100 | — | — |
| 2011-10-20 | $13.32 | $13.32 | 30,417,300 | — | — |
| 2011-10-19 | $13.70 | $13.70 | 25,561,200 | — | — |
| 2011-10-18 | $14.56 | $14.56 | 17,788,000 | — | — |
| 2011-10-17 | $14.30 | $14.30 | 19,387,600 | — | — |
| 2011-10-14 | $14.98 | $14.98 | 16,351,200 | — | — |
| 2011-10-13 | $15.13 | $15.13 | 16,933,100 | — | — |
| 2011-10-12 | $15.11 | $15.11 | 19,165,700 | — | — |
| 2011-10-11 | $15.31 | $15.31 | 12,966,900 | — | — |
| 2011-10-10 | $15.67 | $15.67 | 7,743,700 | — | — |
| 2011-10-07 | $15.35 | $15.35 | 8,948,500 | — | — |
| 2011-10-06 | $15.43 | $15.43 | 13,283,600 | — | — |
| 2011-10-05 | $15.00 | $15.00 | 11,467,800 | — | — |
| 2011-10-04 | $14.55 | $14.55 | 17,981,700 | — | — |
| 2011-10-03 | $14.15 | $14.15 | 12,397,900 | — | — |
| 2011-09-30 | $14.52 | $14.52 | 14,144,100 | — | — |
| 2011-09-29 | $14.96 | $14.96 | 10,857,400 | — | — |
| 2011-09-28 | $14.89 | $14.89 | 12,525,900 | — | — |
| 2011-09-27 | $15.23 | $15.23 | 13,284,600 | — | — |
| 2011-09-26 | $15.35 | $15.35 | 10,702,500 | — | — |
| 2011-09-23 | $15.30 | $15.30 | 15,147,600 | — | — |
| 2011-09-22 | $14.57 | $14.57 | 17,787,800 | — | — |
| 2011-09-21 | $14.86 | $14.86 | 10,940,600 | — | — |
| 2011-09-20 | $15.02 | $15.02 | 11,864,100 | — | — |
| 2011-09-19 | $15.24 | $15.24 | 10,912,700 | — | — |
| 2011-09-16 | $15.17 | $15.17 | 11,739,900 | — | — |
| 2011-09-15 | $15.20 | $15.20 | 19,788,800 | — | — |
| 2011-09-14 | $14.80 | $14.80 | 14,199,600 | — | — |
| 2011-09-13 | $14.58 | $14.58 | 12,883,700 | — | — |
| 2011-09-12 | $14.39 | $14.39 | 16,467,900 | — | — |
| 2011-09-09 | $13.69 | $13.69 | 18,818,400 | — | — |
| 2011-09-08 | $13.43 | $13.43 | 9,097,500 | — | — |
| 2011-09-07 | $13.50 | $13.50 | 8,481,600 | — | — |
| 2011-09-06 | $12.83 | $12.83 | 7,914,000 | — | — |
| 2011-09-02 | $12.89 | $12.89 | 8,173,100 | — | — |
| 2011-09-01 | $13.02 | $13.02 | 6,722,300 | — | — |
| 2011-08-31 | $13.15 | $13.15 | 11,133,200 | — | — |
| 2011-08-30 | $13.22 | $13.22 | 9,209,400 | — | — |
| 2011-08-29 | $13.16 | $13.16 | 12,462,500 | — | — |
| 2011-08-26 | $12.89 | $12.89 | 9,099,400 | — | — |
| 2011-08-25 | $12.63 | $12.63 | 13,971,900 | — | — |
| 2011-08-24 | $13.07 | $13.07 | 9,998,600 | — | — |
| 2011-08-23 | $13.05 | $13.05 | 13,322,100 | — | — |
| 2011-08-22 | $12.56 | $12.56 | 13,719,500 | — | — |
| 2011-08-19 | $12.68 | $12.68 | 30,481,100 | — | — |
| 2011-08-18 | $11.97 | $11.97 | 15,725,100 | — | — |
| 2011-08-17 | $12.85 | $12.85 | 12,322,000 | — | — |
| 2011-08-16 | $12.94 | $12.94 | 11,135,300 | — | — |
| 2011-08-15 | $13.00 | $13.00 | 7,294,700 | — | — |
| 2011-08-12 | $12.58 | $12.58 | 7,321,100 | — | — |
| 2011-08-11 | $12.63 | $12.63 | 16,174,400 | — | — |
| 2011-08-10 | $11.94 | $11.94 | 22,142,000 | — | — |
| 2011-08-09 | $11.98 | $11.98 | 26,655,800 | — | — |
| 2011-08-08 | $11.96 | $11.96 | 26,487,500 | — | — |
| 2011-08-05 | $13.02 | $13.02 | 27,488,100 | — | — |
| 2011-08-04 | $13.46 | $13.46 | 14,069,300 | — | — |
| 2011-08-03 | $14.25 | $14.25 | 14,065,800 | — | — |
| 2011-08-02 | $14.27 | $14.27 | 8,812,600 | — | — |
| 2011-08-01 | $14.86 | $14.86 | 7,809,300 | — | — |
| 2011-07-29 | $14.82 | $14.82 | 8,538,300 | — | — |
| 2011-07-28 | $14.98 | $14.98 | 8,530,700 | — | — |
| 2011-07-27 | $15.04 | $15.04 | 8,270,000 | — | — |
| 2011-07-26 | $15.52 | $15.52 | 11,230,800 | — | — |
| 2011-07-25 | $15.29 | $15.29 | 6,083,900 | — | — |
| 2011-07-22 | $15.33 | $15.33 | 8,288,600 | — | — |
| 2011-07-21 | $15.15 | $15.15 | 9,925,700 | — | — |
| 2011-07-20 | $15.08 | $15.08 | 6,013,500 | — | — |
| 2011-07-19 | $15.18 | $15.18 | 8,934,000 | — | — |
| 2011-07-18 | $14.63 | $14.63 | 10,637,300 | — | — |
| 2011-07-15 | $14.87 | $14.87 | 9,404,000 | — | — |
| 2011-07-14 | $14.68 | $14.68 | 12,455,200 | — | — |
| 2011-07-13 | $14.72 | $14.72 | 9,301,200 | — | — |
| 2011-07-12 | $14.81 | $14.81 | 9,036,900 | — | — |
| 2011-07-11 | $14.86 | $14.86 | 8,785,400 | — | — |
| 2011-07-08 | $15.41 | $15.41 | 8,560,500 | — | — |
| 2011-07-07 | $15.39 | $15.39 | 10,344,600 | — | — |
| 2011-07-06 | $15.08 | $15.08 | 6,590,100 | — | — |
| 2011-07-05 | $15.19 | $15.19 | 10,963,200 | — | — |
| 2011-07-01 | $15.11 | $15.11 | 9,706,200 | — | — |
| 2011-06-30 | $14.77 | $14.77 | 9,460,300 | — | — |
| 2011-06-29 | $14.33 | $14.33 | 13,076,800 | — | — |
| 2011-06-28 | $14.15 | $14.15 | 7,683,400 | — | — |
| 2011-06-27 | $14.14 | $14.14 | 7,392,800 | — | — |
| 2011-06-24 | $14.06 | $14.06 | 19,840,400 | — | — |
| 2011-06-23 | $14.46 | $14.46 | 17,398,300 | — | — |
| 2011-06-22 | $13.89 | $13.89 | 8,285,400 | — | — |
| 2011-06-21 | $13.97 | $13.97 | 15,344,000 | — | — |
| 2011-06-20 | $13.40 | $13.40 | 14,135,400 | — | — |
| 2011-06-17 | $13.21 | $13.21 | 29,748,600 | — | — |
| 2011-06-16 | $13.79 | $13.79 | 9,553,200 | — | — |
| 2011-06-15 | $14.05 | $14.05 | 11,125,900 | — | — |
| 2011-06-14 | $14.22 | $14.22 | 13,835,500 | — | — |
| 2011-06-13 | $14.11 | $14.11 | 11,427,900 | — | — |
| 2011-06-10 | $14.40 | $14.40 | 13,859,400 | — | — |
| 2011-06-09 | $14.82 | $14.82 | 8,119,500 | — | — |
| 2011-06-08 | $14.71 | $14.71 | 11,889,800 | — | — |
| 2011-06-07 | $15.00 | $15.00 | 11,331,100 | — | — |
| 2011-06-06 | $14.96 | $14.96 | 7,042,100 | — | — |
| 2011-06-03 | $15.15 | $15.15 | 16,282,700 | — | — |
| 2011-06-02 | $15.73 | $15.73 | 11,144,600 | — | — |
| 2011-06-01 | $15.72 | $15.72 | 16,249,700 | — | — |
| 2011-05-31 | $16.24 | $16.24 | 18,464,400 | — | — |
| 2011-05-27 | $16.17 | $16.17 | 64,353,600 | — | — |
| 2011-05-26 | $14.56 | $14.56 | 16,436,500 | — | — |
| 2011-05-25 | $14.18 | $14.18 | 6,240,200 | — | — |
| 2011-05-24 | $14.21 | $14.21 | 7,447,900 | — | — |
| 2011-05-23 | $14.34 | $14.34 | 10,691,500 | — | — |
| 2011-05-20 | $14.34 | $14.34 | 8,413,300 | — | — |
| 2011-05-19 | $14.43 | $14.43 | 3,862,300 | — | — |
| 2011-05-18 | $14.54 | $14.54 | 5,984,400 | — | — |
| 2011-05-17 | $14.30 | $14.30 | 10,433,900 | — | — |
| 2011-05-16 | $14.19 | $14.19 | 15,920,800 | — | — |
| 2011-05-13 | $14.60 | $14.60 | 10,614,900 | — | — |
| 2011-05-12 | $14.94 | $14.94 | 8,900,000 | — | — |
| 2011-05-11 | $14.83 | $14.83 | 10,895,200 | — | — |
| 2011-05-10 | $15.05 | $15.05 | 12,313,100 | — | — |
| 2011-05-09 | $14.80 | $14.80 | 10,506,200 | — | — |
| 2011-05-06 | $14.68 | $14.68 | 11,345,300 | — | — |
| 2011-05-05 | $14.57 | $14.57 | 22,500,000 | — | — |
| 2011-05-04 | $15.00 | $15.00 | 10,229,400 | — | — |
| 2011-05-03 | $15.00 | $15.00 | 15,800,000 | — | — |
| 2011-05-02 | $15.29 | $15.29 | 8,548,500 | — | — |
| 2011-04-29 | $15.43 | $15.43 | 19,738,800 | — | — |
| 2011-04-28 | $15.83 | $15.83 | 12,500,000 | — | — |
| 2011-04-27 | $15.74 | $15.74 | 9,275,100 | — | — |
| 2011-04-26 | $15.81 | $15.81 | 8,500,000 | — | — |
| 2011-04-25 | $15.83 | $15.83 | 7,652,900 | — | — |
| 2011-04-21 | $15.70 | $15.70 | 8,257,000 | — | — |
| 2011-04-20 | $15.92 | $15.92 | 12,935,000 | — | — |
| 2011-04-19 | $15.38 | $15.38 | 13,297,700 | — | — |
| 2011-04-18 | $15.24 | $15.24 | 16,867,200 | — | — |
| 2011-04-15 | $15.97 | $15.97 | 16,485,200 | — | — |
| 2011-04-14 | $15.66 | $15.66 | 16,878,700 | — | — |
| 2011-04-13 | $15.65 | $15.65 | 13,939,800 | — | — |
| 2011-04-12 | $15.85 | $15.85 | 14,991,400 | — | — |
| 2011-04-11 | $16.05 | $16.05 | 24,258,500 | — | — |
| 2011-04-08 | $16.39 | $16.39 | 20,364,000 | — | — |
| 2011-04-07 | $16.16 | $16.16 | 27,208,800 | — | — |
| 2011-04-06 | $15.93 | $15.93 | 16,038,800 | — | — |
| 2011-04-05 | $15.85 | $15.85 | 12,125,100 | — | — |
| 2011-04-04 | $15.53 | $15.53 | 12,525,300 | — | — |
| 2011-04-01 | $15.93 | $15.93 | 22,363,200 | — | — |
| 2011-03-31 | $15.55 | $15.55 | 15,941,600 | — | — |
| 2011-03-30 | $15.97 | $15.97 | 14,098,500 | — | — |
| 2011-03-29 | $16.12 | $16.12 | 9,171,000 | — | — |
| 2011-03-28 | $16.15 | $16.15 | 15,104,600 | — | — |
| 2011-03-25 | $16.07 | $16.07 | 14,107,300 | — | — |
| 2011-03-24 | $16.31 | $16.31 | 12,823,900 | — | — |
| 2011-03-23 | $15.96 | $15.96 | 13,243,300 | — | — |
| 2011-03-22 | $15.63 | $15.63 | 15,489,900 | — | — |
| 2011-03-21 | $15.51 | $15.51 | 17,792,000 | — | — |
| 2011-03-18 | $15.62 | $15.62 | 15,112,900 | — | — |
| 2011-03-17 | $15.42 | $15.42 | 13,971,100 | — | — |
| 2011-03-16 | $15.36 | $15.36 | 17,920,800 | — | — |
| 2011-03-15 | $15.59 | $15.59 | 23,059,000 | — | — |
| 2011-03-14 | $15.63 | $15.63 | 15,802,600 | — | — |
| 2011-03-11 | $15.67 | $15.67 | 20,049,100 | — | — |
| 2011-03-10 | $15.84 | $15.84 | 18,812,000 | — | — |
| 2011-03-09 | $16.16 | $16.16 | 17,607,700 | — | — |
| 2011-03-08 | $16.19 | $16.19 | 19,888,900 | — | — |
| 2011-03-07 | $15.81 | $15.81 | 23,720,500 | — | — |
| 2011-03-04 | $16.13 | $16.13 | 60,904,000 | — | — |
| 2011-03-03 | $18.22 | $18.22 | 21,865,400 | — | — |
| 2011-03-02 | $17.99 | $17.99 | 10,262,500 | — | — |
| 2011-03-01 | $18.02 | $18.02 | 12,317,000 | — | — |
| 2011-02-28 | $18.28 | $18.28 | 17,745,000 | — | — |
| 2011-02-25 | $18.92 | $18.92 | 15,570,300 | — | — |
| 2011-02-24 | $18.01 | $18.01 | 13,616,300 | — | — |
| 2011-02-23 | $17.97 | $17.97 | 14,076,900 | — | — |
| 2011-02-22 | $18.23 | $18.23 | 13,068,200 | — | — |
| 2011-02-18 | $18.89 | $18.89 | 9,349,100 | — | — |
| 2011-02-17 | $19.02 | $19.02 | 12,785,600 | — | — |
| 2011-02-16 | $18.83 | $18.83 | 14,223,500 | — | — |
| 2011-02-15 | $18.78 | $18.78 | 32,296,000 | — | — |
| 2011-02-14 | $19.77 | $19.77 | 10,210,100 | — | — |
| 2011-02-11 | $19.75 | $19.75 | 7,588,300 | — | — |
| 2011-02-10 | $19.67 | $19.67 | 10,685,300 | — | — |
| 2011-02-09 | $19.87 | $19.87 | 10,596,500 | — | — |
| 2011-02-08 | $20.24 | $20.24 | 11,278,500 | — | — |
| 2011-02-07 | $20.09 | $20.09 | 14,145,000 | — | — |
| 2011-02-04 | $19.75 | $19.75 | 18,173,500 | — | — |
| 2011-02-03 | $19.48 | $19.48 | 12,334,400 | — | — |
| 2011-02-02 | $19.50 | $19.50 | 9,701,800 | — | — |
| 2011-02-01 | $19.57 | $19.57 | 12,508,400 | — | — |
| 2011-01-31 | $19.01 | $19.01 | 14,053,200 | — | — |
| 2011-01-28 | $19.16 | $19.16 | 17,027,600 | — | — |
| 2011-01-27 | $20.27 | $20.27 | 10,328,500 | — | — |
| 2011-01-26 | $20.01 | $20.01 | 7,319,300 | — | — |
| 2011-01-25 | $19.79 | $19.79 | 12,220,900 | — | — |
| 2011-01-24 | $19.97 | $19.97 | 12,730,300 | — | — |
| 2011-01-21 | $20.08 | $20.08 | 11,909,000 | — | — |
| 2011-01-20 | $20.43 | $20.43 | 18,861,100 | — | — |
| 2011-01-19 | $21.23 | $21.23 | 13,418,100 | — | — |
| 2011-01-18 | $21.89 | $21.89 | 10,643,600 | — | — |
| 2011-01-14 | $21.87 | $21.87 | 12,481,200 | — | — |
| 2011-01-13 | $21.43 | $21.43 | 15,789,000 | — | — |
| 2011-01-12 | $20.99 | $20.99 | 12,935,100 | — | — |
| 2011-01-11 | $20.53 | $20.53 | 11,327,200 | — | — |
| 2011-01-10 | $20.28 | $20.28 | 15,554,000 | — | — |
| 2011-01-07 | $20.04 | $20.04 | 23,809,100 | — | — |
| 2011-01-06 | $19.56 | $19.56 | 17,352,100 | — | — |
| 2011-01-05 | $18.56 | $18.56 | 15,256,400 | — | — |
| 2011-01-04 | $18.12 | $18.12 | 29,101,600 | — | — |
| 2011-01-03 | $18.54 | $18.54 | 13,439,100 | — | — |