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
- 1993-02-23 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 | $15.13 | $24.33 | 16,065,400 | — | — |
| 2011-12-29 | $15.24 | $24.51 | 14,000,600 | — | — |
| 2011-12-28 | $14.90 | $23.96 | 17,015,400 | — | — |
| 2011-12-27 | $15.29 | $24.59 | 13,135,100 | — | — |
| 2011-12-23 | $15.76 | $25.35 | 14,677,300 | — | — |
| 2011-12-22 | $15.88 | $25.54 | 30,203,000 | — | — |
| 2011-12-21 | $14.91 | $23.98 | 20,955,300 | — | — |
| 2011-12-20 | $14.80 | $23.80 | 31,173,200 | — | — |
| 2011-12-19 | $14.16 | $22.77 | 31,225,900 | — | — |
| 2011-12-16 | $14.98 | $24.09 | 31,307,900 | — | — |
| 2011-12-15 | $15.01 | $24.14 | 28,218,400 | — | — |
| 2011-12-14 | $15.06 | $24.22 | 30,075,500 | — | — |
| 2011-12-13 | $15.17 | $24.40 | 40,873,800 | — | — |
| 2011-12-12 | $15.38 | $24.73 | 28,770,500 | — | — |
| 2011-12-09 | $16.38 | $26.34 | 34,670,000 | — | — |
| 2011-12-08 | $15.88 | $25.54 | 44,160,000 | — | — |
| 2011-12-07 | $17.34 | $27.89 | 41,598,400 | — | — |
| 2011-12-06 | $16.58 | $26.66 | 33,481,600 | — | — |
| 2011-12-05 | $16.57 | $26.65 | 67,235,400 | — | — |
| 2011-12-02 | $15.52 | $24.96 | 52,525,100 | — | — |
| 2011-12-01 | $14.51 | $23.33 | 25,387,900 | — | — |
| 2011-11-30 | $14.79 | $23.79 | 48,837,100 | — | — |
| 2011-11-29 | $13.31 | $21.41 | 35,547,100 | — | — |
| 2011-11-28 | $13.80 | $22.19 | 37,036,100 | — | — |
| 2011-11-25 | $13.26 | $21.32 | 13,540,100 | — | — |
| 2011-11-23 | $13.03 | $20.95 | 31,756,400 | — | — |
| 2011-11-22 | $13.52 | $21.74 | 28,507,500 | — | — |
| 2011-11-21 | $13.60 | $21.87 | 43,250,000 | — | — |
| 2011-11-18 | $14.21 | $22.85 | 28,193,500 | — | — |
| 2011-11-17 | $14.13 | $22.72 | 45,254,300 | — | — |
| 2011-11-16 | $14.66 | $23.58 | 48,861,600 | — | — |
| 2011-11-15 | $15.93 | $25.62 | 21,580,100 | — | — |
| 2011-11-14 | $15.92 | $25.60 | 31,961,700 | — | — |
| 2011-11-11 | $16.36 | $26.31 | 19,969,700 | — | — |
| 2011-11-10 | $15.86 | $25.51 | 35,148,400 | — | — |
| 2011-11-09 | $15.76 | $25.35 | 33,822,500 | — | — |
| 2011-11-08 | $17.32 | $27.85 | 26,418,800 | — | — |
| 2011-11-07 | $16.92 | $27.21 | 26,971,200 | — | — |
| 2011-11-04 | $16.72 | $26.89 | 29,340,100 | — | — |
| 2011-11-03 | $16.95 | $27.26 | 50,797,200 | — | — |
| 2011-11-02 | $16.76 | $26.95 | 23,876,900 | — | — |
| 2011-11-01 | $16.23 | $26.10 | 48,498,000 | — | — |
| 2011-10-31 | $17.64 | $28.37 | 32,488,300 | — | — |
| 2011-10-28 | $19.31 | $31.05 | 32,877,200 | — | — |
| 2011-10-27 | $19.41 | $31.22 | 64,100,300 | — | — |
| 2011-10-26 | $16.64 | $26.68 | 30,490,700 | — | — |
| 2011-10-25 | $16.52 | $26.49 | 23,647,600 | — | — |
| 2011-10-24 | $17.15 | $27.50 | 26,051,800 | — | — |
| 2011-10-21 | $17.02 | $27.29 | 33,004,700 | — | — |
| 2011-10-20 | $16.61 | $26.63 | 35,380,300 | — | — |
| 2011-10-19 | $16.64 | $26.68 | 66,831,000 | — | — |
| 2011-10-18 | $16.63 | $26.66 | 51,760,300 | — | — |
| 2011-10-17 | $15.25 | $24.45 | 29,580,900 | — | — |
| 2011-10-14 | $15.22 | $24.40 | 30,698,400 | — | — |
| 2011-10-13 | $15.14 | $24.27 | 30,447,600 | — | — |
| 2011-10-12 | $15.84 | $25.40 | 36,426,800 | — | — |
| 2011-10-11 | $15.39 | $24.68 | 35,000,400 | — | — |
| 2011-10-10 | $15.29 | $24.52 | 36,348,200 | — | — |
| 2011-10-07 | $14.24 | $22.83 | 47,983,700 | — | — |
| 2011-10-06 | $15.18 | $24.34 | 49,437,800 | — | — |
| 2011-10-05 | $14.48 | $23.22 | 67,720,700 | — | — |
| 2011-10-04 | $14.01 | $22.46 | 76,594,400 | — | — |
| 2011-10-03 | $12.47 | $19.99 | 53,873,700 | — | — |
| 2011-09-30 | $13.51 | $21.66 | 51,532,900 | — | — |
| 2011-09-29 | $15.09 | $24.19 | 44,847,100 | — | — |
| 2011-09-28 | $14.16 | $22.70 | 24,231,400 | — | — |
| 2011-09-27 | $14.97 | $24.00 | 42,455,500 | — | — |
| 2011-09-26 | $14.61 | $23.43 | 29,554,000 | — | — |
| 2011-09-23 | $13.72 | $22.00 | 37,300,800 | — | — |
| 2011-09-22 | $13.06 | $20.94 | 63,458,900 | — | — |
| 2011-09-21 | $13.82 | $22.16 | 41,513,500 | — | — |
| 2011-09-20 | $15.12 | $24.24 | 30,159,300 | — | — |
| 2011-09-19 | $15.15 | $24.29 | 26,679,100 | — | — |
| 2011-09-16 | $16.45 | $26.38 | 27,178,100 | — | — |
| 2011-09-15 | $16.59 | $26.60 | 27,515,900 | — | — |
| 2011-09-14 | $15.48 | $24.82 | 20,106,900 | — | — |
| 2011-09-13 | $15.54 | $24.92 | 20,470,200 | — | — |
| 2011-09-12 | $15.05 | $24.13 | 23,244,800 | — | — |
| 2011-09-09 | $15.28 | $24.50 | 19,772,400 | — | — |
| 2011-09-08 | $15.84 | $25.40 | 19,166,600 | — | — |
| 2011-09-07 | $16.33 | $26.18 | 15,972,200 | — | — |
| 2011-09-06 | $15.33 | $24.58 | 21,634,500 | — | — |
| 2011-09-02 | $15.96 | $25.59 | 16,513,300 | — | — |
| 2011-09-01 | $16.93 | $27.14 | 17,439,100 | — | — |
| 2011-08-31 | $17.50 | $28.06 | 19,171,200 | — | — |
| 2011-08-30 | $17.04 | $27.32 | 15,852,800 | — | — |
| 2011-08-29 | $17.32 | $27.77 | 14,894,100 | — | — |
| 2011-08-26 | $16.61 | $26.63 | 20,501,400 | — | — |
| 2011-08-25 | $16.77 | $26.89 | 33,819,500 | — | — |
| 2011-08-24 | $16.33 | $26.18 | 26,105,100 | — | — |
| 2011-08-23 | $15.76 | $25.27 | 28,129,300 | — | — |
| 2011-08-22 | $15.67 | $25.12 | 22,168,100 | — | — |
| 2011-08-19 | $16.00 | $25.65 | 36,263,500 | — | — |
| 2011-08-18 | $16.20 | $25.97 | 39,008,800 | — | — |
| 2011-08-17 | $17.01 | $27.27 | 21,215,200 | — | — |
| 2011-08-16 | $17.07 | $27.37 | 26,127,600 | — | — |
| 2011-08-15 | $17.92 | $28.73 | 24,868,100 | — | — |
| 2011-08-12 | $16.89 | $27.08 | 46,290,400 | — | — |
| 2011-08-11 | $18.21 | $29.20 | 44,330,100 | — | — |
| 2011-08-10 | $16.45 | $26.38 | 53,088,300 | — | — |
| 2011-08-09 | $18.21 | $29.20 | 43,213,400 | — | — |
| 2011-08-08 | $17.12 | $27.45 | 47,863,500 | — | — |
| 2011-08-05 | $20.02 | $32.10 | 41,270,300 | — | — |
| 2011-08-04 | $19.70 | $31.59 | 32,116,000 | — | — |
| 2011-08-03 | $21.02 | $33.70 | 28,502,900 | — | — |
| 2011-08-02 | $21.31 | $34.17 | 25,073,000 | — | — |
| 2011-08-01 | $22.29 | $35.74 | 16,584,200 | — | — |
| 2011-07-29 | $22.25 | $35.67 | 20,361,100 | — | — |
| 2011-07-28 | $22.36 | $35.85 | 17,508,500 | — | — |
| 2011-07-27 | $22.54 | $36.14 | 21,904,800 | — | — |
| 2011-07-26 | $23.52 | $37.63 | 17,133,100 | — | — |
| 2011-07-25 | $23.30 | $37.28 | 20,313,100 | — | — |
| 2011-07-22 | $23.90 | $38.24 | 18,845,200 | — | — |
| 2011-07-21 | $24.20 | $38.72 | 65,705,300 | — | — |
| 2011-07-20 | $21.72 | $34.75 | 25,314,400 | — | — |
| 2011-07-19 | $20.98 | $33.57 | 21,836,700 | — | — |
| 2011-07-18 | $20.69 | $33.10 | 21,011,900 | — | — |
| 2011-07-15 | $21.09 | $33.74 | 20,598,000 | — | — |
| 2011-07-14 | $21.11 | $33.78 | 20,070,900 | — | — |
| 2011-07-13 | $21.30 | $34.08 | 25,317,000 | — | — |
| 2011-07-12 | $21.22 | $33.95 | 23,072,300 | — | — |
| 2011-07-11 | $21.58 | $34.53 | 17,617,800 | — | — |
| 2011-07-08 | $22.30 | $35.68 | 19,202,300 | — | — |
| 2011-07-07 | $23.00 | $36.80 | 15,305,700 | — | — |
| 2011-07-06 | $22.73 | $36.37 | 13,424,200 | — | — |
| 2011-07-05 | $23.15 | $37.04 | 14,713,900 | — | — |
| 2011-07-01 | $23.76 | $38.01 | 15,368,500 | — | — |
| 2011-06-30 | $23.01 | $36.82 | 22,250,600 | — | — |
| 2011-06-29 | $23.39 | $37.42 | 22,350,100 | — | — |
| 2011-06-28 | $22.33 | $35.73 | 13,488,100 | — | — |
| 2011-06-27 | $22.54 | $36.06 | 16,736,800 | — | — |
| 2011-06-24 | $22.21 | $35.54 | 23,203,000 | — | — |
| 2011-06-23 | $22.35 | $35.76 | 19,490,000 | — | — |
| 2011-06-22 | $22.60 | $36.16 | 12,713,700 | — | — |
| 2011-06-21 | $22.76 | $36.42 | 13,693,000 | — | — |
| 2011-06-20 | $22.39 | $35.82 | 12,537,200 | — | — |
| 2011-06-17 | $22.83 | $36.53 | 22,212,500 | — | — |
| 2011-06-16 | $22.14 | $35.42 | 18,839,700 | — | — |
| 2011-06-15 | $22.08 | $35.33 | 21,793,700 | — | — |
| 2011-06-14 | $22.80 | $36.48 | 17,697,500 | — | — |
| 2011-06-13 | $23.36 | $37.38 | 17,245,100 | — | — |
| 2011-06-10 | $22.69 | $36.30 | 20,402,200 | — | — |
| 2011-06-09 | $22.51 | $36.02 | 14,004,600 | — | — |
| 2011-06-08 | $21.93 | $35.09 | 13,174,900 | — | — |
| 2011-06-07 | $22.26 | $35.62 | 11,712,500 | — | — |
| 2011-06-06 | $22.52 | $36.03 | 17,419,600 | — | — |
| 2011-06-03 | $23.12 | $36.99 | 13,668,300 | — | — |
| 2011-06-02 | $23.01 | $36.82 | 14,299,200 | — | — |
| 2011-06-01 | $23.13 | $37.01 | 15,076,000 | — | — |
| 2011-05-31 | $24.16 | $38.65 | 11,243,200 | — | — |
| 2011-05-27 | $24.07 | $38.51 | 8,655,600 | — | — |
| 2011-05-26 | $23.55 | $37.68 | 9,428,700 | — | — |
| 2011-05-25 | $23.56 | $37.69 | 10,188,000 | — | — |
| 2011-05-24 | $23.53 | $37.65 | 10,429,200 | — | — |
| 2011-05-23 | $23.69 | $37.90 | 10,709,200 | — | — |
| 2011-05-20 | $23.83 | $38.13 | 12,566,000 | — | — |
| 2011-05-19 | $24.30 | $38.88 | 7,977,000 | — | — |
| 2011-05-18 | $24.37 | $38.99 | 10,897,900 | — | — |
| 2011-05-17 | $24.20 | $38.72 | 15,138,600 | — | — |
| 2011-05-16 | $23.88 | $38.21 | 10,277,500 | — | — |
| 2011-05-13 | $24.13 | $38.61 | 11,340,700 | — | — |
| 2011-05-12 | $24.51 | $39.21 | 22,261,600 | — | — |
| 2011-05-11 | $24.61 | $39.37 | 16,484,700 | — | — |
| 2011-05-10 | $25.46 | $40.73 | 13,878,700 | — | — |
| 2011-05-09 | $25.08 | $40.13 | 7,061,700 | — | — |
| 2011-05-06 | $25.24 | $40.38 | 15,247,900 | — | — |
| 2011-05-05 | $25.14 | $40.22 | 11,669,400 | — | — |
| 2011-05-04 | $25.40 | $40.64 | 10,795,400 | — | — |
| 2011-05-03 | $25.72 | $41.15 | 13,251,900 | — | — |
| 2011-05-02 | $26.03 | $41.65 | 9,108,300 | — | — |
| 2011-04-29 | $26.15 | $41.84 | 11,049,300 | — | — |
| 2011-04-28 | $25.82 | $41.31 | 16,088,100 | — | — |
| 2011-04-27 | $25.50 | $40.80 | 15,269,500 | — | — |
| 2011-04-26 | $25.85 | $41.28 | 10,703,500 | — | — |
| 2011-04-25 | $25.78 | $41.17 | 13,031,500 | — | — |
| 2011-04-21 | $26.48 | $42.28 | 18,267,800 | — | — |
| 2011-04-20 | $26.04 | $41.58 | 22,876,400 | — | — |
| 2011-04-19 | $26.10 | $41.68 | 12,442,500 | — | — |
| 2011-04-18 | $26.55 | $42.40 | 12,056,000 | — | — |
| 2011-04-15 | $26.98 | $43.08 | 13,492,900 | — | — |
| 2011-04-14 | $26.79 | $42.78 | 10,711,400 | — | — |
| 2011-04-13 | $26.79 | $42.78 | 12,426,900 | — | — |
| 2011-04-12 | $26.81 | $42.81 | 13,994,500 | — | — |
| 2011-04-11 | $26.91 | $42.97 | 9,806,700 | — | — |
| 2011-04-08 | $27.25 | $43.51 | 8,474,400 | — | — |
| 2011-04-07 | $27.62 | $44.11 | 10,640,800 | — | — |
| 2011-04-06 | $27.76 | $44.33 | 11,984,500 | — | — |
| 2011-04-05 | $27.18 | $43.40 | 6,683,100 | — | — |
| 2011-04-04 | $27.10 | $43.27 | 9,020,200 | — | — |
| 2011-04-01 | $27.26 | $43.53 | 11,454,600 | — | — |
| 2011-03-31 | $27.32 | $43.63 | 8,633,700 | — | — |
| 2011-03-30 | $27.23 | $43.48 | 12,116,600 | — | — |
| 2011-03-29 | $27.23 | $43.48 | 8,499,800 | — | — |
| 2011-03-28 | $27.18 | $43.40 | 6,422,900 | — | — |
| 2011-03-25 | $27.13 | $43.32 | 12,693,600 | — | — |
| 2011-03-24 | $27.61 | $44.09 | 10,202,000 | — | — |
| 2011-03-23 | $27.57 | $44.03 | 12,971,200 | — | — |
| 2011-03-22 | $27.76 | $44.33 | 8,098,200 | — | — |
| 2011-03-21 | $27.79 | $44.38 | 7,910,600 | — | — |
| 2011-03-18 | $27.43 | $43.80 | 17,690,400 | — | — |
| 2011-03-17 | $27.45 | $43.83 | 12,798,300 | — | — |
| 2011-03-16 | $27.11 | $43.29 | 18,534,200 | — | — |
| 2011-03-15 | $27.65 | $44.15 | 14,819,400 | — | — |
| 2011-03-14 | $27.91 | $44.57 | 10,278,600 | — | — |
| 2011-03-11 | $28.34 | $45.26 | 7,061,300 | — | — |
| 2011-03-10 | $28.07 | $44.82 | 11,351,200 | — | — |
| 2011-03-09 | $28.72 | $45.86 | 8,493,500 | — | — |
| 2011-03-08 | $28.80 | $45.99 | 10,976,700 | — | — |
| 2011-03-07 | $28.32 | $45.22 | 12,366,700 | — | — |
| 2011-03-04 | $28.44 | $45.41 | 18,883,700 | — | — |
| 2011-03-03 | $29.31 | $46.80 | 9,745,600 | — | — |
| 2011-03-02 | $28.97 | $46.26 | 9,040,100 | — | — |
| 2011-03-01 | $28.82 | $46.02 | 12,571,400 | — | — |
| 2011-02-28 | $29.68 | $47.39 | 12,189,700 | — | — |
| 2011-02-25 | $29.87 | $47.70 | 8,519,400 | — | — |
| 2011-02-24 | $29.49 | $47.09 | 13,454,200 | — | — |
| 2011-02-23 | $29.65 | $47.35 | 10,941,400 | — | — |
| 2011-02-22 | $29.52 | $47.14 | 12,648,900 | — | — |
| 2011-02-18 | $30.99 | $49.49 | 10,898,000 | — | — |
| 2011-02-17 | $30.69 | $49.01 | 6,817,200 | — | — |
| 2011-02-16 | $30.71 | $49.04 | 9,820,800 | — | — |
| 2011-02-15 | $30.32 | $48.42 | 10,197,300 | — | — |
| 2011-02-14 | $29.98 | $47.87 | 7,959,400 | — | — |
| 2011-02-11 | $30.16 | $48.16 | 10,002,000 | — | — |
| 2011-02-10 | $29.73 | $47.47 | 12,855,900 | — | — |
| 2011-02-09 | $30.08 | $48.03 | 16,429,400 | — | — |
| 2011-02-08 | $30.64 | $48.93 | 13,042,700 | — | — |
| 2011-02-07 | $30.42 | $48.58 | 11,387,800 | — | — |
| 2011-02-04 | $29.85 | $47.67 | 9,134,800 | — | — |
| 2011-02-03 | $29.81 | $47.60 | 8,568,500 | — | — |
| 2011-02-02 | $29.66 | $47.36 | 9,230,300 | — | — |
| 2011-02-01 | $29.92 | $47.78 | 11,630,100 | — | — |
| 2011-01-31 | $29.40 | $46.95 | 13,164,200 | — | — |
| 2011-01-28 | $29.04 | $46.37 | 16,786,200 | — | — |
| 2011-01-27 | $29.85 | $47.67 | 16,615,800 | — | — |
| 2011-01-26 | $29.01 | $46.25 | 15,477,100 | — | — |
| 2011-01-25 | $29.34 | $46.77 | 14,148,100 | — | — |
| 2011-01-24 | $29.75 | $47.42 | 16,702,600 | — | — |
| 2011-01-21 | $30.01 | $47.84 | 35,955,900 | — | — |
| 2011-01-20 | $29.02 | $46.26 | 34,556,600 | — | — |
| 2011-01-19 | $27.75 | $44.24 | 21,726,100 | — | — |
| 2011-01-18 | $28.75 | $45.83 | 12,166,100 | — | — |
| 2011-01-14 | $28.98 | $46.20 | 14,752,000 | — | — |
| 2011-01-13 | $28.30 | $45.11 | 13,359,700 | — | — |
| 2011-01-12 | $28.71 | $45.77 | 13,444,200 | — | — |
| 2011-01-11 | $27.96 | $44.57 | 11,189,900 | — | — |
| 2011-01-10 | $28.05 | $44.71 | 15,184,900 | — | — |
| 2011-01-07 | $28.20 | $44.95 | 17,512,600 | — | — |
| 2011-01-06 | $28.80 | $45.91 | 13,200,900 | — | — |
| 2011-01-05 | $28.83 | $45.96 | 15,101,100 | — | — |
| 2011-01-04 | $28.47 | $45.38 | 12,859,900 | — | — |
| 2011-01-03 | $28.23 | $45.00 | 21,176,700 | — | — |