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
- 2010-08-06 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 | $15.37 | $15.37 | 797,900 | — | — |
| 2011-12-29 | $15.41 | $15.41 | 756,500 | — | — |
| 2011-12-28 | $15.14 | $15.14 | 805,200 | — | — |
| 2011-12-27 | $15.78 | $15.78 | 803,900 | — | — |
| 2011-12-23 | $15.82 | $15.82 | 648,400 | — | — |
| 2011-12-22 | $15.80 | $15.80 | 1,869,100 | — | — |
| 2011-12-21 | $14.76 | $14.76 | 1,266,300 | — | — |
| 2011-12-20 | $14.95 | $14.95 | 2,008,900 | — | — |
| 2011-12-19 | $14.32 | $14.32 | 1,270,300 | — | — |
| 2011-12-16 | $15.31 | $15.31 | 958,600 | — | — |
| 2011-12-15 | $15.29 | $15.29 | 2,073,800 | — | — |
| 2011-12-14 | $15.14 | $15.14 | 2,015,300 | — | — |
| 2011-12-13 | $15.35 | $15.35 | 2,828,800 | — | — |
| 2011-12-12 | $16.59 | $16.59 | 1,524,700 | — | — |
| 2011-12-09 | $17.64 | $17.64 | 1,528,700 | — | — |
| 2011-12-08 | $17.80 | $17.80 | 1,356,100 | — | — |
| 2011-12-07 | $18.55 | $18.55 | 2,033,600 | — | — |
| 2011-12-06 | $17.68 | $17.68 | 1,086,700 | — | — |
| 2011-12-05 | $17.74 | $17.74 | 1,384,500 | — | — |
| 2011-12-02 | $17.52 | $17.52 | 1,581,600 | — | — |
| 2011-12-01 | $17.09 | $17.09 | 803,000 | — | — |
| 2011-11-30 | $16.90 | $16.90 | 1,976,700 | — | — |
| 2011-11-29 | $15.27 | $15.27 | 574,600 | — | — |
| 2011-11-28 | $15.53 | $15.53 | 1,150,500 | — | — |
| 2011-11-25 | $15.00 | $15.00 | 717,800 | — | — |
| 2011-11-23 | $15.21 | $15.21 | 1,022,000 | — | — |
| 2011-11-22 | $15.56 | $15.56 | 1,247,300 | — | — |
| 2011-11-21 | $15.86 | $15.86 | 1,068,300 | — | — |
| 2011-11-18 | $16.27 | $16.27 | 561,300 | — | — |
| 2011-11-17 | $16.56 | $16.56 | 1,273,400 | — | — |
| 2011-11-16 | $17.48 | $17.48 | 1,450,500 | — | — |
| 2011-11-15 | $17.49 | $17.49 | 1,139,800 | — | — |
| 2011-11-14 | $16.53 | $16.53 | 721,800 | — | — |
| 2011-11-11 | $16.62 | $16.62 | 2,139,100 | — | — |
| 2011-11-10 | $15.59 | $15.59 | 1,419,500 | — | — |
| 2011-11-09 | $15.60 | $15.60 | 1,745,800 | — | — |
| 2011-11-08 | $16.84 | $16.84 | 1,448,100 | — | — |
| 2011-11-07 | $17.17 | $17.17 | 1,568,800 | — | — |
| 2011-11-04 | $17.72 | $17.72 | 2,211,700 | — | — |
| 2011-11-03 | $17.39 | $17.39 | 1,839,500 | — | — |
| 2011-11-02 | $17.26 | $17.26 | 3,155,800 | — | — |
| 2011-11-01 | $16.84 | $16.84 | 5,252,100 | — | — |
| 2011-10-31 | $17.97 | $17.97 | 1,990,600 | — | — |
| 2011-10-28 | $19.03 | $19.03 | 1,381,800 | — | — |
| 2011-10-27 | $19.66 | $19.66 | 1,528,300 | — | — |
| 2011-10-26 | $18.40 | $18.40 | 1,622,700 | — | — |
| 2011-10-25 | $17.64 | $17.64 | 1,661,100 | — | — |
| 2011-10-24 | $18.00 | $18.00 | 2,109,200 | — | — |
| 2011-10-21 | $15.98 | $15.98 | 1,038,800 | — | — |
| 2011-10-20 | $15.91 | $15.91 | 976,500 | — | — |
| 2011-10-19 | $16.46 | $16.46 | 830,400 | — | — |
| 2011-10-18 | $17.23 | $17.23 | 1,209,000 | — | — |
| 2011-10-17 | $16.54 | $16.54 | 1,269,400 | — | — |
| 2011-10-14 | $17.32 | $17.32 | 1,942,500 | — | — |
| 2011-10-13 | $17.16 | $17.16 | 1,770,500 | — | — |
| 2011-10-12 | $16.93 | $16.93 | 1,161,300 | — | — |
| 2011-10-11 | $16.06 | $16.06 | 1,043,200 | — | — |
| 2011-10-10 | $16.21 | $16.21 | 1,076,700 | — | — |
| 2011-10-07 | $15.31 | $15.31 | 552,100 | — | — |
| 2011-10-06 | $15.53 | $15.53 | 975,800 | — | — |
| 2011-10-05 | $14.94 | $14.94 | 1,632,100 | — | — |
| 2011-10-04 | $14.58 | $14.58 | 2,454,400 | — | — |
| 2011-10-03 | $13.68 | $13.68 | 2,839,900 | — | — |
| 2011-09-30 | $14.12 | $14.12 | 1,464,900 | — | — |
| 2011-09-29 | $14.99 | $14.99 | 2,578,700 | — | — |
| 2011-09-28 | $16.44 | $16.44 | 1,392,300 | — | — |
| 2011-09-27 | $17.29 | $17.29 | 1,452,400 | — | — |
| 2011-09-26 | $16.60 | $16.60 | 1,538,600 | — | — |
| 2011-09-23 | $16.82 | $16.82 | 1,651,300 | — | — |
| 2011-09-22 | $16.86 | $16.86 | 1,936,300 | — | — |
| 2011-09-21 | $17.12 | $17.12 | 1,405,600 | — | — |
| 2011-09-20 | $17.93 | $17.93 | 1,208,100 | — | — |
| 2011-09-19 | $18.70 | $18.70 | 1,773,100 | — | — |
| 2011-09-16 | $19.86 | $19.86 | 1,638,300 | — | — |
| 2011-09-15 | $20.29 | $20.29 | 2,819,100 | — | — |
| 2011-09-14 | $19.10 | $19.10 | 2,050,500 | — | — |
| 2011-09-13 | $18.11 | $18.11 | 1,507,100 | — | — |
| 2011-09-12 | $17.21 | $17.21 | 1,001,000 | — | — |
| 2011-09-09 | $16.53 | $16.53 | 969,500 | — | — |
| 2011-09-08 | $17.17 | $17.17 | 559,900 | — | — |
| 2011-09-07 | $17.48 | $17.48 | 1,578,600 | — | — |
| 2011-09-06 | $15.90 | $15.90 | 1,119,000 | — | — |
| 2011-09-02 | $16.41 | $16.41 | 811,400 | — | — |
| 2011-09-01 | $16.53 | $16.53 | 1,477,900 | — | — |
| 2011-08-31 | $16.29 | $16.29 | 955,200 | — | — |
| 2011-08-30 | $16.74 | $16.74 | 868,700 | — | — |
| 2011-08-29 | $17.16 | $17.16 | 1,023,900 | — | — |
| 2011-08-26 | $16.52 | $16.52 | 794,500 | — | — |
| 2011-08-25 | $16.07 | $16.07 | 775,000 | — | — |
| 2011-08-24 | $16.66 | $16.66 | 698,100 | — | — |
| 2011-08-23 | $16.91 | $16.91 | 1,354,900 | — | — |
| 2011-08-22 | $16.11 | $16.11 | 792,400 | — | — |
| 2011-08-19 | $15.94 | $15.94 | 1,076,000 | — | — |
| 2011-08-18 | $16.67 | $16.67 | 1,294,800 | — | — |
| 2011-08-17 | $17.74 | $17.74 | 1,048,200 | — | — |
| 2011-08-16 | $18.04 | $18.04 | 881,200 | — | — |
| 2011-08-15 | $18.69 | $18.69 | 910,000 | — | — |
| 2011-08-12 | $18.01 | $18.01 | 1,462,900 | — | — |
| 2011-08-11 | $18.50 | $18.50 | 4,311,300 | — | — |
| 2011-08-10 | $16.35 | $16.35 | 4,274,200 | — | — |
| 2011-08-09 | $16.61 | $16.61 | 5,025,000 | — | — |
| 2011-08-08 | $14.03 | $14.03 | 6,636,700 | — | — |
| 2011-08-05 | $14.92 | $14.92 | 4,395,500 | — | — |
| 2011-08-04 | $17.09 | $17.09 | 3,061,700 | — | — |
| 2011-08-03 | $19.10 | $19.10 | 2,373,000 | — | — |
| 2011-08-02 | $18.79 | $18.79 | 4,290,800 | — | — |
| 2011-08-01 | $19.31 | $19.31 | 3,352,100 | — | — |
| 2011-07-29 | $19.78 | $19.78 | 12,657,200 | — | — |
| 2011-07-28 | $20.54 | $20.54 | 2,055,000 | — | — |
| 2011-07-27 | $20.52 | $20.52 | 3,040,300 | — | — |
| 2011-07-26 | $22.02 | $22.02 | 1,757,200 | — | — |
| 2011-07-25 | $21.82 | $21.82 | 1,659,100 | — | — |
| 2011-07-22 | $22.74 | $22.74 | 2,874,600 | — | — |
| 2011-07-21 | $21.72 | $21.72 | 2,674,600 | — | — |
| 2011-07-20 | $22.06 | $22.06 | 1,918,900 | — | — |
| 2011-07-19 | $22.10 | $22.10 | 2,137,400 | — | — |
| 2011-07-18 | $21.17 | $21.17 | 2,250,200 | — | — |
| 2011-07-15 | $21.69 | $21.69 | 2,208,100 | — | — |
| 2011-07-14 | $22.10 | $22.10 | 2,118,300 | — | — |
| 2011-07-13 | $22.76 | $22.76 | 2,161,300 | — | — |
| 2011-07-12 | $23.21 | $23.21 | 2,453,600 | — | — |
| 2011-07-11 | $25.01 | $25.01 | 1,226,100 | — | — |
| 2011-07-08 | $26.07 | $26.07 | 1,045,600 | — | — |
| 2011-07-07 | $26.54 | $26.54 | 1,872,600 | — | — |
| 2011-07-06 | $26.40 | $26.40 | 727,200 | — | — |
| 2011-07-05 | $26.91 | $26.91 | 928,500 | — | — |
| 2011-07-01 | $27.51 | $27.51 | 1,778,200 | — | — |
| 2011-06-30 | $26.73 | $26.73 | 1,875,300 | — | — |
| 2011-06-29 | $25.31 | $25.31 | 1,338,100 | — | — |
| 2011-06-28 | $25.18 | $25.18 | 1,588,500 | — | — |
| 2011-06-27 | $23.67 | $23.67 | 1,017,900 | — | — |
| 2011-06-24 | $23.46 | $23.46 | 954,400 | — | — |
| 2011-06-23 | $23.41 | $23.41 | 1,119,900 | — | — |
| 2011-06-22 | $23.20 | $23.20 | 887,600 | — | — |
| 2011-06-21 | $23.54 | $23.54 | 791,400 | — | — |
| 2011-06-20 | $22.85 | $22.85 | 1,561,300 | — | — |
| 2011-06-17 | $22.65 | $22.65 | 2,692,800 | — | — |
| 2011-06-16 | $24.30 | $24.30 | 1,098,700 | — | — |
| 2011-06-15 | $24.01 | $24.01 | 1,414,600 | — | — |
| 2011-06-14 | $25.39 | $25.39 | 1,508,800 | — | — |
| 2011-06-13 | $24.13 | $24.13 | 968,600 | — | — |
| 2011-06-10 | $24.34 | $24.34 | 1,706,900 | — | — |
| 2011-06-09 | $25.12 | $25.12 | 3,590,400 | — | — |
| 2011-06-08 | $25.45 | $25.45 | 1,961,900 | — | — |
| 2011-06-07 | $26.58 | $26.58 | 934,300 | — | — |
| 2011-06-06 | $26.55 | $26.55 | 1,773,000 | — | — |
| 2011-06-03 | $26.70 | $26.70 | 2,328,500 | — | — |
| 2011-06-02 | $26.51 | $26.51 | 1,488,800 | — | — |
| 2011-06-01 | $27.10 | $27.10 | 1,580,900 | — | — |
| 2011-05-31 | $28.53 | $28.53 | 1,216,400 | — | — |
| 2011-05-27 | $28.38 | $28.38 | 1,710,200 | — | — |
| 2011-05-26 | $28.55 | $28.55 | 4,410,400 | — | — |
| 2011-05-25 | $27.22 | $27.22 | 1,972,600 | — | — |
| 2011-05-24 | $27.21 | $27.21 | 2,827,700 | — | — |
| 2011-05-23 | $27.37 | $27.37 | 1,526,000 | — | — |
| 2011-05-20 | $28.86 | $28.86 | 1,921,800 | — | — |
| 2011-05-19 | $28.32 | $28.32 | 1,521,100 | — | — |
| 2011-05-18 | $28.72 | $28.72 | 1,215,700 | — | — |
| 2011-05-17 | $27.76 | $27.76 | 1,689,500 | — | — |
| 2011-05-16 | $27.66 | $27.66 | 2,228,700 | — | — |
| 2011-05-13 | $29.36 | $29.36 | 1,539,600 | — | — |
| 2011-05-12 | $29.84 | $29.84 | 1,482,600 | — | — |
| 2011-05-11 | $29.00 | $29.00 | 3,538,700 | — | — |
| 2011-05-10 | $30.12 | $30.12 | 1,485,200 | — | — |
| 2011-05-09 | $31.02 | $31.02 | 1,134,400 | — | — |
| 2011-05-06 | $30.90 | $30.90 | 1,443,800 | — | — |
| 2011-05-05 | $31.00 | $31.00 | 2,143,900 | — | — |
| 2011-05-04 | $31.81 | $31.81 | 2,369,600 | — | — |
| 2011-05-03 | $31.80 | $31.80 | 1,849,500 | — | — |
| 2011-05-02 | $33.04 | $33.04 | 867,600 | — | — |
| 2011-04-29 | $33.40 | $33.40 | 1,529,800 | — | — |
| 2011-04-28 | $33.07 | $33.07 | 857,300 | — | — |
| 2011-04-27 | $33.42 | $33.42 | 986,700 | — | — |
| 2011-04-26 | $34.18 | $34.18 | 1,177,800 | — | — |
| 2011-04-25 | $33.46 | $33.46 | 496,000 | — | — |
| 2011-04-21 | $33.46 | $33.46 | 961,500 | — | — |
| 2011-04-20 | $33.56 | $33.56 | 1,626,700 | — | — |
| 2011-04-19 | $31.45 | $31.45 | 555,400 | — | — |
| 2011-04-18 | $31.74 | $31.74 | 886,200 | — | — |
| 2011-04-15 | $32.34 | $32.34 | 999,900 | — | — |
| 2011-04-14 | $32.20 | $32.20 | 942,300 | — | — |
| 2011-04-13 | $31.54 | $31.54 | 994,100 | — | — |
| 2011-04-12 | $31.02 | $31.02 | 1,830,300 | — | — |
| 2011-04-11 | $32.21 | $32.21 | 2,965,700 | — | — |
| 2011-04-08 | $32.62 | $32.62 | 7,956,600 | — | — |
| 2011-04-07 | $32.94 | $32.94 | 1,527,100 | — | — |
| 2011-04-06 | $33.26 | $33.26 | 4,436,300 | — | — |
| 2011-04-05 | $31.99 | $31.99 | 2,591,400 | — | — |
| 2011-04-04 | $31.13 | $31.13 | 1,895,600 | — | — |
| 2011-04-01 | $30.59 | $30.59 | 3,383,300 | — | — |
| 2011-03-31 | $29.97 | $29.97 | 15,714,900 | — | — |
| 2011-03-30 | $31.38 | $31.38 | 2,708,400 | — | — |
| 2011-03-29 | $31.29 | $31.29 | 3,422,600 | — | — |
| 2011-03-28 | $28.69 | $28.69 | 1,904,900 | — | — |
| 2011-03-25 | $27.88 | $27.88 | 529,900 | — | — |
| 2011-03-24 | $28.30 | $28.30 | 1,300,600 | — | — |
| 2011-03-23 | $27.07 | $27.07 | 802,200 | — | — |
| 2011-03-22 | $27.22 | $27.22 | 812,100 | — | — |
| 2011-03-21 | $27.85 | $27.85 | 1,071,800 | — | — |
| 2011-03-18 | $27.55 | $27.55 | 1,128,800 | — | — |
| 2011-03-17 | $26.94 | $26.94 | 1,765,700 | — | — |
| 2011-03-16 | $25.94 | $25.94 | 1,121,800 | — | — |
| 2011-03-15 | $26.28 | $26.28 | 1,323,800 | — | — |
| 2011-03-14 | $25.83 | $25.83 | 1,910,100 | — | — |
| 2011-03-11 | $27.46 | $27.46 | 774,500 | — | — |
| 2011-03-10 | $26.51 | $26.51 | 1,860,000 | — | — |
| 2011-03-09 | $27.78 | $27.78 | 1,095,000 | — | — |
| 2011-03-08 | $28.71 | $28.71 | 1,274,200 | — | — |
| 2011-03-07 | $29.16 | $29.16 | 2,471,600 | — | — |
| 2011-03-04 | $30.75 | $30.75 | 1,226,700 | — | — |
| 2011-03-03 | $31.17 | $31.17 | 1,790,900 | — | — |
| 2011-03-02 | $29.25 | $29.25 | 1,435,900 | — | — |
| 2011-03-01 | $29.98 | $29.98 | 2,069,000 | — | — |
| 2011-02-28 | $31.95 | $31.95 | 2,340,300 | — | — |
| 2011-02-25 | $30.55 | $30.55 | 1,150,600 | — | — |
| 2011-02-24 | $29.12 | $29.12 | 901,800 | — | — |
| 2011-02-23 | $28.41 | $28.41 | 1,330,900 | — | — |
| 2011-02-22 | $29.45 | $29.45 | 2,040,900 | — | — |
| 2011-02-18 | $29.30 | $29.30 | 2,766,000 | — | — |
| 2011-02-17 | $27.31 | $27.31 | 1,294,100 | — | — |
| 2011-02-16 | $26.93 | $26.93 | 3,625,200 | — | — |
| 2011-02-15 | $25.01 | $25.01 | 1,819,600 | — | — |
| 2011-02-14 | $25.44 | $25.44 | 1,661,400 | — | — |
| 2011-02-11 | $25.27 | $25.27 | 1,321,800 | — | — |
| 2011-02-10 | $26.17 | $26.17 | 585,400 | — | — |
| 2011-02-09 | $26.54 | $26.54 | 349,600 | — | — |
| 2011-02-08 | $26.38 | $26.38 | 707,600 | — | — |
| 2011-02-07 | $26.31 | $26.31 | 1,620,600 | — | — |
| 2011-02-04 | $27.35 | $27.35 | 182,800 | — | — |
| 2011-02-03 | $27.20 | $27.20 | 487,300 | — | — |
| 2011-02-02 | $27.19 | $27.19 | 624,700 | — | — |
| 2011-02-01 | $27.23 | $27.23 | 875,000 | — | — |
| 2011-01-31 | $25.74 | $25.74 | 668,400 | — | — |
| 2011-01-28 | $24.57 | $24.57 | 1,013,900 | — | — |
| 2011-01-27 | $26.08 | $26.08 | 719,400 | — | — |
| 2011-01-26 | $25.99 | $25.99 | 1,558,000 | — | — |
| 2011-01-25 | $24.28 | $24.28 | 1,725,100 | — | — |
| 2011-01-24 | $22.65 | $22.65 | 486,900 | — | — |
| 2011-01-21 | $21.97 | $21.97 | 678,800 | — | — |
| 2011-01-20 | $21.67 | $21.67 | 745,900 | — | — |
| 2011-01-19 | $22.96 | $22.96 | 416,400 | — | — |
| 2011-01-18 | $23.58 | $23.58 | 290,500 | — | — |
| 2011-01-14 | $23.39 | $23.39 | 183,200 | — | — |
| 2011-01-13 | $23.33 | $23.33 | 250,500 | — | — |
| 2011-01-12 | $23.60 | $23.60 | 303,000 | — | — |
| 2011-01-11 | $24.00 | $24.00 | 278,200 | — | — |
| 2011-01-10 | $23.42 | $23.42 | 254,100 | — | — |
| 2011-01-07 | $22.92 | $22.92 | 300,900 | — | — |
| 2011-01-06 | $23.24 | $23.24 | 453,100 | — | — |
| 2011-01-05 | $23.38 | $23.38 | 846,400 | — | — |
| 2011-01-04 | $22.01 | $22.01 | 952,100 | — | — |
| 2011-01-03 | $21.43 | $21.43 | 256,100 | — | — |