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
- 2010-02-10 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 | $17.04 | $19.52 | 587,300 | — | — |
| 2011-12-29 | $17.11 | $19.60 | 709,000 | — | — |
| 2011-12-28 | $17.02 | $19.50 | 744,100 | — | — |
| 2011-12-27 | $17.34 | $19.86 | 401,200 | — | — |
| 2011-12-23 | $17.42 | $19.96 | 609,100 | — | — |
| 2011-12-22 | $17.47 | $20.01 | 1,820,200 | — | — |
| 2011-12-21 | $17.17 | $19.67 | 718,400 | — | — |
| 2011-12-20 | $17.13 | $19.62 | 1,237,900 | — | — |
| 2011-12-19 | $16.92 | $19.38 | 1,151,800 | — | — |
| 2011-12-16 | $17.03 | $19.51 | 1,986,900 | — | — |
| 2011-12-15 | $16.54 | $18.95 | 1,209,400 | — | — |
| 2011-12-14 | $16.22 | $18.58 | 817,600 | — | — |
| 2011-12-13 | $16.14 | $18.49 | 792,600 | — | — |
| 2011-12-12 | $16.19 | $18.55 | 1,078,600 | — | — |
| 2011-12-09 | $16.37 | $18.75 | 925,100 | — | — |
| 2011-12-08 | $16.19 | $18.55 | 887,400 | — | — |
| 2011-12-07 | $16.70 | $19.13 | 869,200 | — | — |
| 2011-12-06 | $16.54 | $18.95 | 555,200 | — | — |
| 2011-12-05 | $16.73 | $19.17 | 872,600 | — | — |
| 2011-12-02 | $16.45 | $18.85 | 1,148,200 | — | — |
| 2011-12-01 | $16.46 | $18.86 | 1,103,500 | — | — |
| 2011-11-30 | $16.64 | $19.06 | 2,153,100 | — | — |
| 2011-11-29 | $16.14 | $18.49 | 1,295,700 | — | — |
| 2011-11-28 | $16.43 | $18.46 | 1,452,900 | — | — |
| 2011-11-25 | $16.01 | $17.99 | 505,900 | — | — |
| 2011-11-23 | $16.02 | $18.00 | 879,700 | — | — |
| 2011-11-22 | $16.47 | $18.51 | 1,077,800 | — | — |
| 2011-11-21 | $16.60 | $18.65 | 1,334,400 | — | — |
| 2011-11-18 | $16.97 | $19.07 | 1,269,900 | — | — |
| 2011-11-17 | $16.60 | $18.65 | 1,670,000 | — | — |
| 2011-11-16 | $16.63 | $18.69 | 765,100 | — | — |
| 2011-11-15 | $16.76 | $18.83 | 851,100 | — | — |
| 2011-11-14 | $16.80 | $18.88 | 745,700 | — | — |
| 2011-11-11 | $17.16 | $19.28 | 723,300 | — | — |
| 2011-11-10 | $16.77 | $18.84 | 1,760,300 | — | — |
| 2011-11-09 | $16.67 | $18.73 | 1,607,800 | — | — |
| 2011-11-08 | $17.50 | $19.66 | 765,800 | — | — |
| 2011-11-07 | $17.13 | $19.25 | 931,000 | — | — |
| 2011-11-04 | $17.18 | $19.30 | 797,200 | — | — |
| 2011-11-03 | $17.37 | $19.52 | 761,300 | — | — |
| 2011-11-02 | $17.38 | $19.53 | 1,385,700 | — | — |
| 2011-11-01 | $16.51 | $18.55 | 1,459,800 | — | — |
| 2011-10-31 | $16.98 | $19.08 | 787,100 | — | — |
| 2011-10-28 | $17.38 | $19.53 | 815,400 | — | — |
| 2011-10-27 | $17.39 | $19.54 | 1,142,500 | — | — |
| 2011-10-26 | $16.73 | $18.80 | 1,027,400 | — | — |
| 2011-10-25 | $16.46 | $18.50 | 900,400 | — | — |
| 2011-10-24 | $17.02 | $19.12 | 1,118,700 | — | — |
| 2011-10-21 | $16.91 | $19.00 | 966,800 | — | — |
| 2011-10-20 | $16.36 | $18.38 | 1,157,500 | — | — |
| 2011-10-19 | $16.21 | $18.21 | 1,104,200 | — | — |
| 2011-10-18 | $16.64 | $18.70 | 1,221,600 | — | — |
| 2011-10-17 | $16.18 | $18.18 | 992,800 | — | — |
| 2011-10-14 | $16.70 | $18.76 | 1,084,900 | — | — |
| 2011-10-13 | $16.35 | $18.37 | 1,232,600 | — | — |
| 2011-10-12 | $16.35 | $18.37 | 1,216,200 | — | — |
| 2011-10-11 | $15.93 | $17.90 | 711,400 | — | — |
| 2011-10-10 | $16.37 | $18.39 | 1,090,600 | — | — |
| 2011-10-07 | $15.68 | $17.62 | 1,658,900 | — | — |
| 2011-10-06 | $16.22 | $18.23 | 1,112,700 | — | — |
| 2011-10-05 | $15.80 | $17.75 | 1,207,800 | — | — |
| 2011-10-04 | $16.21 | $18.21 | 2,100,000 | — | — |
| 2011-10-03 | $15.42 | $17.33 | 1,423,900 | — | — |
| 2011-09-30 | $16.17 | $18.17 | 1,495,000 | — | — |
| 2011-09-29 | $16.61 | $18.66 | 1,164,200 | — | — |
| 2011-09-28 | $16.23 | $18.24 | 1,217,500 | — | — |
| 2011-09-27 | $16.61 | $18.66 | 1,011,700 | — | — |
| 2011-09-26 | $16.46 | $18.50 | 917,200 | — | — |
| 2011-09-23 | $16.18 | $18.18 | 1,590,100 | — | — |
| 2011-09-22 | $16.08 | $18.07 | 4,099,500 | — | — |
| 2011-09-21 | $16.99 | $19.09 | 1,133,100 | — | — |
| 2011-09-20 | $17.89 | $20.10 | 1,013,600 | — | — |
| 2011-09-19 | $17.82 | $20.02 | 1,262,200 | — | — |
| 2011-09-16 | $18.14 | $20.38 | 1,128,100 | — | — |
| 2011-09-15 | $18.30 | $20.56 | 1,154,600 | — | — |
| 2011-09-14 | $18.16 | $20.41 | 1,922,900 | — | — |
| 2011-09-13 | $18.19 | $20.44 | 2,178,500 | — | — |
| 2011-09-12 | $17.73 | $19.92 | 1,402,100 | — | — |
| 2011-09-09 | $17.59 | $19.76 | 1,202,100 | — | — |
| 2011-09-08 | $17.95 | $20.17 | 1,603,900 | — | — |
| 2011-09-07 | $18.27 | $20.53 | 1,466,800 | — | — |
| 2011-09-06 | $17.66 | $19.84 | 1,265,000 | — | — |
| 2011-09-02 | $17.72 | $19.91 | 1,639,600 | — | — |
| 2011-09-01 | $18.52 | $20.81 | 1,690,000 | — | — |
| 2011-08-31 | $18.90 | $21.24 | 1,814,800 | — | — |
| 2011-08-30 | $18.73 | $21.05 | 1,465,300 | — | — |
| 2011-08-29 | $18.90 | $20.88 | 1,595,900 | — | — |
| 2011-08-26 | $18.33 | $20.25 | 1,835,800 | — | — |
| 2011-08-25 | $18.44 | $20.37 | 2,064,100 | — | — |
| 2011-08-24 | $18.92 | $20.91 | 1,207,400 | — | — |
| 2011-08-23 | $18.64 | $20.60 | 991,600 | — | — |
| 2011-08-22 | $18.19 | $20.10 | 868,900 | — | — |
| 2011-08-19 | $18.17 | $20.08 | 1,509,700 | — | — |
| 2011-08-18 | $18.77 | $20.74 | 1,513,600 | — | — |
| 2011-08-17 | $19.47 | $21.51 | 652,400 | — | — |
| 2011-08-16 | $19.38 | $21.41 | 882,500 | — | — |
| 2011-08-15 | $19.69 | $21.76 | 1,191,100 | — | — |
| 2011-08-12 | $18.92 | $20.91 | 1,398,400 | — | — |
| 2011-08-11 | $18.95 | $20.94 | 2,453,700 | — | — |
| 2011-08-10 | $18.09 | $19.99 | 2,717,600 | — | — |
| 2011-08-09 | $18.79 | $20.76 | 2,879,900 | — | — |
| 2011-08-08 | $17.12 | $18.92 | 2,857,000 | — | — |
| 2011-08-05 | $18.64 | $20.60 | 2,122,700 | — | — |
| 2011-08-04 | $18.83 | $20.81 | 1,280,000 | — | — |
| 2011-08-03 | $19.71 | $21.78 | 1,325,700 | — | — |
| 2011-08-02 | $19.70 | $21.77 | 1,636,100 | — | — |
| 2011-08-01 | $20.23 | $22.35 | 1,646,500 | — | — |
| 2011-07-29 | $20.55 | $22.71 | 890,400 | — | — |
| 2011-07-28 | $20.43 | $22.57 | 716,600 | — | — |
| 2011-07-27 | $20.35 | $22.49 | 1,065,900 | — | — |
| 2011-07-26 | $20.99 | $23.19 | 659,400 | — | — |
| 2011-07-25 | $20.99 | $23.19 | 738,000 | — | — |
| 2011-07-22 | $21.14 | $23.36 | 517,500 | — | — |
| 2011-07-21 | $20.97 | $23.17 | 794,700 | — | — |
| 2011-07-20 | $20.97 | $23.17 | 728,500 | — | — |
| 2011-07-19 | $20.91 | $23.10 | 836,400 | — | — |
| 2011-07-18 | $20.65 | $22.82 | 670,100 | — | — |
| 2011-07-15 | $20.87 | $23.06 | 1,161,000 | — | — |
| 2011-07-14 | $20.44 | $22.58 | 772,800 | — | — |
| 2011-07-13 | $20.63 | $22.79 | 958,200 | — | — |
| 2011-07-12 | $21.04 | $23.25 | 753,400 | — | — |
| 2011-07-11 | $20.93 | $23.13 | 821,700 | — | — |
| 2011-07-08 | $21.25 | $23.48 | 864,500 | — | — |
| 2011-07-07 | $21.21 | $23.44 | 752,500 | — | — |
| 2011-07-06 | $21.07 | $23.28 | 822,100 | — | — |
| 2011-07-05 | $21.00 | $23.20 | 1,082,500 | — | — |
| 2011-07-01 | $20.75 | $22.93 | 1,031,900 | — | — |
| 2011-06-30 | $20.39 | $22.53 | 702,900 | — | — |
| 2011-06-29 | $20.49 | $22.64 | 1,358,300 | — | — |
| 2011-06-28 | $20.31 | $22.44 | 1,139,400 | — | — |
| 2011-06-27 | $20.12 | $22.23 | 1,132,800 | — | — |
| 2011-06-24 | $20.10 | $22.21 | 7,382,500 | — | — |
| 2011-06-23 | $20.40 | $22.54 | 1,759,000 | — | — |
| 2011-06-22 | $20.89 | $23.08 | 2,250,200 | — | — |
| 2011-06-21 | $20.81 | $22.99 | 2,044,900 | — | — |
| 2011-06-20 | $20.72 | $22.89 | 1,405,500 | — | — |
| 2011-06-17 | $20.53 | $22.68 | 2,123,300 | — | — |
| 2011-06-16 | $20.19 | $22.31 | 1,495,500 | — | — |
| 2011-06-15 | $20.17 | $22.29 | 1,544,900 | — | — |
| 2011-06-14 | $20.55 | $22.71 | 1,533,800 | — | — |
| 2011-06-13 | $20.20 | $22.32 | 1,426,500 | — | — |
| 2011-06-10 | $20.06 | $22.16 | 1,548,200 | — | — |
| 2011-06-09 | $20.29 | $22.42 | 1,106,700 | — | — |
| 2011-06-08 | $20.44 | $22.58 | 1,009,000 | — | — |
| 2011-06-07 | $20.48 | $22.63 | 1,019,000 | — | — |
| 2011-06-06 | $20.41 | $22.55 | 1,001,700 | — | — |
| 2011-06-03 | $20.57 | $22.73 | 1,164,600 | — | — |
| 2011-06-02 | $20.34 | $22.47 | 1,734,800 | — | — |
| 2011-06-01 | $20.03 | $22.13 | 1,427,800 | — | — |
| 2011-05-31 | $20.56 | $22.72 | 6,846,600 | — | — |
| 2011-05-27 | $20.35 | $22.49 | 874,700 | — | — |
| 2011-05-26 | $20.39 | $22.18 | 1,113,000 | — | — |
| 2011-05-25 | $20.09 | $21.85 | 806,400 | — | — |
| 2011-05-24 | $20.08 | $21.84 | 974,400 | — | — |
| 2011-05-23 | $20.18 | $21.95 | 919,700 | — | — |
| 2011-05-20 | $20.41 | $22.20 | 1,096,100 | — | — |
| 2011-05-19 | $20.37 | $22.16 | 1,083,300 | — | — |
| 2011-05-18 | $20.43 | $22.22 | 1,186,500 | — | — |
| 2011-05-17 | $20.16 | $21.93 | 2,146,400 | — | — |
| 2011-05-16 | $19.88 | $21.63 | 867,100 | — | — |
| 2011-05-13 | $19.81 | $21.55 | 979,400 | — | — |
| 2011-05-12 | $19.94 | $21.69 | 1,039,000 | — | — |
| 2011-05-11 | $19.66 | $21.39 | 932,800 | — | — |
| 2011-05-10 | $19.98 | $21.74 | 926,800 | — | — |
| 2011-05-09 | $19.44 | $21.15 | 563,100 | — | — |
| 2011-05-06 | $19.39 | $21.09 | 668,700 | — | — |
| 2011-05-05 | $19.81 | $21.55 | 620,800 | — | — |
| 2011-05-04 | $19.89 | $21.64 | 871,600 | — | — |
| 2011-05-03 | $19.95 | $21.70 | 1,241,400 | — | — |
| 2011-05-02 | $19.95 | $21.70 | 775,500 | — | — |
| 2011-04-29 | $19.90 | $21.65 | 690,000 | — | — |
| 2011-04-28 | $19.97 | $21.72 | 1,734,900 | — | — |
| 2011-04-27 | $19.90 | $21.65 | 1,160,100 | — | — |
| 2011-04-26 | $19.94 | $21.69 | 686,900 | — | — |
| 2011-04-25 | $19.83 | $21.57 | 632,200 | — | — |
| 2011-04-21 | $19.73 | $21.46 | 434,000 | — | — |
| 2011-04-20 | $19.74 | $21.47 | 505,300 | — | — |
| 2011-04-19 | $19.69 | $21.42 | 551,300 | — | — |
| 2011-04-18 | $19.45 | $21.16 | 515,800 | — | — |
| 2011-04-15 | $19.70 | $21.43 | 792,800 | — | — |
| 2011-04-14 | $19.65 | $21.38 | 1,495,500 | — | — |
| 2011-04-13 | $19.29 | $20.98 | 988,700 | — | — |
| 2011-04-12 | $18.99 | $20.66 | 727,500 | — | — |
| 2011-04-11 | $18.97 | $20.64 | 716,000 | — | — |
| 2011-04-08 | $18.88 | $20.54 | 488,300 | — | — |
| 2011-04-07 | $19.12 | $20.80 | 704,000 | — | — |
| 2011-04-06 | $19.40 | $21.10 | 646,600 | — | — |
| 2011-04-05 | $19.40 | $21.10 | 704,400 | — | — |
| 2011-04-04 | $19.31 | $21.01 | 798,300 | — | — |
| 2011-04-01 | $19.44 | $21.15 | 1,066,400 | — | — |
| 2011-03-31 | $19.41 | $21.12 | 851,900 | — | — |
| 2011-03-30 | $19.17 | $20.85 | 736,300 | — | — |
| 2011-03-29 | $19.04 | $20.71 | 776,700 | — | — |
| 2011-03-28 | $18.90 | $20.56 | 547,300 | — | — |
| 2011-03-25 | $18.92 | $20.58 | 696,700 | — | — |
| 2011-03-24 | $18.80 | $20.45 | 945,900 | — | — |
| 2011-03-23 | $18.86 | $20.52 | 1,153,200 | — | — |
| 2011-03-22 | $19.07 | $20.75 | 1,385,300 | — | — |
| 2011-03-21 | $19.18 | $20.86 | 1,361,000 | — | — |
| 2011-03-18 | $19.19 | $20.88 | 4,756,700 | — | — |
| 2011-03-17 | $19.04 | $20.71 | 1,397,800 | — | — |
| 2011-03-16 | $18.76 | $20.41 | 1,578,800 | — | — |
| 2011-03-15 | $18.80 | $20.45 | 792,600 | — | — |
| 2011-03-14 | $18.96 | $20.63 | 869,400 | — | — |
| 2011-03-11 | $19.14 | $20.82 | 938,200 | — | — |
| 2011-03-10 | $18.69 | $20.33 | 1,167,000 | — | — |
| 2011-03-09 | $18.75 | $20.40 | 573,400 | — | — |
| 2011-03-08 | $19.03 | $20.70 | 1,040,400 | — | — |
| 2011-03-07 | $18.70 | $20.34 | 1,150,800 | — | — |
| 2011-03-04 | $18.91 | $20.57 | 742,600 | — | — |
| 2011-03-03 | $19.21 | $20.90 | 891,100 | — | — |
| 2011-03-02 | $19.31 | $20.66 | 1,599,400 | — | — |
| 2011-03-01 | $19.73 | $21.11 | 1,525,300 | — | — |
| 2011-02-28 | $20.00 | $21.40 | 5,821,300 | — | — |
| 2011-02-25 | $19.58 | $20.95 | 1,825,800 | — | — |
| 2011-02-24 | $19.35 | $20.71 | 1,126,400 | — | — |
| 2011-02-23 | $19.50 | $20.87 | 1,153,000 | — | — |
| 2011-02-22 | $19.51 | $20.88 | 1,372,400 | — | — |
| 2011-02-18 | $20.00 | $21.40 | 878,300 | — | — |
| 2011-02-17 | $19.78 | $21.17 | 662,500 | — | — |
| 2011-02-16 | $19.71 | $21.09 | 857,900 | — | — |
| 2011-02-15 | $19.57 | $20.94 | 754,000 | — | — |
| 2011-02-14 | $19.63 | $21.01 | 892,400 | — | — |
| 2011-02-11 | $19.87 | $21.26 | 1,752,200 | — | — |
| 2011-02-10 | $19.86 | $21.25 | 965,200 | — | — |
| 2011-02-09 | $19.88 | $21.27 | 830,300 | — | — |
| 2011-02-08 | $19.88 | $21.27 | 914,000 | — | — |
| 2011-02-07 | $19.73 | $21.11 | 1,031,800 | — | — |
| 2011-02-04 | $19.56 | $20.93 | 1,024,500 | — | — |
| 2011-02-03 | $19.82 | $21.21 | 944,200 | — | — |
| 2011-02-02 | $19.80 | $21.19 | 1,214,100 | — | — |
| 2011-02-01 | $19.82 | $21.21 | 2,295,500 | — | — |
| 2011-01-31 | $19.78 | $21.17 | 1,057,000 | — | — |
| 2011-01-28 | $19.57 | $20.94 | 547,800 | — | — |
| 2011-01-27 | $19.83 | $21.22 | 628,100 | — | — |
| 2011-01-26 | $19.67 | $21.05 | 804,200 | — | — |
| 2011-01-25 | $19.84 | $21.23 | 453,000 | — | — |
| 2011-01-24 | $19.81 | $21.20 | 354,000 | — | — |
| 2011-01-21 | $19.64 | $21.02 | 365,700 | — | — |
| 2011-01-20 | $19.67 | $21.05 | 379,800 | — | — |
| 2011-01-19 | $19.55 | $20.92 | 354,000 | — | — |
| 2011-01-18 | $19.94 | $21.34 | 691,000 | — | — |
| 2011-01-14 | $19.86 | $21.25 | 534,000 | — | — |
| 2011-01-13 | $20.04 | $21.44 | 432,700 | — | — |
| 2011-01-12 | $19.98 | $21.38 | 480,300 | — | — |
| 2011-01-11 | $19.78 | $21.17 | 776,700 | — | — |
| 2011-01-10 | $19.86 | $21.25 | 334,900 | — | — |
| 2011-01-07 | $20.01 | $21.41 | 317,100 | — | — |
| 2011-01-06 | $20.00 | $21.40 | 428,500 | — | — |
| 2011-01-05 | $20.55 | $21.99 | 653,000 | — | — |
| 2011-01-04 | $20.05 | $21.46 | 595,600 | — | — |
| 2011-01-03 | $20.53 | $21.97 | 814,200 | — | — |