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
- 1996-06-28 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 | $14.81 | $14.90 | 421,717 | — | — |
| 2011-12-29 | $14.87 | $14.95 | 878,205 | — | — |
| 2011-12-28 | $14.64 | $14.72 | 1,827,069 | — | — |
| 2011-12-27 | $14.56 | $14.64 | 557,629 | — | — |
| 2011-12-23 | $14.63 | $14.71 | 645,626 | — | — |
| 2011-12-22 | $14.70 | $14.78 | 1,006,006 | — | — |
| 2011-12-21 | $14.33 | $14.41 | 1,226,560 | — | — |
| 2011-12-20 | $14.56 | $14.64 | 1,895,118 | — | — |
| 2011-12-19 | $14.18 | $14.26 | 1,715,301 | — | — |
| 2011-12-16 | $14.50 | $14.58 | 7,118,484 | — | — |
| 2011-12-15 | $14.61 | $14.69 | 2,225,855 | — | — |
| 2011-12-14 | $14.71 | $14.79 | 1,550,398 | — | — |
| 2011-12-13 | $14.96 | $15.05 | 3,200,260 | — | — |
| 2011-12-12 | $15.06 | $15.14 | 2,676,563 | — | — |
| 2011-12-09 | $15.38 | $15.47 | 1,365,175 | — | — |
| 2011-12-08 | $15.22 | $15.31 | 1,589,550 | — | — |
| 2011-12-07 | $15.89 | $15.97 | 1,641,006 | — | — |
| 2011-12-06 | $15.96 | $16.05 | 1,491,205 | — | — |
| 2011-12-05 | $16.07 | $16.16 | 1,533,340 | — | — |
| 2011-12-02 | $15.59 | $15.67 | 1,325,091 | — | — |
| 2011-12-01 | $15.98 | $16.07 | 1,633,362 | — | — |
| 2011-11-30 | $15.99 | $16.08 | 1,943,032 | — | — |
| 2011-11-29 | $15.09 | $15.18 | 1,788,011 | — | — |
| 2011-11-28 | $14.78 | $14.86 | 1,789,502 | — | — |
| 2011-11-25 | $14.42 | $14.50 | 583,637 | — | — |
| 2011-11-23 | $14.48 | $14.56 | 1,411,877 | — | — |
| 2011-11-22 | $14.58 | $14.66 | 1,278,109 | — | — |
| 2011-11-21 | $14.47 | $14.55 | 1,049,539 | — | — |
| 2011-11-18 | $14.73 | $14.81 | 1,287,617 | — | — |
| 2011-11-17 | $14.71 | $14.79 | 1,953,845 | — | — |
| 2011-11-16 | $15.09 | $15.18 | 1,160,189 | — | — |
| 2011-11-15 | $15.30 | $15.38 | 668,558 | — | — |
| 2011-11-14 | $15.33 | $15.41 | 762,615 | — | — |
| 2011-11-11 | $15.58 | $15.66 | 653,457 | — | — |
| 2011-11-10 | $15.15 | $15.23 | 712,464 | — | — |
| 2011-11-09 | $15.10 | $15.19 | 2,819,186 | — | — |
| 2011-11-08 | $15.73 | $15.81 | 2,139,349 | — | — |
| 2011-11-07 | $14.91 | $14.99 | 849,587 | — | — |
| 2011-11-04 | $14.81 | $14.90 | 1,087,106 | — | — |
| 2011-11-03 | $14.80 | $14.88 | 4,155,929 | — | — |
| 2011-11-02 | $13.94 | $14.01 | 2,546,897 | — | — |
| 2011-11-01 | $14.32 | $14.40 | 1,922,337 | — | — |
| 2011-10-31 | $14.78 | $14.86 | 1,692,183 | — | — |
| 2011-10-28 | $15.69 | $15.78 | 1,110,410 | — | — |
| 2011-10-27 | $15.33 | $15.41 | 1,504,629 | — | — |
| 2011-10-26 | $14.74 | $14.82 | 957,067 | — | — |
| 2011-10-25 | $14.49 | $14.57 | 1,294,422 | — | — |
| 2011-10-24 | $14.75 | $14.83 | 1,026,514 | — | — |
| 2011-10-21 | $14.36 | $14.44 | 1,435,088 | — | — |
| 2011-10-20 | $13.89 | $13.97 | 2,072,138 | — | — |
| 2011-10-19 | $13.83 | $13.90 | 2,427,298 | — | — |
| 2011-10-18 | $13.70 | $13.77 | 3,261,132 | — | — |
| 2011-10-17 | $13.89 | $13.97 | 1,255,644 | — | — |
| 2011-10-14 | $14.39 | $14.46 | 2,142,331 | — | — |
| 2011-10-13 | $14.16 | $14.24 | 1,562,237 | — | — |
| 2011-10-12 | $14.34 | $14.42 | 2,356,919 | — | — |
| 2011-10-11 | $14.12 | $14.19 | 1,979,107 | — | — |
| 2011-10-10 | $14.05 | $14.13 | 2,013,691 | — | — |
| 2011-10-07 | $13.57 | $13.64 | 3,522,421 | — | — |
| 2011-10-06 | $14.37 | $14.45 | 2,198,262 | — | — |
| 2011-10-05 | $14.06 | $14.14 | 2,938,318 | — | — |
| 2011-10-04 | $14.27 | $14.35 | 2,935,801 | — | — |
| 2011-10-03 | $14.27 | $14.35 | 1,318,100 | — | — |
| 2011-09-30 | $14.84 | $14.92 | 1,988,522 | — | — |
| 2011-09-29 | $15.52 | $15.61 | 2,443,239 | — | — |
| 2011-09-28 | $15.14 | $15.22 | 1,862,305 | — | — |
| 2011-09-27 | $15.28 | $15.36 | 962,567 | — | — |
| 2011-09-26 | $14.88 | $14.96 | 970,397 | — | — |
| 2011-09-23 | $14.43 | $14.51 | 1,516,281 | — | — |
| 2011-09-22 | $14.24 | $14.31 | 1,589,736 | — | — |
| 2011-09-21 | $14.94 | $15.03 | 1,183,027 | — | — |
| 2011-09-20 | $15.18 | $15.26 | 891,721 | — | — |
| 2011-09-19 | $15.21 | $15.29 | 835,791 | — | — |
| 2011-09-16 | $15.54 | $15.63 | 1,382,327 | — | — |
| 2011-09-15 | $15.39 | $15.48 | 1,934,269 | — | — |
| 2011-09-14 | $15.28 | $15.36 | 2,977,656 | — | — |
| 2011-09-13 | $14.90 | $14.98 | 1,674,098 | — | — |
| 2011-09-12 | $14.83 | $14.91 | 882,866 | — | — |
| 2011-09-09 | $14.88 | $14.96 | 1,441,334 | — | — |
| 2011-09-08 | $15.43 | $15.51 | 1,386,522 | — | — |
| 2011-09-07 | $15.96 | $16.05 | 835,698 | — | — |
| 2011-09-06 | $15.48 | $15.56 | 1,159,443 | — | — |
| 2011-09-02 | $15.82 | $15.91 | 1,299,736 | — | — |
| 2011-09-01 | $16.17 | $16.25 | 1,364,149 | — | — |
| 2011-08-31 | $16.56 | $16.65 | 1,152,265 | — | — |
| 2011-08-30 | $16.62 | $16.71 | 1,791,646 | — | — |
| 2011-08-29 | $16.54 | $16.63 | 1,146,486 | — | — |
| 2011-08-26 | $16.22 | $16.31 | 1,065,013 | — | — |
| 2011-08-25 | $15.99 | $16.08 | 1,527,840 | — | — |
| 2011-08-24 | $16.39 | $16.48 | 2,509,050 | — | — |
| 2011-08-23 | $15.97 | $16.06 | 2,187,822 | — | — |
| 2011-08-22 | $15.46 | $15.54 | 2,102,621 | — | — |
| 2011-08-19 | $15.49 | $15.58 | 1,708,775 | — | — |
| 2011-08-18 | $15.59 | $15.67 | 1,663,658 | — | — |
| 2011-08-17 | $16.33 | $16.42 | 1,816,069 | — | — |
| 2011-08-16 | $16.57 | $16.66 | 1,896,423 | — | — |
| 2011-08-15 | $16.94 | $17.03 | 3,201,099 | — | — |
| 2011-08-12 | $16.22 | $16.31 | 2,598,167 | — | — |
| 2011-08-11 | $15.86 | $15.94 | 3,918,410 | — | — |
| 2011-08-10 | $15.03 | $15.11 | 4,103,914 | — | — |
| 2011-08-09 | $16.16 | $16.24 | 6,590,032 | — | — |
| 2011-08-08 | $15.92 | $16.01 | 5,634,363 | — | — |
| 2011-08-05 | $16.93 | $17.02 | 4,158,539 | — | — |
| 2011-08-04 | $16.10 | $16.19 | 4,092,448 | — | — |
| 2011-08-03 | $17.55 | $17.65 | 3,979,468 | — | — |
| 2011-08-02 | $17.50 | $17.59 | 2,525,923 | — | — |
| 2011-08-01 | $17.68 | $17.78 | 2,256,057 | — | — |
| 2011-07-29 | $18.17 | $18.27 | 3,134,728 | — | — |
| 2011-07-28 | $18.24 | $18.34 | 2,163,585 | — | — |
| 2011-07-27 | $18.38 | $18.48 | 2,660,809 | — | — |
| 2011-07-26 | $18.55 | $18.65 | 3,795,176 | — | — |
| 2011-07-25 | $18.83 | $18.93 | 1,824,366 | — | — |
| 2011-07-22 | $19.18 | $19.29 | 933,949 | — | — |
| 2011-07-21 | $19.30 | $19.40 | 1,538,280 | — | — |
| 2011-07-20 | $19.15 | $19.25 | 917,729 | — | — |
| 2011-07-19 | $19.38 | $19.49 | 1,304,024 | — | — |
| 2011-07-18 | $19.20 | $19.31 | 1,096,148 | — | — |
| 2011-07-15 | $19.61 | $19.72 | 1,485,332 | — | — |
| 2011-07-14 | $19.58 | $19.68 | 1,289,202 | — | — |
| 2011-07-13 | $19.56 | $19.66 | 1,410,012 | — | — |
| 2011-07-12 | $19.57 | $19.67 | 2,613,547 | — | — |
| 2011-07-11 | $19.82 | $19.93 | 1,294,888 | — | — |
| 2011-07-08 | $20.56 | $20.68 | 915,306 | — | — |
| 2011-07-07 | $20.64 | $20.75 | 1,733,944 | — | — |
| 2011-07-06 | $20.77 | $20.88 | 1,608,100 | — | — |
| 2011-07-05 | $20.74 | $20.85 | 2,746,476 | — | — |
| 2011-07-01 | $20.46 | $20.57 | 1,587,686 | — | — |
| 2011-06-30 | $20.40 | $20.52 | 1,402,089 | — | — |
| 2011-06-29 | $20.16 | $20.27 | 1,797,985 | — | — |
| 2011-06-28 | $20.22 | $20.33 | 2,266,591 | — | — |
| 2011-06-27 | $19.99 | $20.09 | 2,902,616 | — | — |
| 2011-06-24 | $20.15 | $20.26 | 23,883,985 | — | — |
| 2011-06-23 | $20.52 | $20.63 | 3,158,499 | — | — |
| 2011-06-22 | $20.50 | $20.61 | 3,207,345 | — | — |
| 2011-06-21 | $20.64 | $20.75 | 1,867,525 | — | — |
| 2011-06-20 | $20.58 | $20.69 | 1,744,758 | — | — |
| 2011-06-17 | $20.49 | $20.60 | 2,165,263 | — | — |
| 2011-06-16 | $20.55 | $20.67 | 2,663,978 | — | — |
| 2011-06-15 | $20.89 | $21.00 | 2,651,580 | — | — |
| 2011-06-14 | $21.13 | $21.25 | 2,138,882 | — | — |
| 2011-06-13 | $21.08 | $21.19 | 6,602,803 | — | — |
| 2011-06-10 | $20.22 | $20.33 | 2,291,946 | — | — |
| 2011-06-09 | $20.64 | $20.75 | 758,793 | — | — |
| 2011-06-08 | $20.68 | $20.80 | 1,473,401 | — | — |
| 2011-06-07 | $20.78 | $20.89 | 954,737 | — | — |
| 2011-06-06 | $20.71 | $20.83 | 990,998 | — | — |
| 2011-06-03 | $20.85 | $20.97 | 2,017,420 | — | — |
| 2011-06-02 | $20.74 | $20.85 | 2,087,333 | — | — |
| 2011-06-01 | $20.82 | $20.94 | 1,635,600 | — | — |
| 2011-05-31 | $21.17 | $21.28 | 2,059,274 | — | — |
| 2011-05-27 | $20.95 | $21.07 | 1,150,587 | — | — |
| 2011-05-26 | $20.80 | $20.91 | 1,340,379 | — | — |
| 2011-05-25 | $20.73 | $20.84 | 1,279,880 | — | — |
| 2011-05-24 | $20.76 | $20.87 | 1,742,614 | — | — |
| 2011-05-23 | $20.92 | $21.03 | 2,050,792 | — | — |
| 2011-05-20 | $21.51 | $21.63 | 2,745,730 | — | — |
| 2011-05-19 | $21.72 | $21.84 | 2,073,350 | — | — |
| 2011-05-18 | $21.55 | $21.67 | 1,417,563 | — | — |
| 2011-05-17 | $21.59 | $21.71 | 2,454,052 | — | — |
| 2011-05-16 | $21.93 | $22.05 | 863,383 | — | — |
| 2011-05-13 | $22.21 | $22.33 | 1,009,269 | — | — |
| 2011-05-12 | $22.41 | $22.53 | 1,677,920 | — | — |
| 2011-05-11 | $22.40 | $22.52 | 1,771,138 | — | — |
| 2011-05-10 | $22.84 | $22.96 | 1,291,160 | — | — |
| 2011-05-09 | $22.91 | $23.04 | 1,169,697 | — | — |
| 2011-05-06 | $22.95 | $23.07 | 1,052,522 | — | — |
| 2011-05-05 | $23.12 | $23.24 | 1,864,356 | — | — |
| 2011-05-04 | $23.63 | $23.76 | 1,542,195 | — | — |
| 2011-05-03 | $23.25 | $23.37 | 716,099 | — | — |
| 2011-05-02 | $23.04 | $23.17 | 1,274,660 | — | — |
| 2011-04-29 | $22.92 | $23.05 | 2,314,318 | — | — |
| 2011-04-28 | $23.13 | $23.25 | 4,288,019 | — | — |
| 2011-04-27 | $22.51 | $22.63 | 1,014,396 | — | — |
| 2011-04-26 | $22.40 | $22.52 | 670,982 | — | — |
| 2011-04-25 | $22.07 | $22.19 | 420,505 | — | — |
| 2011-04-21 | $22.13 | $22.25 | 688,973 | — | — |
| 2011-04-20 | $22.02 | $22.14 | 1,053,268 | — | — |
| 2011-04-19 | $21.48 | $21.59 | 625,398 | — | — |
| 2011-04-18 | $21.43 | $21.55 | 914,560 | — | — |
| 2011-04-15 | $21.85 | $21.97 | 1,688,268 | — | — |
| 2011-04-14 | $21.46 | $21.57 | 1,212,204 | — | — |
| 2011-04-13 | $21.26 | $21.38 | 1,738,605 | — | — |
| 2011-04-12 | $21.22 | $21.33 | 930,500 | — | — |
| 2011-04-11 | $21.59 | $21.71 | 514,189 | — | — |
| 2011-04-08 | $21.62 | $21.73 | 406,616 | — | — |
| 2011-04-07 | $21.59 | $21.71 | 561,730 | — | — |
| 2011-04-06 | $21.73 | $21.85 | 953,711 | — | — |
| 2011-04-05 | $21.65 | $21.77 | 1,394,911 | — | — |
| 2011-04-04 | $21.88 | $22.00 | 1,467,994 | — | — |
| 2011-04-01 | $21.79 | $21.91 | 907,102 | — | — |
| 2011-03-31 | $21.51 | $21.63 | 1,062,590 | — | — |
| 2011-03-30 | $21.73 | $21.85 | 1,188,154 | — | — |
| 2011-03-29 | $21.07 | $21.18 | 770,725 | — | — |
| 2011-03-28 | $20.90 | $21.01 | 673,405 | — | — |
| 2011-03-25 | $21.12 | $21.24 | 703,328 | — | — |
| 2011-03-24 | $21.08 | $21.19 | 1,217,797 | — | — |
| 2011-03-23 | $20.90 | $21.01 | 891,628 | — | — |
| 2011-03-22 | $20.89 | $21.00 | 772,682 | — | — |
| 2011-03-21 | $21.03 | $21.14 | 1,183,214 | — | — |
| 2011-03-18 | $20.91 | $21.02 | 1,621,244 | — | — |
| 2011-03-17 | $20.70 | $20.82 | 830,198 | — | — |
| 2011-03-16 | $20.65 | $20.76 | 2,290,734 | — | — |
| 2011-03-15 | $21.19 | $21.30 | 1,128,868 | — | — |
| 2011-03-14 | $21.40 | $21.52 | 839,986 | — | — |
| 2011-03-11 | $21.78 | $21.90 | 875,315 | — | — |
| 2011-03-10 | $21.84 | $21.96 | 1,390,996 | — | — |
| 2011-03-09 | $22.26 | $22.38 | 626,610 | — | — |
| 2011-03-08 | $22.32 | $22.45 | 697,642 | — | — |
| 2011-03-07 | $22.24 | $22.36 | 669,677 | — | — |
| 2011-03-04 | $22.36 | $22.48 | 740,615 | — | — |
| 2011-03-03 | $22.29 | $22.41 | 1,068,276 | — | — |
| 2011-03-02 | $22.05 | $22.17 | 1,004,608 | — | — |
| 2011-03-01 | $21.94 | $22.06 | 2,050,046 | — | — |
| 2011-02-28 | $22.13 | $22.25 | 1,818,772 | — | — |
| 2011-02-25 | $22.15 | $22.27 | 992,770 | — | — |
| 2011-02-24 | $22.10 | $22.22 | 2,233,498 | — | — |
| 2011-02-23 | $21.99 | $22.11 | 2,350,860 | — | — |
| 2011-02-22 | $21.88 | $22.00 | 1,832,103 | — | — |
| 2011-02-18 | $21.91 | $22.03 | 1,627,769 | — | — |
| 2011-02-17 | $21.46 | $21.57 | 1,583,211 | — | — |
| 2011-02-16 | $21.09 | $21.21 | 851,079 | — | — |
| 2011-02-15 | $21.21 | $21.32 | 2,097,587 | — | — |
| 2011-02-14 | $20.76 | $20.87 | 1,270,372 | — | — |
| 2011-02-11 | $20.61 | $20.72 | 1,682,768 | — | — |
| 2011-02-10 | $20.21 | $20.32 | 1,432,478 | — | — |
| 2011-02-09 | $20.07 | $20.18 | 972,541 | — | — |
| 2011-02-08 | $20.02 | $20.13 | 536,282 | — | — |
| 2011-02-07 | $19.97 | $20.08 | 730,734 | — | — |
| 2011-02-04 | $19.82 | $19.93 | 1,569,228 | — | — |
| 2011-02-03 | $19.85 | $19.95 | 2,225,389 | — | — |
| 2011-02-02 | $19.47 | $19.58 | 1,282,863 | — | — |
| 2011-02-01 | $19.86 | $19.97 | 3,530,717 | — | — |
| 2011-01-31 | $19.79 | $19.90 | 1,477,595 | — | — |
| 2011-01-28 | $19.45 | $19.56 | 1,225,162 | — | — |
| 2011-01-27 | $20.08 | $20.19 | 848,655 | — | — |
| 2011-01-26 | $20.15 | $20.26 | 553,248 | — | — |
| 2011-01-25 | $20.14 | $20.25 | 380,888 | — | — |
| 2011-01-24 | $20.14 | $20.25 | 772,030 | — | — |
| 2011-01-21 | $19.91 | $20.02 | 972,821 | — | — |
| 2011-01-20 | $20.20 | $20.31 | 1,506,773 | — | — |
| 2011-01-19 | $20.20 | $20.31 | 2,045,851 | — | — |
| 2011-01-18 | $20.64 | $20.75 | 1,178,273 | — | — |
| 2011-01-14 | $20.67 | $20.78 | 1,870,974 | — | — |
| 2011-01-13 | $20.85 | $20.97 | 432,997 | — | — |
| 2011-01-12 | $21.05 | $21.16 | 429,734 | — | — |
| 2011-01-11 | $20.92 | $21.03 | 479,792 | — | — |
| 2011-01-10 | $20.64 | $20.75 | 452,293 | — | — |
| 2011-01-07 | $20.73 | $20.84 | 1,089,436 | — | — |
| 2011-01-06 | $21.13 | $21.25 | 454,250 | — | — |
| 2011-01-05 | $21.22 | $21.33 | 554,646 | — | — |
| 2011-01-04 | $21.24 | $21.36 | 417,895 | — | — |
| 2011-01-03 | $21.29 | $21.41 | 668,092 | — | — |