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
- 1994-09-13 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 | $18.20 | $18.20 | 1,971,530 | — | — |
| 2011-12-29 | $18.20 | $18.20 | 2,043,570 | — | — |
| 2011-12-28 | $18.10 | $18.10 | 2,343,330 | — | — |
| 2011-12-27 | $18.20 | $18.20 | 2,015,740 | — | — |
| 2011-12-23 | $18.10 | $18.10 | 1,751,170 | — | — |
| 2011-12-22 | $17.90 | $17.90 | 1,970,220 | — | — |
| 2011-12-21 | $18.00 | $18.00 | 2,024,810 | — | — |
| 2011-12-20 | $18.30 | $18.30 | 3,449,490 | — | — |
| 2011-12-19 | $18.10 | $18.10 | 3,948,570 | — | — |
| 2011-12-16 | $17.70 | $17.70 | 3,530,080 | — | — |
| 2011-12-15 | $17.80 | $17.80 | 2,688,120 | — | — |
| 2011-12-14 | $17.60 | $17.60 | 3,236,010 | — | — |
| 2011-12-13 | $18.00 | $18.00 | 4,437,300 | — | — |
| 2011-12-12 | $17.70 | $17.70 | 4,477,520 | — | — |
| 2011-12-09 | $17.50 | $17.50 | 6,669,370 | — | — |
| 2011-12-08 | $17.00 | $17.00 | 3,861,400 | — | — |
| 2011-12-07 | $17.80 | $17.80 | 3,524,600 | — | — |
| 2011-12-06 | $17.90 | $17.90 | 2,518,820 | — | — |
| 2011-12-05 | $18.10 | $18.10 | 4,013,660 | — | — |
| 2011-12-02 | $18.60 | $18.60 | 3,925,960 | — | — |
| 2011-12-01 | $18.80 | $18.80 | 8,178,930 | — | — |
| 2011-11-30 | $18.00 | $18.00 | 7,502,010 | — | — |
| 2011-11-29 | $17.20 | $17.20 | 2,304,140 | — | — |
| 2011-11-28 | $17.70 | $17.70 | 3,566,390 | — | — |
| 2011-11-25 | $17.50 | $17.50 | 2,601,540 | — | — |
| 2011-11-23 | $17.40 | $17.40 | 8,277,650 | — | — |
| 2011-11-22 | $18.70 | $18.70 | 10,179,740 | — | — |
| 2011-11-21 | $18.50 | $18.50 | 12,338,010 | — | — |
| 2011-11-18 | $17.80 | $17.80 | 8,692,770 | — | — |
| 2011-11-17 | $17.40 | $17.40 | 9,972,000 | — | — |
| 2011-11-16 | $16.60 | $16.60 | 4,462,520 | — | — |
| 2011-11-15 | $16.90 | $16.90 | 2,397,810 | — | — |
| 2011-11-14 | $16.80 | $16.80 | 4,251,820 | — | — |
| 2011-11-11 | $17.00 | $17.00 | 4,200,070 | — | — |
| 2011-11-10 | $16.90 | $16.90 | 6,188,080 | — | — |
| 2011-11-09 | $16.40 | $16.40 | 14,726,410 | — | — |
| 2011-11-08 | $17.50 | $17.50 | 8,476,370 | — | — |
| 2011-11-07 | $17.00 | $17.00 | 4,126,270 | — | — |
| 2011-11-04 | $16.80 | $16.80 | 6,650,850 | — | — |
| 2011-11-03 | $16.50 | $16.50 | 7,169,770 | — | — |
| 2011-11-02 | $16.80 | $16.80 | 7,430,200 | — | — |
| 2011-11-01 | $17.30 | $17.30 | 9,270,150 | — | — |
| 2011-10-31 | $17.90 | $17.90 | 4,846,610 | — | — |
| 2011-10-28 | $18.40 | $18.40 | 2,980,650 | — | — |
| 2011-10-27 | $18.30 | $18.30 | 10,217,250 | — | — |
| 2011-10-26 | $17.90 | $17.90 | 3,363,590 | — | — |
| 2011-10-25 | $18.00 | $18.00 | 3,182,370 | — | — |
| 2011-10-24 | $18.40 | $18.40 | 4,374,410 | — | — |
| 2011-10-21 | $17.80 | $17.80 | 4,509,500 | — | — |
| 2011-10-20 | $17.50 | $17.50 | 6,234,980 | — | — |
| 2011-10-19 | $17.20 | $17.20 | 3,520,310 | — | — |
| 2011-10-18 | $17.70 | $17.70 | 8,215,910 | — | — |
| 2011-10-17 | $17.70 | $17.70 | 5,983,400 | — | — |
| 2011-10-14 | $18.00 | $18.00 | 7,375,750 | — | — |
| 2011-10-13 | $17.20 | $17.20 | 4,435,380 | — | — |
| 2011-10-12 | $17.10 | $17.10 | 5,867,280 | — | — |
| 2011-10-11 | $16.60 | $16.60 | 4,743,880 | — | — |
| 2011-10-10 | $16.50 | $16.50 | 6,570,950 | — | — |
| 2011-10-07 | $15.20 | $15.20 | 6,486,180 | — | — |
| 2011-10-06 | $15.10 | $15.10 | 8,682,390 | — | — |
| 2011-10-05 | $14.70 | $14.70 | 4,611,620 | — | — |
| 2011-10-04 | $14.70 | $14.70 | 18,012,170 | — | — |
| 2011-10-03 | $14.50 | $14.50 | 9,786,020 | — | — |
| 2011-09-30 | $15.10 | $15.10 | 7,610,210 | — | — |
| 2011-09-29 | $14.90 | $14.90 | 19,404,880 | — | — |
| 2011-09-28 | $16.60 | $16.60 | 6,633,230 | — | — |
| 2011-09-27 | $16.90 | $16.90 | 7,434,860 | — | — |
| 2011-09-26 | $16.70 | $16.70 | 13,536,230 | — | — |
| 2011-09-23 | $17.00 | $17.00 | 5,710,970 | — | — |
| 2011-09-22 | $16.80 | $16.80 | 13,523,670 | — | — |
| 2011-09-21 | $18.10 | $18.10 | 7,294,200 | — | — |
| 2011-09-20 | $17.80 | $17.80 | 3,293,750 | — | — |
| 2011-09-19 | $18.00 | $18.00 | 4,502,640 | — | — |
| 2011-09-16 | $18.30 | $18.30 | 4,873,430 | — | — |
| 2011-09-15 | $18.40 | $18.40 | 8,445,300 | — | — |
| 2011-09-14 | $18.00 | $18.00 | 18,983,710 | — | — |
| 2011-09-13 | $16.90 | $16.90 | 4,464,380 | — | — |
| 2011-09-12 | $16.70 | $16.70 | 5,738,960 | — | — |
| 2011-09-09 | $17.20 | $17.20 | 2,952,880 | — | — |
| 2011-09-08 | $17.50 | $17.50 | 6,104,710 | — | — |
| 2011-09-07 | $18.00 | $18.00 | 4,689,760 | — | — |
| 2011-09-06 | $16.90 | $16.90 | 3,399,190 | — | — |
| 2011-09-02 | $17.20 | $17.20 | 3,339,010 | — | — |
| 2011-09-01 | $17.60 | $17.60 | 6,246,670 | — | — |
| 2011-08-31 | $18.00 | $18.00 | 7,743,360 | — | — |
| 2011-08-30 | $18.00 | $18.00 | 10,542,740 | — | — |
| 2011-08-29 | $18.10 | $18.10 | 6,438,520 | — | — |
| 2011-08-26 | $17.00 | $17.00 | 6,452,480 | — | — |
| 2011-08-25 | $16.90 | $16.90 | 6,322,050 | — | — |
| 2011-08-24 | $17.50 | $17.50 | 12,804,600 | — | — |
| 2011-08-23 | $16.90 | $16.90 | 19,084,410 | — | — |
| 2011-08-22 | $17.10 | $17.10 | 13,744,950 | — | — |
| 2011-08-19 | $17.70 | $17.70 | 9,425,170 | — | — |
| 2011-08-18 | $17.80 | $17.80 | 12,093,480 | — | — |
| 2011-08-17 | $19.20 | $19.20 | 9,411,790 | — | — |
| 2011-08-16 | $19.10 | $19.10 | 10,606,960 | — | — |
| 2011-08-15 | $19.00 | $19.00 | 9,525,560 | — | — |
| 2011-08-12 | $18.70 | $18.70 | 9,947,040 | — | — |
| 2011-08-11 | $18.60 | $18.60 | 9,775,600 | — | — |
| 2011-08-10 | $17.30 | $17.30 | 9,439,950 | — | — |
| 2011-08-09 | $18.00 | $18.00 | 12,603,780 | — | — |
| 2011-08-08 | $16.50 | $16.50 | 18,330,100 | — | — |
| 2011-08-05 | $18.90 | $18.90 | 16,330,640 | — | — |
| 2011-08-04 | $19.40 | $19.40 | 12,975,790 | — | — |
| 2011-08-03 | $20.70 | $20.70 | 10,180,830 | — | — |
| 2011-08-02 | $20.70 | $20.70 | 13,987,660 | — | — |
| 2011-08-01 | $21.10 | $21.10 | 13,880,870 | — | — |
| 2011-07-29 | $21.10 | $21.10 | 11,448,570 | — | — |
| 2011-07-28 | $20.80 | $20.80 | 7,906,520 | — | — |
| 2011-07-27 | $21.20 | $21.20 | 5,256,880 | — | — |
| 2011-07-26 | $21.40 | $21.40 | 3,367,140 | — | — |
| 2011-07-25 | $21.40 | $21.40 | 5,807,840 | — | — |
| 2011-07-22 | $21.60 | $21.60 | 2,711,870 | — | — |
| 2011-07-21 | $22.00 | $22.00 | 6,199,650 | — | — |
| 2011-07-20 | $21.80 | $21.80 | 5,442,360 | — | — |
| 2011-07-19 | $22.10 | $22.10 | 9,534,520 | — | — |
| 2011-07-18 | $22.40 | $22.40 | 6,551,230 | — | — |
| 2011-07-15 | $23.30 | $23.30 | 12,618,050 | — | — |
| 2011-07-14 | $22.50 | $22.50 | 17,509,270 | — | — |
| 2011-07-13 | $22.50 | $22.50 | 5,502,280 | — | — |
| 2011-07-12 | $21.90 | $21.90 | 4,800,110 | — | — |
| 2011-07-11 | $22.10 | $22.10 | 14,464,680 | — | — |
| 2011-07-08 | $22.20 | $22.20 | 3,745,940 | — | — |
| 2011-07-07 | $22.20 | $22.20 | 3,777,250 | — | — |
| 2011-07-06 | $21.60 | $21.60 | 3,676,870 | — | — |
| 2011-07-05 | $21.80 | $21.80 | 7,000,140 | — | — |
| 2011-07-01 | $21.90 | $21.90 | 6,487,390 | — | — |
| 2011-06-30 | $21.90 | $21.90 | 11,482,980 | — | — |
| 2011-06-29 | $21.00 | $21.00 | 8,021,370 | — | — |
| 2011-06-28 | $20.40 | $20.40 | 4,867,130 | — | — |
| 2011-06-27 | $20.00 | $20.00 | 4,539,470 | — | — |
| 2011-06-24 | $19.80 | $19.80 | 7,857,500 | — | — |
| 2011-06-23 | $20.40 | $20.40 | 8,657,180 | — | — |
| 2011-06-22 | $20.40 | $20.40 | 6,324,440 | — | — |
| 2011-06-21 | $20.00 | $20.00 | 6,329,630 | — | — |
| 2011-06-20 | $19.20 | $19.20 | 3,415,330 | — | — |
| 2011-06-17 | $19.20 | $19.20 | 6,341,600 | — | — |
| 2011-06-16 | $19.40 | $19.40 | 7,467,850 | — | — |
| 2011-06-15 | $19.50 | $19.50 | 9,741,710 | — | — |
| 2011-06-14 | $19.60 | $19.60 | 6,633,290 | — | — |
| 2011-06-13 | $19.10 | $19.10 | 16,941,760 | — | — |
| 2011-06-10 | $20.00 | $20.00 | 8,219,970 | — | — |
| 2011-06-09 | $20.80 | $20.80 | 6,438,340 | — | — |
| 2011-06-08 | $20.30 | $20.30 | 12,587,310 | — | — |
| 2011-06-07 | $21.50 | $21.50 | 6,305,410 | — | — |
| 2011-06-06 | $21.30 | $21.30 | 10,010,740 | — | — |
| 2011-06-03 | $21.80 | $21.80 | 12,519,030 | — | — |
| 2011-06-02 | $22.40 | $22.40 | 8,303,190 | — | — |
| 2011-06-01 | $22.70 | $22.70 | 9,140,010 | — | — |
| 2011-05-31 | $23.50 | $23.50 | 29,205,540 | — | — |
| 2011-05-27 | $23.70 | $23.70 | 4,039,200 | — | — |
| 2011-05-26 | $23.40 | $23.40 | 7,706,560 | — | — |
| 2011-05-25 | $23.30 | $23.30 | 17,307,420 | — | — |
| 2011-05-24 | $22.70 | $22.70 | 12,709,720 | — | — |
| 2011-05-23 | $22.00 | $22.00 | 7,750,000 | — | — |
| 2011-05-20 | $22.20 | $22.20 | 5,524,200 | — | — |
| 2011-05-19 | $22.30 | $22.30 | 8,052,830 | — | — |
| 2011-05-18 | $21.80 | $21.80 | 7,462,510 | — | — |
| 2011-05-17 | $21.40 | $21.40 | 12,647,740 | — | — |
| 2011-05-16 | $21.80 | $21.80 | 10,696,340 | — | — |
| 2011-05-13 | $22.40 | $22.40 | 6,967,680 | — | — |
| 2011-05-12 | $22.80 | $22.80 | 9,210,000 | — | — |
| 2011-05-11 | $23.10 | $23.10 | 17,380,000 | — | — |
| 2011-05-10 | $23.50 | $23.50 | 11,480,040 | — | — |
| 2011-05-09 | $21.90 | $21.90 | 9,540,230 | — | — |
| 2011-05-06 | $22.20 | $22.20 | 16,646,900 | — | — |
| 2011-05-05 | $21.20 | $21.20 | 10,000,000 | — | — |
| 2011-05-04 | $21.30 | $21.30 | 8,788,470 | — | — |
| 2011-05-03 | $20.70 | $20.70 | 24,390,000 | — | — |
| 2011-05-02 | $19.10 | $19.10 | 14,795,230 | — | — |
| 2011-04-29 | $19.90 | $19.90 | 4,751,410 | — | — |
| 2011-04-28 | $19.80 | $19.80 | 5,690,000 | — | — |
| 2011-04-27 | $19.80 | $19.80 | 6,453,320 | — | — |
| 2011-04-26 | $19.70 | $19.70 | 6,290,000 | — | — |
| 2011-04-25 | $19.60 | $19.60 | 5,331,670 | — | — |
| 2011-04-21 | $19.30 | $19.30 | 6,900,190 | — | — |
| 2011-04-20 | $18.70 | $18.70 | 5,001,930 | — | — |
| 2011-04-19 | $18.30 | $18.30 | 2,404,480 | — | — |
| 2011-04-18 | $18.00 | $18.00 | 4,514,220 | — | — |
| 2011-04-15 | $18.40 | $18.40 | 2,707,540 | — | — |
| 2011-04-14 | $18.10 | $18.10 | 3,076,490 | — | — |
| 2011-04-13 | $18.40 | $18.40 | 4,493,330 | — | — |
| 2011-04-12 | $18.10 | $18.10 | 3,215,110 | — | — |
| 2011-04-11 | $17.80 | $17.80 | 5,161,870 | — | — |
| 2011-04-08 | $17.60 | $17.60 | 2,972,020 | — | — |
| 2011-04-07 | $17.60 | $17.60 | 7,080,560 | — | — |
| 2011-04-06 | $18.40 | $18.40 | 10,091,430 | — | — |
| 2011-04-05 | $17.80 | $17.80 | 7,700,050 | — | — |
| 2011-04-04 | $17.00 | $17.00 | 3,386,750 | — | — |
| 2011-04-01 | $16.50 | $16.50 | 4,254,310 | — | — |
| 2011-03-31 | $16.50 | $16.50 | 10,006,750 | — | — |
| 2011-03-30 | $17.20 | $17.20 | 2,857,900 | — | — |
| 2011-03-29 | $17.30 | $17.30 | 1,759,490 | — | — |
| 2011-03-28 | $17.20 | $17.20 | 3,878,090 | — | — |
| 2011-03-25 | $17.20 | $17.20 | 2,693,020 | — | — |
| 2011-03-24 | $17.00 | $17.00 | 4,509,430 | — | — |
| 2011-03-23 | $16.70 | $16.70 | 6,662,640 | — | — |
| 2011-03-22 | $17.10 | $17.10 | 2,120,820 | — | — |
| 2011-03-21 | $17.20 | $17.20 | 3,416,890 | — | — |
| 2011-03-18 | $17.10 | $17.10 | 7,222,700 | — | — |
| 2011-03-17 | $17.30 | $17.30 | 2,955,180 | — | — |
| 2011-03-16 | $17.30 | $17.30 | 6,685,600 | — | — |
| 2011-03-15 | $17.50 | $17.50 | 6,653,640 | — | — |
| 2011-03-14 | $17.70 | $17.70 | 3,039,330 | — | — |
| 2011-03-11 | $17.90 | $17.90 | 2,341,660 | — | — |
| 2011-03-10 | $17.70 | $17.70 | 3,491,970 | — | — |
| 2011-03-09 | $18.00 | $18.00 | 6,053,030 | — | — |
| 2011-03-08 | $17.60 | $17.60 | 7,217,080 | — | — |
| 2011-03-07 | $17.40 | $17.40 | 9,713,820 | — | — |
| 2011-03-04 | $18.10 | $18.10 | 4,131,070 | — | — |
| 2011-03-03 | $18.20 | $18.20 | 4,492,090 | — | — |
| 2011-03-02 | $17.80 | $17.80 | 3,796,840 | — | — |
| 2011-03-01 | $17.50 | $17.50 | 4,965,500 | — | — |
| 2011-02-28 | $18.10 | $18.10 | 6,160,580 | — | — |
| 2011-02-25 | $17.70 | $17.70 | 5,675,500 | — | — |
| 2011-02-24 | $17.10 | $17.10 | 3,664,390 | — | — |
| 2011-02-23 | $16.80 | $16.80 | 7,824,740 | — | — |
| 2011-02-22 | $17.20 | $17.20 | 6,786,720 | — | — |
| 2011-02-18 | $18.10 | $18.10 | 3,486,890 | — | — |
| 2011-02-17 | $18.10 | $18.10 | 4,628,930 | — | — |
| 2011-02-16 | $18.10 | $18.10 | 16,502,180 | — | — |
| 2011-02-15 | $16.90 | $16.90 | 16,441,450 | — | — |
| 2011-02-14 | $18.30 | $18.30 | 9,046,280 | — | — |
| 2011-02-11 | $18.40 | $18.40 | 5,924,130 | — | — |
| 2011-02-10 | $17.70 | $17.70 | 2,178,360 | — | — |
| 2011-02-09 | $17.70 | $17.70 | 3,435,100 | — | — |
| 2011-02-08 | $17.80 | $17.80 | 3,067,240 | — | — |
| 2011-02-07 | $17.90 | $17.90 | 5,212,160 | — | — |
| 2011-02-04 | $17.50 | $17.50 | 6,722,160 | — | — |
| 2011-02-03 | $17.70 | $17.70 | 9,513,680 | — | — |
| 2011-02-02 | $17.20 | $17.20 | 14,386,190 | — | — |
| 2011-02-01 | $16.30 | $16.30 | 4,801,920 | — | — |
| 2011-01-31 | $16.20 | $16.20 | 7,979,140 | — | — |
| 2011-01-28 | $16.20 | $16.20 | 4,461,100 | — | — |
| 2011-01-27 | $16.20 | $16.20 | 2,565,690 | — | — |
| 2011-01-26 | $16.00 | $16.00 | 2,573,830 | — | — |
| 2011-01-25 | $15.80 | $15.80 | 3,345,620 | — | — |
| 2011-01-24 | $15.80 | $15.80 | 5,114,310 | — | — |
| 2011-01-21 | $15.50 | $15.50 | 2,701,950 | — | — |
| 2011-01-20 | $15.20 | $15.20 | 3,357,910 | — | — |
| 2011-01-19 | $15.40 | $15.40 | 3,043,420 | — | — |
| 2011-01-18 | $15.70 | $15.70 | 3,148,310 | — | — |
| 2011-01-14 | $15.60 | $15.60 | 5,022,970 | — | — |
| 2011-01-13 | $15.30 | $15.30 | 4,232,760 | — | — |
| 2011-01-12 | $15.60 | $15.60 | 4,090,940 | — | — |
| 2011-01-11 | $15.70 | $15.70 | 5,037,450 | — | — |
| 2011-01-10 | $15.80 | $15.80 | 3,248,560 | — | — |
| 2011-01-07 | $16.10 | $16.10 | 4,794,280 | — | — |
| 2011-01-06 | $16.40 | $16.40 | 3,976,200 | — | — |
| 2011-01-05 | $16.50 | $16.50 | 4,848,000 | — | — |
| 2011-01-04 | $16.70 | $16.70 | 7,960,860 | — | — |
| 2011-01-03 | $16.90 | $16.90 | 8,429,710 | — | — |