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
- 1996-08-01 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 | $13.82 | $13.82 | 1,383,200 | — | — |
| 2011-12-29 | $13.07 | $13.07 | 1,600,100 | — | — |
| 2011-12-28 | $12.72 | $12.72 | 2,380,500 | — | — |
| 2011-12-27 | $12.89 | $12.89 | 1,453,100 | — | — |
| 2011-12-23 | $13.46 | $13.46 | 630,300 | — | — |
| 2011-12-22 | $13.47 | $13.47 | 950,600 | — | — |
| 2011-12-21 | $13.64 | $13.64 | 1,327,100 | — | — |
| 2011-12-20 | $13.98 | $13.98 | 1,834,600 | — | — |
| 2011-12-19 | $12.93 | $12.93 | 1,132,600 | — | — |
| 2011-12-16 | $13.49 | $13.49 | 1,783,400 | — | — |
| 2011-12-15 | $12.80 | $12.80 | 2,996,300 | — | — |
| 2011-12-14 | $13.16 | $13.16 | 2,104,900 | — | — |
| 2011-12-13 | $13.86 | $13.86 | 1,703,600 | — | — |
| 2011-12-12 | $14.56 | $14.56 | 1,554,500 | — | — |
| 2011-12-09 | $15.15 | $15.15 | 1,828,600 | — | — |
| 2011-12-08 | $14.36 | $14.36 | 1,507,700 | — | — |
| 2011-12-07 | $14.36 | $14.36 | 807,100 | — | — |
| 2011-12-06 | $14.34 | $14.34 | 1,601,000 | — | — |
| 2011-12-05 | $13.82 | $13.82 | 1,240,800 | — | — |
| 2011-12-02 | $14.16 | $14.16 | 1,106,000 | — | — |
| 2011-12-01 | $14.59 | $14.59 | 1,052,800 | — | — |
| 2011-11-30 | $14.71 | $14.71 | 1,416,400 | — | — |
| 2011-11-29 | $13.96 | $13.96 | 2,372,600 | — | — |
| 2011-11-28 | $14.07 | $14.07 | 1,610,000 | — | — |
| 2011-11-25 | $13.52 | $13.52 | 894,000 | — | — |
| 2011-11-23 | $13.29 | $13.29 | 1,537,900 | — | — |
| 2011-11-22 | $13.80 | $13.80 | 1,177,600 | — | — |
| 2011-11-21 | $13.49 | $13.49 | 1,424,300 | — | — |
| 2011-11-18 | $13.68 | $13.68 | 1,167,300 | — | — |
| 2011-11-17 | $13.78 | $13.78 | 2,626,900 | — | — |
| 2011-11-16 | $14.68 | $14.68 | 1,406,700 | — | — |
| 2011-11-15 | $15.16 | $15.16 | 2,151,200 | — | — |
| 2011-11-14 | $15.69 | $15.69 | 2,206,100 | — | — |
| 2011-11-11 | $16.00 | $16.00 | 2,876,600 | — | — |
| 2011-11-10 | $15.13 | $15.13 | 7,570,800 | — | — |
| 2011-11-09 | $19.14 | $19.14 | 1,363,800 | — | — |
| 2011-11-08 | $20.13 | $20.13 | 1,527,300 | — | — |
| 2011-11-07 | $20.82 | $20.82 | 1,794,700 | — | — |
| 2011-11-04 | $19.30 | $19.30 | 1,109,200 | — | — |
| 2011-11-03 | $19.49 | $19.49 | 1,538,000 | — | — |
| 2011-11-02 | $18.59 | $18.59 | 1,013,800 | — | — |
| 2011-11-01 | $18.12 | $18.12 | 2,478,100 | — | — |
| 2011-10-31 | $19.59 | $19.59 | 1,464,100 | — | — |
| 2011-10-28 | $20.04 | $20.04 | 1,309,300 | — | — |
| 2011-10-27 | $19.43 | $19.43 | 2,266,600 | — | — |
| 2011-10-26 | $18.94 | $18.94 | 4,442,200 | — | — |
| 2011-10-25 | $18.05 | $18.05 | 1,070,900 | — | — |
| 2011-10-24 | $17.88 | $17.88 | 761,200 | — | — |
| 2011-10-21 | $16.97 | $16.97 | 792,200 | — | — |
| 2011-10-20 | $16.68 | $16.68 | 1,053,700 | — | — |
| 2011-10-19 | $16.97 | $16.97 | 1,024,000 | — | — |
| 2011-10-18 | $18.38 | $18.38 | 1,173,000 | — | — |
| 2011-10-17 | $18.11 | $18.11 | 835,700 | — | — |
| 2011-10-14 | $19.07 | $19.07 | 584,500 | — | — |
| 2011-10-13 | $18.45 | $18.45 | 701,900 | — | — |
| 2011-10-12 | $19.04 | $19.04 | 954,600 | — | — |
| 2011-10-11 | $19.02 | $19.02 | 1,044,500 | — | — |
| 2011-10-10 | $18.76 | $18.76 | 667,900 | — | — |
| 2011-10-07 | $18.06 | $18.06 | 1,157,600 | — | — |
| 2011-10-06 | $18.84 | $18.84 | 1,372,900 | — | — |
| 2011-10-05 | $18.27 | $18.27 | 1,904,800 | — | — |
| 2011-10-04 | $16.95 | $16.95 | 1,961,500 | — | — |
| 2011-10-03 | $17.69 | $17.69 | 1,560,200 | — | — |
| 2011-09-30 | $18.35 | $18.35 | 1,242,600 | — | — |
| 2011-09-29 | $18.63 | $18.63 | 2,013,300 | — | — |
| 2011-09-28 | $19.30 | $19.30 | 1,549,500 | — | — |
| 2011-09-27 | $20.93 | $20.93 | 1,515,400 | — | — |
| 2011-09-26 | $21.28 | $21.28 | 1,839,200 | — | — |
| 2011-09-23 | $20.95 | $20.95 | 1,922,400 | — | — |
| 2011-09-22 | $22.53 | $22.53 | 1,653,700 | — | — |
| 2011-09-21 | $24.99 | $24.99 | 1,607,500 | — | — |
| 2011-09-20 | $26.08 | $26.08 | 1,500,200 | — | — |
| 2011-09-19 | $25.78 | $25.78 | 1,453,200 | — | — |
| 2011-09-16 | $25.57 | $25.57 | 6,757,000 | — | — |
| 2011-09-15 | $25.66 | $25.66 | 2,411,200 | — | — |
| 2011-09-14 | $26.02 | $26.02 | 2,237,000 | — | — |
| 2011-09-13 | $26.87 | $26.87 | 1,612,600 | — | — |
| 2011-09-12 | $26.79 | $26.79 | 4,030,100 | — | — |
| 2011-09-09 | $29.59 | $29.59 | 1,226,400 | — | — |
| 2011-09-08 | $30.76 | $30.76 | 1,069,800 | — | — |
| 2011-09-07 | $30.94 | $30.94 | 871,000 | — | — |
| 2011-09-06 | $30.87 | $30.87 | 1,740,600 | — | — |
| 2011-09-02 | $30.09 | $30.09 | 1,728,900 | — | — |
| 2011-09-01 | $28.09 | $28.09 | 388,300 | — | — |
| 2011-08-31 | $28.37 | $28.37 | 850,800 | — | — |
| 2011-08-30 | $28.48 | $28.48 | 739,800 | — | — |
| 2011-08-29 | $27.83 | $27.83 | 738,000 | — | — |
| 2011-08-26 | $27.44 | $27.44 | 625,400 | — | — |
| 2011-08-25 | $26.67 | $26.67 | 868,500 | — | — |
| 2011-08-24 | $26.27 | $26.27 | 915,400 | — | — |
| 2011-08-23 | $26.95 | $26.95 | 1,107,400 | — | — |
| 2011-08-22 | $27.74 | $27.74 | 1,347,600 | — | — |
| 2011-08-19 | $25.45 | $25.45 | 913,500 | — | — |
| 2011-08-18 | $25.44 | $25.44 | 820,100 | — | — |
| 2011-08-17 | $26.88 | $26.88 | 850,600 | — | — |
| 2011-08-16 | $27.29 | $27.29 | 915,800 | — | — |
| 2011-08-15 | $27.52 | $27.52 | 1,325,600 | — | — |
| 2011-08-12 | $26.40 | $26.40 | 835,200 | — | — |
| 2011-08-11 | $26.73 | $26.73 | 1,404,800 | — | — |
| 2011-08-10 | $26.17 | $26.17 | 1,181,400 | — | — |
| 2011-08-09 | $25.66 | $25.66 | 1,577,600 | — | — |
| 2011-08-08 | $24.65 | $24.65 | 1,482,200 | — | — |
| 2011-08-05 | $25.53 | $25.53 | 1,131,200 | — | — |
| 2011-08-04 | $26.41 | $26.41 | 1,536,400 | — | — |
| 2011-08-03 | $28.85 | $28.85 | 879,900 | — | — |
| 2011-08-02 | $28.50 | $28.50 | 628,200 | — | — |
| 2011-08-01 | $28.06 | $28.06 | 601,300 | — | — |
| 2011-07-29 | $27.40 | $27.40 | 581,700 | — | — |
| 2011-07-28 | $27.97 | $27.97 | 558,900 | — | — |
| 2011-07-27 | $27.97 | $27.97 | 753,200 | — | — |
| 2011-07-26 | $29.37 | $29.37 | 445,700 | — | — |
| 2011-07-25 | $29.26 | $29.26 | 656,100 | — | — |
| 2011-07-22 | $29.72 | $29.72 | 555,700 | — | — |
| 2011-07-21 | $29.12 | $29.12 | 923,900 | — | — |
| 2011-07-20 | $29.66 | $29.66 | 509,900 | — | — |
| 2011-07-19 | $28.93 | $28.93 | 849,200 | — | — |
| 2011-07-18 | $29.86 | $29.86 | 1,118,900 | — | — |
| 2011-07-15 | $29.13 | $29.13 | 621,000 | — | — |
| 2011-07-14 | $28.64 | $28.64 | 1,160,900 | — | — |
| 2011-07-13 | $28.54 | $28.54 | 1,550,000 | — | — |
| 2011-07-12 | $26.78 | $26.78 | 844,200 | — | — |
| 2011-07-11 | $26.36 | $26.36 | 847,800 | — | — |
| 2011-07-08 | $27.16 | $27.16 | 748,900 | — | — |
| 2011-07-07 | $27.37 | $27.37 | 692,100 | — | — |
| 2011-07-06 | $27.16 | $27.16 | 775,200 | — | — |
| 2011-07-05 | $27.02 | $27.02 | 909,000 | — | — |
| 2011-07-01 | $26.27 | $26.27 | 621,800 | — | — |
| 2011-06-30 | $26.69 | $26.69 | 793,700 | — | — |
| 2011-06-29 | $26.40 | $26.40 | 823,400 | — | — |
| 2011-06-28 | $25.22 | $25.22 | 773,900 | — | — |
| 2011-06-27 | $24.88 | $24.88 | 583,200 | — | — |
| 2011-06-24 | $25.11 | $25.11 | 545,000 | — | — |
| 2011-06-23 | $25.83 | $25.83 | 1,013,500 | — | — |
| 2011-06-22 | $26.35 | $26.35 | 1,114,300 | — | — |
| 2011-06-21 | $26.01 | $26.01 | 913,000 | — | — |
| 2011-06-20 | $24.45 | $24.45 | 610,600 | — | — |
| 2011-06-17 | $24.24 | $24.24 | 2,438,300 | — | — |
| 2011-06-16 | $24.29 | $24.29 | 1,062,500 | — | — |
| 2011-06-15 | $25.13 | $25.13 | 1,038,900 | — | — |
| 2011-06-14 | $25.71 | $25.71 | 980,200 | — | — |
| 2011-06-13 | $24.93 | $24.93 | 1,483,200 | — | — |
| 2011-06-10 | $25.99 | $25.99 | 1,133,800 | — | — |
| 2011-06-09 | $26.73 | $26.73 | 1,293,700 | — | — |
| 2011-06-08 | $26.10 | $26.10 | 1,395,800 | — | — |
| 2011-06-07 | $27.12 | $27.12 | 862,200 | — | — |
| 2011-06-06 | $27.28 | $27.28 | 898,900 | — | — |
| 2011-06-03 | $28.08 | $28.08 | 841,900 | — | — |
| 2011-06-02 | $28.31 | $28.31 | 1,109,200 | — | — |
| 2011-06-01 | $28.86 | $28.86 | 892,500 | — | — |
| 2011-05-31 | $29.47 | $29.47 | 689,600 | — | — |
| 2011-05-27 | $29.33 | $29.33 | 611,300 | — | — |
| 2011-05-26 | $28.98 | $28.98 | 897,400 | — | — |
| 2011-05-25 | $28.94 | $28.94 | 918,900 | — | — |
| 2011-05-24 | $28.67 | $28.67 | 976,000 | — | — |
| 2011-05-23 | $27.76 | $27.76 | 872,500 | — | — |
| 2011-05-20 | $28.01 | $28.01 | 1,229,700 | — | — |
| 2011-05-19 | $27.89 | $27.89 | 1,399,900 | — | — |
| 2011-05-18 | $28.09 | $28.09 | 930,800 | — | — |
| 2011-05-17 | $27.61 | $27.61 | 1,891,700 | — | — |
| 2011-05-16 | $27.75 | $27.75 | 1,339,000 | — | — |
| 2011-05-13 | $28.24 | $28.24 | 1,743,700 | — | — |
| 2011-05-12 | $28.50 | $28.50 | 3,200,000 | — | — |
| 2011-05-11 | $27.37 | $27.37 | 3,600,000 | — | — |
| 2011-05-10 | $30.93 | $30.93 | 1,047,300 | — | — |
| 2011-05-09 | $31.25 | $31.25 | 1,048,700 | — | — |
| 2011-05-06 | $30.15 | $30.15 | 1,658,600 | — | — |
| 2011-05-05 | $29.34 | $29.34 | 2,800,000 | — | — |
| 2011-05-04 | $31.17 | $31.17 | 2,018,900 | — | — |
| 2011-05-03 | $30.68 | $30.68 | 1,700,000 | — | — |
| 2011-05-02 | $31.31 | $31.31 | 2,923,500 | — | — |
| 2011-04-29 | $34.74 | $34.74 | 1,218,000 | — | — |
| 2011-04-28 | $34.77 | $34.77 | 1,900,000 | — | — |
| 2011-04-27 | $35.06 | $35.06 | 1,782,600 | — | — |
| 2011-04-26 | $32.86 | $32.86 | 1,900,000 | — | — |
| 2011-04-25 | $34.84 | $34.84 | 1,753,500 | — | — |
| 2011-04-21 | $35.02 | $35.02 | 1,647,800 | — | — |
| 2011-04-20 | $34.72 | $34.72 | 1,741,700 | — | — |
| 2011-04-19 | $33.97 | $33.97 | 1,210,600 | — | — |
| 2011-04-18 | $33.49 | $33.49 | 1,869,000 | — | — |
| 2011-04-15 | $33.80 | $33.80 | 1,465,400 | — | — |
| 2011-04-14 | $33.98 | $33.98 | 1,886,900 | — | — |
| 2011-04-13 | $33.72 | $33.72 | 1,525,100 | — | — |
| 2011-04-12 | $33.42 | $33.42 | 1,510,600 | — | — |
| 2011-04-11 | $34.01 | $34.01 | 1,653,100 | — | — |
| 2011-04-08 | $35.08 | $35.08 | 1,979,900 | — | — |
| 2011-04-07 | $34.29 | $34.29 | 989,500 | — | — |
| 2011-04-06 | $33.81 | $33.81 | 1,470,300 | — | — |
| 2011-04-05 | $34.04 | $34.04 | 1,723,300 | — | — |
| 2011-04-04 | $32.30 | $32.30 | 1,259,400 | — | — |
| 2011-04-01 | $31.96 | $31.96 | 2,201,200 | — | — |
| 2011-03-31 | $31.38 | $31.38 | 1,527,900 | — | — |
| 2011-03-30 | $30.47 | $30.47 | 1,481,300 | — | — |
| 2011-03-29 | $29.79 | $29.79 | 1,060,800 | — | — |
| 2011-03-28 | $28.97 | $28.97 | 746,000 | — | — |
| 2011-03-25 | $29.53 | $29.53 | 1,369,800 | — | — |
| 2011-03-24 | $29.62 | $29.62 | 1,775,200 | — | — |
| 2011-03-23 | $30.11 | $30.11 | 1,463,900 | — | — |
| 2011-03-22 | $28.94 | $28.94 | 1,058,400 | — | — |
| 2011-03-21 | $28.65 | $28.65 | 1,044,700 | — | — |
| 2011-03-18 | $27.44 | $27.44 | 1,946,000 | — | — |
| 2011-03-17 | $27.25 | $27.25 | 978,500 | — | — |
| 2011-03-16 | $26.79 | $26.79 | 1,333,000 | — | — |
| 2011-03-15 | $27.15 | $27.15 | 1,544,600 | — | — |
| 2011-03-14 | $27.85 | $27.85 | 988,000 | — | — |
| 2011-03-11 | $28.17 | $28.17 | 1,242,500 | — | — |
| 2011-03-10 | $27.24 | $27.24 | 2,435,200 | — | — |
| 2011-03-09 | $29.31 | $29.31 | 1,491,700 | — | — |
| 2011-03-08 | $29.63 | $29.63 | 1,838,800 | — | — |
| 2011-03-07 | $29.55 | $29.55 | 2,122,600 | — | — |
| 2011-03-04 | $29.60 | $29.60 | 2,407,600 | — | — |
| 2011-03-03 | $27.83 | $27.83 | 2,076,700 | — | — |
| 2011-03-02 | $28.87 | $28.87 | 1,935,000 | — | — |
| 2011-03-01 | $28.17 | $28.17 | 1,621,000 | — | — |
| 2011-02-28 | $27.14 | $27.14 | 843,600 | — | — |
| 2011-02-25 | $26.60 | $26.60 | 556,300 | — | — |
| 2011-02-24 | $25.78 | $25.78 | 1,001,400 | — | — |
| 2011-02-23 | $26.91 | $26.91 | 1,365,200 | — | — |
| 2011-02-22 | $26.59 | $26.59 | 2,046,600 | — | — |
| 2011-02-18 | $26.22 | $26.22 | 1,621,800 | — | — |
| 2011-02-17 | $25.55 | $25.55 | 1,201,800 | — | — |
| 2011-02-16 | $25.20 | $25.20 | 795,800 | — | — |
| 2011-02-15 | $25.29 | $25.29 | 1,095,000 | — | — |
| 2011-02-14 | $24.86 | $24.86 | 1,065,700 | — | — |
| 2011-02-11 | $24.28 | $24.28 | 742,600 | — | — |
| 2011-02-10 | $24.35 | $24.35 | 634,800 | — | — |
| 2011-02-09 | $24.28 | $24.28 | 870,600 | — | — |
| 2011-02-08 | $24.71 | $24.71 | 1,269,700 | — | — |
| 2011-02-07 | $24.09 | $24.09 | 523,900 | — | — |
| 2011-02-04 | $24.07 | $24.07 | 829,900 | — | — |
| 2011-02-03 | $24.31 | $24.31 | 937,600 | — | — |
| 2011-02-02 | $23.55 | $23.55 | 615,300 | — | — |
| 2011-02-01 | $23.81 | $23.81 | 1,057,700 | — | — |
| 2011-01-31 | $23.06 | $23.06 | 1,218,000 | — | — |
| 2011-01-28 | $23.29 | $23.29 | 1,581,600 | — | — |
| 2011-01-27 | $22.73 | $22.73 | 1,542,500 | — | — |
| 2011-01-26 | $23.27 | $23.27 | 1,502,100 | — | — |
| 2011-01-25 | $22.38 | $22.38 | 1,975,600 | — | — |
| 2011-01-24 | $22.35 | $22.35 | 1,497,300 | — | — |
| 2011-01-21 | $22.67 | $22.67 | 1,345,500 | — | — |
| 2011-01-20 | $23.07 | $23.07 | 1,883,800 | — | — |
| 2011-01-19 | $24.06 | $24.06 | 1,903,600 | — | — |
| 2011-01-18 | $24.06 | $24.06 | 1,043,800 | — | — |
| 2011-01-14 | $23.44 | $23.44 | 1,397,300 | — | — |
| 2011-01-13 | $23.76 | $23.76 | 1,257,800 | — | — |
| 2011-01-12 | $25.04 | $25.04 | 1,000,200 | — | — |
| 2011-01-11 | $25.59 | $25.59 | 1,472,100 | — | — |
| 2011-01-10 | $24.20 | $24.20 | 1,179,500 | — | — |
| 2011-01-07 | $24.34 | $24.34 | 964,200 | — | — |
| 2011-01-06 | $24.37 | $24.37 | 1,523,900 | — | — |
| 2011-01-05 | $25.51 | $25.51 | 1,496,400 | — | — |
| 2011-01-04 | $26.15 | $26.15 | 1,497,600 | — | — |
| 2011-01-03 | $27.24 | $27.24 | 1,051,200 | — | — |