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
- 2002-12-11 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 | $16.40 | $19.14 | 8,171,800 | — | — |
| 2011-12-29 | $15.85 | $18.50 | 3,537,400 | — | — |
| 2011-12-28 | $15.59 | $18.20 | 4,827,200 | — | — |
| 2011-12-27 | $15.82 | $18.47 | 5,960,800 | — | — |
| 2011-12-23 | $16.16 | $18.86 | 2,687,500 | — | — |
| 2011-12-22 | $16.00 | $18.68 | 4,420,400 | — | — |
| 2011-12-21 | $15.96 | $18.63 | 7,386,800 | — | — |
| 2011-12-20 | $15.74 | $18.37 | 8,808,800 | — | — |
| 2011-12-19 | $15.07 | $17.59 | 4,976,100 | — | — |
| 2011-12-16 | $15.43 | $18.01 | 9,230,000 | — | — |
| 2011-12-15 | $15.38 | $17.95 | 6,549,500 | — | — |
| 2011-12-14 | $15.47 | $18.06 | 8,240,400 | — | — |
| 2011-12-13 | $15.83 | $18.48 | 8,255,400 | — | — |
| 2011-12-12 | $16.36 | $19.10 | 8,298,300 | — | — |
| 2011-12-09 | $16.16 | $18.86 | 6,427,000 | — | — |
| 2011-12-08 | $15.70 | $18.33 | 7,174,500 | — | — |
| 2011-12-07 | $16.32 | $19.05 | 7,396,300 | — | — |
| 2011-12-06 | $16.40 | $19.14 | 6,139,800 | — | — |
| 2011-12-05 | $16.58 | $19.35 | 10,409,200 | — | — |
| 2011-12-02 | $16.17 | $18.88 | 19,873,500 | — | — |
| 2011-12-01 | $17.40 | $20.31 | 9,430,000 | — | — |
| 2011-11-30 | $17.10 | $19.96 | 10,784,000 | — | — |
| 2011-11-29 | $16.58 | $19.35 | 12,039,100 | — | — |
| 2011-11-28 | $15.99 | $18.67 | 6,133,700 | — | — |
| 2011-11-25 | $15.16 | $17.70 | 1,950,200 | — | — |
| 2011-11-23 | $15.43 | $18.01 | 7,429,300 | — | — |
| 2011-11-22 | $15.99 | $18.67 | 4,941,100 | — | — |
| 2011-11-21 | $16.15 | $18.85 | 7,775,500 | — | — |
| 2011-11-18 | $16.01 | $18.69 | 13,748,800 | — | — |
| 2011-11-17 | $16.76 | $19.56 | 11,632,200 | — | — |
| 2011-11-16 | $17.19 | $20.07 | 13,751,600 | — | — |
| 2011-11-15 | $17.52 | $20.45 | 8,878,100 | — | — |
| 2011-11-14 | $17.76 | $20.73 | 7,301,300 | — | — |
| 2011-11-11 | $17.94 | $20.94 | 11,992,000 | — | — |
| 2011-11-10 | $17.51 | $20.44 | 13,114,100 | — | — |
| 2011-11-09 | $17.13 | $20.00 | 10,828,000 | — | — |
| 2011-11-08 | $17.88 | $20.87 | 14,526,000 | — | — |
| 2011-11-07 | $18.35 | $21.42 | 12,097,300 | — | — |
| 2011-11-04 | $18.34 | $21.41 | 19,881,900 | — | — |
| 2011-11-03 | $17.29 | $20.18 | 19,080,300 | — | — |
| 2011-11-02 | $16.84 | $19.66 | 15,536,500 | — | — |
| 2011-11-01 | $16.25 | $18.97 | 16,677,500 | — | — |
| 2011-10-31 | $16.15 | $18.64 | 10,044,400 | — | — |
| 2011-10-28 | $16.39 | $18.92 | 7,040,200 | — | — |
| 2011-10-27 | $16.33 | $18.85 | 13,415,900 | — | — |
| 2011-10-26 | $16.24 | $18.75 | 22,039,000 | — | — |
| 2011-10-25 | $15.61 | $18.02 | 13,781,700 | — | — |
| 2011-10-24 | $15.74 | $18.17 | 17,495,200 | — | — |
| 2011-10-21 | $15.42 | $17.80 | 48,009,300 | — | — |
| 2011-10-20 | $12.06 | $13.92 | 19,252,600 | — | — |
| 2011-10-19 | $12.05 | $13.91 | 15,112,000 | — | — |
| 2011-10-18 | $12.10 | $13.97 | 12,265,900 | — | — |
| 2011-10-17 | $11.30 | $13.04 | 7,347,200 | — | — |
| 2011-10-14 | $11.80 | $13.62 | 6,048,800 | — | — |
| 2011-10-13 | $11.83 | $13.66 | 7,754,100 | — | — |
| 2011-10-12 | $11.19 | $12.92 | 11,004,300 | — | — |
| 2011-10-11 | $11.17 | $12.89 | 9,644,100 | — | — |
| 2011-10-10 | $11.08 | $12.79 | 3,924,300 | — | — |
| 2011-10-07 | $10.71 | $12.36 | 8,796,800 | — | — |
| 2011-10-06 | $10.72 | $12.37 | 5,785,900 | — | — |
| 2011-10-05 | $10.16 | $11.73 | 6,872,600 | — | — |
| 2011-10-04 | $9.65 | $11.14 | 8,047,800 | — | — |
| 2011-10-03 | $9.49 | $10.95 | 13,266,400 | — | — |
| 2011-09-30 | $10.28 | $11.87 | 8,552,600 | — | — |
| 2011-09-29 | $10.71 | $12.36 | 9,723,400 | — | — |
| 2011-09-28 | $11.11 | $12.82 | 8,515,200 | — | — |
| 2011-09-27 | $11.48 | $13.25 | 7,304,400 | — | — |
| 2011-09-26 | $11.24 | $12.97 | 5,737,200 | — | — |
| 2011-09-23 | $10.75 | $12.41 | 4,216,600 | — | — |
| 2011-09-22 | $10.67 | $12.32 | 9,713,000 | — | — |
| 2011-09-21 | $11.18 | $12.91 | 6,707,700 | — | — |
| 2011-09-20 | $11.41 | $13.17 | 6,862,700 | — | — |
| 2011-09-19 | $11.70 | $13.51 | 4,262,700 | — | — |
| 2011-09-16 | $12.02 | $13.87 | 5,371,900 | — | — |
| 2011-09-15 | $11.88 | $13.71 | 5,650,500 | — | — |
| 2011-09-14 | $11.90 | $13.74 | 9,383,000 | — | — |
| 2011-09-13 | $11.40 | $13.16 | 5,019,300 | — | — |
| 2011-09-12 | $11.23 | $12.96 | 5,687,300 | — | — |
| 2011-09-09 | $11.18 | $12.91 | 6,969,700 | — | — |
| 2011-09-08 | $11.03 | $12.73 | 5,831,000 | — | — |
| 2011-09-07 | $11.31 | $13.06 | 6,549,800 | — | — |
| 2011-09-06 | $10.60 | $12.24 | 6,289,800 | — | — |
| 2011-09-02 | $10.71 | $12.36 | 6,074,300 | — | — |
| 2011-09-01 | $11.24 | $12.97 | 5,491,700 | — | — |
| 2011-08-31 | $11.58 | $13.37 | 8,183,700 | — | — |
| 2011-08-30 | $11.60 | $13.39 | 4,596,600 | — | — |
| 2011-08-29 | $11.67 | $13.47 | 4,195,700 | — | — |
| 2011-08-26 | $11.09 | $12.80 | 5,057,800 | — | — |
| 2011-08-25 | $10.80 | $12.47 | 6,708,000 | — | — |
| 2011-08-24 | $10.98 | $12.67 | 6,383,200 | — | — |
| 2011-08-23 | $10.78 | $12.44 | 9,515,600 | — | — |
| 2011-08-22 | $10.19 | $11.76 | 10,272,000 | — | — |
| 2011-08-19 | $10.08 | $11.64 | 15,137,300 | — | — |
| 2011-08-18 | $10.59 | $12.22 | 11,053,700 | — | — |
| 2011-08-17 | $11.70 | $13.51 | 8,959,900 | — | — |
| 2011-08-16 | $12.16 | $14.04 | 12,206,500 | — | — |
| 2011-08-15 | $12.01 | $13.86 | 10,745,900 | — | — |
| 2011-08-12 | $11.84 | $13.67 | 10,538,600 | — | — |
| 2011-08-11 | $11.56 | $13.34 | 16,360,800 | — | — |
| 2011-08-10 | $11.08 | $12.79 | 16,520,200 | — | — |
| 2011-08-09 | $11.31 | $13.06 | 15,823,000 | — | — |
| 2011-08-08 | $10.88 | $12.56 | 19,020,900 | — | — |
| 2011-08-05 | $12.06 | $13.92 | 17,729,800 | — | — |
| 2011-08-04 | $12.07 | $13.93 | 17,234,300 | — | — |
| 2011-08-03 | $12.76 | $14.73 | 16,844,600 | — | — |
| 2011-08-02 | $13.20 | $15.03 | 9,464,600 | — | — |
| 2011-08-01 | $13.84 | $15.76 | 11,547,600 | — | — |
| 2011-07-29 | $13.89 | $15.81 | 11,222,800 | — | — |
| 2011-07-28 | $14.26 | $16.24 | 7,789,600 | — | — |
| 2011-07-27 | $14.33 | $16.32 | 11,287,300 | — | — |
| 2011-07-26 | $14.77 | $16.82 | 10,435,800 | — | — |
| 2011-07-25 | $14.65 | $16.68 | 13,578,300 | — | — |
| 2011-07-22 | $14.57 | $16.59 | 17,819,600 | — | — |
| 2011-07-21 | $14.13 | $16.09 | 44,933,300 | — | — |
| 2011-07-20 | $16.99 | $19.34 | 15,183,300 | — | — |
| 2011-07-19 | $16.93 | $19.28 | 9,286,700 | — | — |
| 2011-07-18 | $16.53 | $18.82 | 7,094,800 | — | — |
| 2011-07-15 | $16.81 | $19.14 | 5,893,100 | — | — |
| 2011-07-14 | $16.68 | $18.99 | 8,714,400 | — | — |
| 2011-07-13 | $16.83 | $19.16 | 5,840,700 | — | — |
| 2011-07-12 | $16.60 | $18.90 | 7,066,200 | — | — |
| 2011-07-11 | $16.71 | $19.03 | 7,299,900 | — | — |
| 2011-07-08 | $16.94 | $19.29 | 9,176,000 | — | — |
| 2011-07-07 | $16.64 | $18.95 | 14,215,600 | — | — |
| 2011-07-06 | $16.32 | $18.58 | 6,953,300 | — | — |
| 2011-07-05 | $16.20 | $18.44 | 6,493,500 | — | — |
| 2011-07-01 | $16.36 | $18.63 | 5,391,600 | — | — |
| 2011-06-30 | $16.16 | $18.40 | 8,516,300 | — | — |
| 2011-06-29 | $15.57 | $17.73 | 5,827,500 | — | — |
| 2011-06-28 | $15.31 | $17.43 | 8,395,800 | — | — |
| 2011-06-27 | $15.22 | $17.33 | 9,532,700 | — | — |
| 2011-06-24 | $15.35 | $17.48 | 46,884,200 | — | — |
| 2011-06-23 | $15.72 | $17.90 | 18,286,400 | — | — |
| 2011-06-22 | $14.97 | $17.04 | 11,553,100 | — | — |
| 2011-06-21 | $14.78 | $16.83 | 10,567,500 | — | — |
| 2011-06-20 | $14.37 | $16.36 | 5,789,400 | — | — |
| 2011-06-17 | $14.25 | $16.22 | 11,238,500 | — | — |
| 2011-06-16 | $14.57 | $16.59 | 9,046,000 | — | — |
| 2011-06-15 | $14.90 | $16.96 | 13,649,900 | — | — |
| 2011-06-14 | $15.59 | $17.75 | 10,475,000 | — | — |
| 2011-06-13 | $15.13 | $17.23 | 7,616,700 | — | — |
| 2011-06-10 | $15.26 | $17.37 | 7,829,900 | — | — |
| 2011-06-09 | $15.38 | $17.51 | 6,557,300 | — | — |
| 2011-06-08 | $15.45 | $17.59 | 8,451,000 | — | — |
| 2011-06-07 | $15.52 | $17.67 | 5,248,700 | — | — |
| 2011-06-06 | $15.57 | $17.73 | 5,288,200 | — | — |
| 2011-06-03 | $15.90 | $18.10 | 7,519,600 | — | — |
| 2011-06-02 | $16.28 | $18.54 | 7,158,500 | — | — |
| 2011-06-01 | $16.32 | $18.58 | 12,708,000 | — | — |
| 2011-05-31 | $16.80 | $19.13 | 17,603,400 | — | — |
| 2011-05-27 | $16.46 | $18.74 | 14,038,100 | — | — |
| 2011-05-26 | $16.68 | $18.99 | 7,876,400 | — | — |
| 2011-05-25 | $16.76 | $19.08 | 8,709,500 | — | — |
| 2011-05-24 | $16.92 | $19.26 | 6,023,200 | — | — |
| 2011-05-23 | $16.76 | $19.08 | 5,400,000 | — | — |
| 2011-05-20 | $16.93 | $19.28 | 8,007,100 | — | — |
| 2011-05-19 | $16.57 | $18.87 | 7,262,000 | — | — |
| 2011-05-18 | $16.86 | $19.20 | 6,382,700 | — | — |
| 2011-05-17 | $16.61 | $18.91 | 8,368,000 | — | — |
| 2011-05-16 | $16.70 | $19.01 | 8,020,500 | — | — |
| 2011-05-13 | $17.14 | $19.52 | 5,686,000 | — | — |
| 2011-05-12 | $17.19 | $19.57 | 7,600,000 | — | — |
| 2011-05-11 | $17.43 | $19.85 | 6,300,000 | — | — |
| 2011-05-10 | $17.75 | $20.21 | 8,504,200 | — | — |
| 2011-05-09 | $17.40 | $19.81 | 6,763,600 | — | — |
| 2011-05-06 | $17.33 | $19.73 | 6,510,200 | — | — |
| 2011-05-05 | $17.10 | $19.47 | 9,100,000 | — | — |
| 2011-05-04 | $17.31 | $19.71 | 11,680,300 | — | — |
| 2011-05-03 | $17.18 | $19.56 | 11,997,200 | — | — |
| 2011-05-02 | $17.53 | $19.96 | 8,119,500 | — | — |
| 2011-04-29 | $17.62 | $20.06 | 8,662,700 | — | — |
| 2011-04-28 | $17.80 | $20.27 | 10,700,000 | — | — |
| 2011-04-27 | $17.96 | $20.24 | 13,857,000 | — | — |
| 2011-04-26 | $18.14 | $20.45 | 12,800,000 | — | — |
| 2011-04-25 | $18.20 | $20.51 | 15,046,700 | — | — |
| 2011-04-21 | $18.15 | $20.46 | 12,508,800 | — | — |
| 2011-04-20 | $18.22 | $20.54 | 13,501,500 | — | — |
| 2011-04-19 | $17.93 | $20.21 | 32,516,400 | — | — |
| 2011-04-18 | $17.84 | $20.11 | 21,877,800 | — | — |
| 2011-04-15 | $17.64 | $19.88 | 21,006,100 | — | — |
| 2011-04-14 | $17.09 | $19.26 | 24,930,400 | — | — |
| 2011-04-13 | $16.43 | $18.52 | 15,845,100 | — | — |
| 2011-04-12 | $16.10 | $18.15 | 16,587,200 | — | — |
| 2011-04-11 | $15.74 | $17.74 | 12,535,500 | — | — |
| 2011-04-08 | $15.84 | $17.85 | 45,007,800 | — | — |
| 2011-04-07 | $14.69 | $16.56 | 6,604,200 | — | — |
| 2011-04-06 | $14.76 | $16.64 | 6,725,000 | — | — |
| 2011-04-05 | $14.67 | $16.54 | 6,808,800 | — | — |
| 2011-04-04 | $14.59 | $16.45 | 7,691,600 | — | — |
| 2011-04-01 | $14.94 | $16.84 | 14,953,600 | — | — |
| 2011-03-31 | $14.41 | $16.24 | 9,788,100 | — | — |
| 2011-03-30 | $14.71 | $16.58 | 9,378,800 | — | — |
| 2011-03-29 | $14.28 | $16.10 | 4,663,900 | — | — |
| 2011-03-28 | $14.31 | $16.13 | 7,618,200 | — | — |
| 2011-03-25 | $14.42 | $16.25 | 12,710,600 | — | — |
| 2011-03-24 | $14.19 | $15.99 | 12,072,500 | — | — |
| 2011-03-23 | $13.61 | $15.34 | 6,668,100 | — | — |
| 2011-03-22 | $13.46 | $15.17 | 6,699,100 | — | — |
| 2011-03-21 | $13.50 | $15.22 | 10,079,600 | — | — |
| 2011-03-18 | $13.19 | $14.87 | 11,630,000 | — | — |
| 2011-03-17 | $13.23 | $14.91 | 14,433,000 | — | — |
| 2011-03-16 | $12.86 | $14.50 | 12,062,300 | — | — |
| 2011-03-15 | $13.01 | $14.66 | 10,900,500 | — | — |
| 2011-03-14 | $13.15 | $14.82 | 7,914,200 | — | — |
| 2011-03-11 | $13.54 | $15.26 | 12,423,800 | — | — |
| 2011-03-10 | $13.48 | $15.19 | 9,916,300 | — | — |
| 2011-03-09 | $13.69 | $15.43 | 15,736,400 | — | — |
| 2011-03-08 | $13.95 | $15.72 | 14,498,900 | — | — |
| 2011-03-07 | $13.56 | $15.28 | 44,749,500 | — | — |
| 2011-03-04 | $12.44 | $14.02 | 7,241,100 | — | — |
| 2011-03-03 | $12.65 | $14.26 | 9,843,300 | — | — |
| 2011-03-02 | $12.53 | $14.12 | 10,725,900 | — | — |
| 2011-03-01 | $12.29 | $13.85 | 14,247,300 | — | — |
| 2011-02-28 | $12.70 | $14.31 | 12,235,100 | — | — |
| 2011-02-25 | $12.83 | $14.46 | 11,279,900 | — | — |
| 2011-02-24 | $12.74 | $14.36 | 11,382,500 | — | — |
| 2011-02-23 | $12.72 | $14.34 | 19,631,800 | — | — |
| 2011-02-22 | $13.25 | $14.93 | 9,425,700 | — | — |
| 2011-02-18 | $13.72 | $15.46 | 8,299,000 | — | — |
| 2011-02-17 | $13.86 | $15.62 | 7,833,800 | — | — |
| 2011-02-16 | $13.88 | $15.64 | 12,388,000 | — | — |
| 2011-02-15 | $14.22 | $16.03 | 6,632,400 | — | — |
| 2011-02-14 | $14.29 | $16.11 | 6,053,100 | — | — |
| 2011-02-11 | $14.39 | $16.22 | 5,345,500 | — | — |
| 2011-02-10 | $14.39 | $16.22 | 5,040,000 | — | — |
| 2011-02-09 | $14.42 | $16.25 | 5,978,800 | — | — |
| 2011-02-08 | $14.44 | $16.28 | 7,553,500 | — | — |
| 2011-02-07 | $14.38 | $16.21 | 5,090,600 | — | — |
| 2011-02-04 | $14.33 | $16.15 | 8,457,500 | — | — |
| 2011-02-03 | $14.23 | $16.04 | 5,254,500 | — | — |
| 2011-02-02 | $14.26 | $16.07 | 10,753,800 | — | — |
| 2011-02-01 | $13.95 | $15.72 | 13,071,100 | — | — |
| 2011-01-31 | $14.00 | $15.78 | 11,289,200 | — | — |
| 2011-01-28 | $13.80 | $15.55 | 12,904,800 | — | — |
| 2011-01-27 | $14.00 | $15.78 | 11,210,800 | — | — |
| 2011-01-26 | $13.69 | $15.43 | 21,043,400 | — | — |
| 2011-01-25 | $13.50 | $15.22 | 9,062,600 | — | — |
| 2011-01-24 | $13.52 | $15.24 | 12,549,400 | — | — |
| 2011-01-21 | $13.28 | $14.97 | 12,392,200 | — | — |
| 2011-01-20 | $13.31 | $15.00 | 31,653,200 | — | — |
| 2011-01-19 | $14.13 | $15.93 | 14,396,200 | — | — |
| 2011-01-18 | $14.58 | $16.43 | 8,611,100 | — | — |
| 2011-01-14 | $14.26 | $16.07 | 8,280,700 | — | — |
| 2011-01-13 | $14.08 | $15.87 | 6,194,400 | — | — |
| 2011-01-12 | $14.20 | $16.01 | 6,110,300 | — | — |
| 2011-01-11 | $14.12 | $15.92 | 7,595,200 | — | — |
| 2011-01-10 | $14.32 | $16.14 | 9,445,800 | — | — |
| 2011-01-07 | $14.47 | $16.31 | 5,912,400 | — | — |
| 2011-01-06 | $14.75 | $16.63 | 13,305,400 | — | — |
| 2011-01-05 | $14.70 | $16.57 | 9,186,400 | — | — |
| 2011-01-04 | $14.78 | $16.66 | 7,352,400 | — | — |
| 2011-01-03 | $14.97 | $16.87 | 7,036,900 | — | — |