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
- 1973-02-21 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 | $13.63 | $13.63 | 1,709,700 | — | — |
| 2011-12-29 | $13.49 | $13.49 | 1,611,900 | — | — |
| 2011-12-28 | $13.24 | $13.24 | 3,054,400 | — | — |
| 2011-12-27 | $13.63 | $13.63 | 1,773,400 | — | — |
| 2011-12-23 | $13.75 | $13.75 | 2,917,400 | — | — |
| 2011-12-22 | $13.69 | $13.69 | 3,078,700 | — | — |
| 2011-12-21 | $13.42 | $13.42 | 3,572,200 | — | — |
| 2011-12-20 | $13.56 | $13.56 | 3,338,200 | — | — |
| 2011-12-19 | $12.81 | $12.81 | 8,213,100 | — | — |
| 2011-12-16 | $13.20 | $13.20 | 4,614,500 | — | — |
| 2011-12-15 | $12.87 | $12.87 | 6,792,900 | — | — |
| 2011-12-14 | $12.88 | $12.88 | 4,097,800 | — | — |
| 2011-12-13 | $13.26 | $13.26 | 4,990,600 | — | — |
| 2011-12-12 | $13.72 | $13.72 | 3,712,800 | — | — |
| 2011-12-09 | $14.12 | $14.12 | 5,029,400 | — | — |
| 2011-12-08 | $13.38 | $13.38 | 3,557,100 | — | — |
| 2011-12-07 | $13.63 | $13.63 | 2,411,800 | — | — |
| 2011-12-06 | $13.61 | $13.61 | 2,719,000 | — | — |
| 2011-12-05 | $13.49 | $13.49 | 2,860,600 | — | — |
| 2011-12-02 | $13.16 | $13.16 | 3,558,900 | — | — |
| 2011-12-01 | $13.37 | $13.37 | 4,701,500 | — | — |
| 2011-11-30 | $13.46 | $13.46 | 6,941,700 | — | — |
| 2011-11-29 | $12.08 | $12.08 | 3,305,100 | — | — |
| 2011-11-28 | $12.11 | $12.11 | 3,654,400 | — | — |
| 2011-11-25 | $11.68 | $11.68 | 1,182,400 | — | — |
| 2011-11-23 | $11.82 | $11.82 | 4,787,700 | — | — |
| 2011-11-22 | $12.30 | $12.30 | 5,190,000 | — | — |
| 2011-11-21 | $12.87 | $12.87 | 4,166,100 | — | — |
| 2011-11-18 | $13.17 | $13.17 | 3,780,900 | — | — |
| 2011-11-17 | $13.54 | $13.54 | 4,526,000 | — | — |
| 2011-11-16 | $14.29 | $14.29 | 3,567,500 | — | — |
| 2011-11-15 | $14.55 | $14.55 | 2,953,900 | — | — |
| 2011-11-14 | $14.16 | $14.16 | 2,188,900 | — | — |
| 2011-11-11 | $14.30 | $14.30 | 2,241,300 | — | — |
| 2011-11-10 | $13.83 | $13.83 | 2,289,600 | — | — |
| 2011-11-09 | $13.80 | $13.80 | 2,917,900 | — | — |
| 2011-11-08 | $14.45 | $14.45 | 5,200,600 | — | — |
| 2011-11-07 | $14.30 | $14.30 | 4,126,800 | — | — |
| 2011-11-04 | $14.58 | $14.58 | 3,152,700 | — | — |
| 2011-11-03 | $14.58 | $14.58 | 4,750,600 | — | — |
| 2011-11-02 | $14.03 | $14.03 | 3,218,600 | — | — |
| 2011-11-01 | $13.64 | $13.64 | 6,566,700 | — | — |
| 2011-10-31 | $14.32 | $14.32 | 4,798,700 | — | — |
| 2011-10-28 | $15.02 | $15.02 | 5,266,900 | — | — |
| 2011-10-27 | $14.58 | $14.58 | 6,547,700 | — | — |
| 2011-10-26 | $13.65 | $13.65 | 5,970,300 | — | — |
| 2011-10-25 | $13.57 | $13.57 | 5,009,600 | — | — |
| 2011-10-24 | $14.20 | $14.20 | 4,501,200 | — | — |
| 2011-10-21 | $13.56 | $13.56 | 5,610,100 | — | — |
| 2011-10-20 | $13.35 | $13.35 | 8,527,600 | — | — |
| 2011-10-19 | $12.81 | $12.81 | 4,335,800 | — | — |
| 2011-10-18 | $12.90 | $12.90 | 4,336,800 | — | — |
| 2011-10-17 | $12.54 | $12.54 | 2,780,200 | — | — |
| 2011-10-14 | $12.96 | $12.96 | 3,307,800 | — | — |
| 2011-10-13 | $12.92 | $12.92 | 3,410,400 | — | — |
| 2011-10-12 | $12.89 | $12.89 | 4,456,400 | — | — |
| 2011-10-11 | $12.42 | $12.42 | 2,881,800 | — | — |
| 2011-10-10 | $12.53 | $12.53 | 2,681,000 | — | — |
| 2011-10-07 | $12.05 | $12.05 | 3,709,200 | — | — |
| 2011-10-06 | $12.14 | $12.14 | 3,839,500 | — | — |
| 2011-10-05 | $11.64 | $11.64 | 4,253,100 | — | — |
| 2011-10-04 | $11.09 | $11.09 | 6,400,000 | — | — |
| 2011-10-03 | $10.55 | $10.55 | 4,719,200 | — | — |
| 2011-09-30 | $11.01 | $11.01 | 4,879,100 | — | — |
| 2011-09-29 | $11.17 | $11.17 | 4,856,100 | — | — |
| 2011-09-28 | $11.25 | $11.25 | 2,960,100 | — | — |
| 2011-09-27 | $11.75 | $11.75 | 3,479,600 | — | — |
| 2011-09-26 | $11.39 | $11.39 | 4,159,600 | — | — |
| 2011-09-23 | $11.41 | $11.41 | 4,787,900 | — | — |
| 2011-09-22 | $11.23 | $11.23 | 4,788,000 | — | — |
| 2011-09-21 | $11.75 | $11.75 | 4,278,600 | — | — |
| 2011-09-20 | $12.19 | $12.19 | 2,374,800 | — | — |
| 2011-09-19 | $12.49 | $12.49 | 3,311,000 | — | — |
| 2011-09-16 | $12.77 | $12.77 | 2,913,800 | — | — |
| 2011-09-15 | $12.62 | $12.62 | 5,329,700 | — | — |
| 2011-09-14 | $12.60 | $12.60 | 3,913,400 | — | — |
| 2011-09-13 | $12.17 | $12.17 | 3,253,300 | — | — |
| 2011-09-12 | $11.82 | $11.82 | 3,484,500 | — | — |
| 2011-09-09 | $11.52 | $11.52 | 3,017,800 | — | — |
| 2011-09-08 | $11.70 | $11.70 | 2,378,500 | — | — |
| 2011-09-07 | $11.98 | $11.98 | 3,075,000 | — | — |
| 2011-09-06 | $11.16 | $11.16 | 3,922,100 | — | — |
| 2011-09-02 | $11.49 | $11.49 | 1,998,000 | — | — |
| 2011-09-01 | $11.87 | $11.87 | 2,981,300 | — | — |
| 2011-08-31 | $12.10 | $12.10 | 3,856,000 | — | — |
| 2011-08-30 | $12.26 | $12.26 | 2,685,000 | — | — |
| 2011-08-29 | $12.31 | $12.31 | 2,212,500 | — | — |
| 2011-08-26 | $11.84 | $11.84 | 3,599,600 | — | — |
| 2011-08-25 | $11.34 | $11.34 | 4,572,100 | — | — |
| 2011-08-24 | $11.47 | $11.47 | 4,546,700 | — | — |
| 2011-08-23 | $11.54 | $11.54 | 4,269,900 | — | — |
| 2011-08-22 | $10.91 | $10.91 | 3,001,000 | — | — |
| 2011-08-19 | $10.90 | $10.90 | 4,846,600 | — | — |
| 2011-08-18 | $11.04 | $11.04 | 4,113,200 | — | — |
| 2011-08-17 | $11.91 | $11.91 | 4,047,800 | — | — |
| 2011-08-16 | $11.87 | $11.87 | 4,827,700 | — | — |
| 2011-08-15 | $12.47 | $12.47 | 4,072,600 | — | — |
| 2011-08-12 | $11.93 | $11.93 | 3,485,800 | — | — |
| 2011-08-11 | $11.82 | $11.82 | 5,970,600 | — | — |
| 2011-08-10 | $11.27 | $11.27 | 8,030,300 | — | — |
| 2011-08-09 | $11.81 | $11.81 | 8,324,800 | — | — |
| 2011-08-08 | $11.21 | $11.21 | 8,673,600 | — | — |
| 2011-08-05 | $11.89 | $11.89 | 8,659,300 | — | — |
| 2011-08-04 | $12.07 | $12.07 | 5,792,500 | — | — |
| 2011-08-03 | $12.91 | $12.91 | 5,046,600 | — | — |
| 2011-08-02 | $12.72 | $12.72 | 5,440,200 | — | — |
| 2011-08-01 | $13.49 | $13.49 | 3,704,100 | — | — |
| 2011-07-29 | $13.49 | $13.49 | 4,110,800 | — | — |
| 2011-07-28 | $13.61 | $13.61 | 6,706,900 | — | — |
| 2011-07-27 | $13.76 | $13.76 | 3,355,000 | — | — |
| 2011-07-26 | $14.39 | $14.39 | 2,100,100 | — | — |
| 2011-07-25 | $14.32 | $14.32 | 2,841,500 | — | — |
| 2011-07-22 | $14.69 | $14.69 | 3,178,400 | — | — |
| 2011-07-21 | $14.24 | $14.24 | 4,181,000 | — | — |
| 2011-07-20 | $13.83 | $13.83 | 2,137,500 | — | — |
| 2011-07-19 | $13.98 | $13.98 | 3,772,700 | — | — |
| 2011-07-18 | $13.48 | $13.48 | 2,670,300 | — | — |
| 2011-07-15 | $13.69 | $13.69 | 2,801,600 | — | — |
| 2011-07-14 | $13.61 | $13.61 | 3,609,600 | — | — |
| 2011-07-13 | $13.80 | $13.80 | 3,908,300 | — | — |
| 2011-07-12 | $13.74 | $13.74 | 6,784,800 | — | — |
| 2011-07-11 | $14.42 | $14.42 | 2,895,800 | — | — |
| 2011-07-08 | $14.91 | $14.91 | 2,097,800 | — | — |
| 2011-07-07 | $15.19 | $15.19 | 2,774,900 | — | — |
| 2011-07-06 | $14.81 | $14.81 | 2,236,900 | — | — |
| 2011-07-05 | $15.05 | $15.05 | 2,163,800 | — | — |
| 2011-07-01 | $15.18 | $15.18 | 3,130,400 | — | — |
| 2011-06-30 | $14.80 | $14.80 | 1,909,000 | — | — |
| 2011-06-29 | $14.52 | $14.52 | 1,923,200 | — | — |
| 2011-06-28 | $14.50 | $14.50 | 2,467,900 | — | — |
| 2011-06-27 | $14.32 | $14.32 | 2,405,100 | — | — |
| 2011-06-24 | $14.13 | $14.13 | 5,142,900 | — | — |
| 2011-06-23 | $14.36 | $14.36 | 3,756,000 | — | — |
| 2011-06-22 | $14.18 | $14.18 | 3,205,300 | — | — |
| 2011-06-21 | $14.15 | $14.15 | 3,128,300 | — | — |
| 2011-06-20 | $13.61 | $13.61 | 4,941,800 | — | — |
| 2011-06-17 | $13.78 | $13.78 | 2,988,000 | — | — |
| 2011-06-16 | $13.80 | $13.80 | 3,016,500 | — | — |
| 2011-06-15 | $14.06 | $14.06 | 4,082,100 | — | — |
| 2011-06-14 | $14.37 | $14.37 | 2,343,100 | — | — |
| 2011-06-13 | $13.94 | $13.94 | 4,186,200 | — | — |
| 2011-06-10 | $14.21 | $14.21 | 4,296,600 | — | — |
| 2011-06-09 | $14.59 | $14.59 | 2,304,800 | — | — |
| 2011-06-08 | $14.52 | $14.52 | 2,932,900 | — | — |
| 2011-06-07 | $14.80 | $14.80 | 2,829,200 | — | — |
| 2011-06-06 | $14.83 | $14.83 | 2,529,400 | — | — |
| 2011-06-03 | $14.93 | $14.93 | 4,014,000 | — | — |
| 2011-06-02 | $15.45 | $15.45 | 2,999,900 | — | — |
| 2011-06-01 | $15.52 | $15.52 | 3,226,100 | — | — |
| 2011-05-31 | $16.01 | $16.01 | 3,507,800 | — | — |
| 2011-05-27 | $15.63 | $15.63 | 2,423,000 | — | — |
| 2011-05-26 | $15.44 | $15.44 | 2,889,000 | — | — |
| 2011-05-25 | $15.51 | $15.51 | 2,552,700 | — | — |
| 2011-05-24 | $15.36 | $15.36 | 1,815,400 | — | — |
| 2011-05-23 | $15.56 | $15.56 | 3,101,500 | — | — |
| 2011-05-20 | $15.84 | $15.84 | 2,887,700 | — | — |
| 2011-05-19 | $16.05 | $16.05 | 5,245,900 | — | — |
| 2011-05-18 | $15.78 | $15.78 | 4,022,200 | — | — |
| 2011-05-17 | $15.49 | $15.49 | 3,556,700 | — | — |
| 2011-05-16 | $15.80 | $15.80 | 2,840,400 | — | — |
| 2011-05-13 | $16.18 | $16.18 | 2,787,500 | — | — |
| 2011-05-12 | $16.15 | $16.15 | 3,500,000 | — | — |
| 2011-05-11 | $16.18 | $16.18 | 3,201,000 | — | — |
| 2011-05-10 | $16.63 | $16.63 | 3,776,400 | — | — |
| 2011-05-09 | $16.36 | $16.36 | 5,727,400 | — | — |
| 2011-05-06 | $16.09 | $16.09 | 2,654,200 | — | — |
| 2011-05-05 | $15.94 | $15.94 | 5,990,200 | — | — |
| 2011-05-04 | $15.90 | $15.90 | 6,313,000 | — | — |
| 2011-05-03 | $15.70 | $15.70 | 4,155,300 | — | — |
| 2011-05-02 | $15.82 | $15.82 | 4,711,200 | — | — |
| 2011-04-29 | $16.10 | $16.10 | 4,300,000 | — | — |
| 2011-04-28 | $16.03 | $16.03 | 17,319,200 | — | — |
| 2011-04-27 | $18.29 | $18.29 | 3,148,800 | — | — |
| 2011-04-26 | $18.22 | $18.22 | 3,100,000 | — | — |
| 2011-04-25 | $17.76 | $17.76 | 2,776,000 | — | — |
| 2011-04-21 | $17.81 | $17.81 | 3,339,600 | — | — |
| 2011-04-20 | $17.77 | $17.77 | 4,293,800 | — | — |
| 2011-04-19 | $16.79 | $16.79 | 4,333,400 | — | — |
| 2011-04-18 | $16.80 | $16.80 | 3,661,200 | — | — |
| 2011-04-15 | $17.12 | $17.12 | 3,011,000 | — | — |
| 2011-04-14 | $16.88 | $16.88 | 4,258,100 | — | — |
| 2011-04-13 | $17.02 | $17.02 | 4,043,900 | — | — |
| 2011-04-12 | $16.78 | $16.78 | 6,503,600 | — | — |
| 2011-04-11 | $17.67 | $17.67 | 4,026,600 | — | — |
| 2011-04-08 | $17.95 | $17.95 | 3,584,600 | — | — |
| 2011-04-07 | $18.48 | $18.48 | 5,484,500 | — | — |
| 2011-04-06 | $18.50 | $18.50 | 4,470,400 | — | — |
| 2011-04-05 | $18.40 | $18.40 | 5,638,000 | — | — |
| 2011-04-04 | $17.80 | $17.80 | 3,019,900 | — | — |
| 2011-04-01 | $17.84 | $17.84 | 2,846,900 | — | — |
| 2011-03-31 | $17.81 | $17.81 | 3,415,100 | — | — |
| 2011-03-30 | $17.96 | $17.96 | 5,259,600 | — | — |
| 2011-03-29 | $17.96 | $17.96 | 2,848,300 | — | — |
| 2011-03-28 | $17.89 | $17.89 | 2,276,800 | — | — |
| 2011-03-25 | $18.06 | $18.06 | 2,796,100 | — | — |
| 2011-03-24 | $18.08 | $18.08 | 3,825,100 | — | — |
| 2011-03-23 | $17.57 | $17.57 | 2,751,000 | — | — |
| 2011-03-22 | $17.31 | $17.31 | 3,039,300 | — | — |
| 2011-03-21 | $17.58 | $17.58 | 3,983,500 | — | — |
| 2011-03-18 | $16.94 | $16.94 | 3,922,200 | — | — |
| 2011-03-17 | $16.99 | $16.99 | 3,851,600 | — | — |
| 2011-03-16 | $16.47 | $16.47 | 5,879,300 | — | — |
| 2011-03-15 | $16.99 | $16.99 | 4,778,900 | — | — |
| 2011-03-14 | $17.09 | $17.09 | 4,600,800 | — | — |
| 2011-03-11 | $16.99 | $16.99 | 4,381,000 | — | — |
| 2011-03-10 | $16.97 | $16.97 | 5,563,700 | — | — |
| 2011-03-09 | $17.46 | $17.46 | 6,267,800 | — | — |
| 2011-03-08 | $18.26 | $18.26 | 5,065,300 | — | — |
| 2011-03-07 | $17.96 | $17.96 | 8,284,800 | — | — |
| 2011-03-04 | $18.98 | $18.98 | 3,559,900 | — | — |
| 2011-03-03 | $19.07 | $19.07 | 4,732,000 | — | — |
| 2011-03-02 | $18.62 | $18.62 | 4,427,000 | — | — |
| 2011-03-01 | $18.19 | $18.19 | 4,670,600 | — | — |
| 2011-02-28 | $18.63 | $18.63 | 5,526,200 | — | — |
| 2011-02-25 | $18.65 | $18.65 | 3,368,700 | — | — |
| 2011-02-24 | $18.16 | $18.16 | 5,490,700 | — | — |
| 2011-02-23 | $17.87 | $17.87 | 5,590,200 | — | — |
| 2011-02-22 | $18.08 | $18.08 | 7,898,100 | — | — |
| 2011-02-18 | $18.92 | $18.92 | 3,387,700 | — | — |
| 2011-02-17 | $18.92 | $18.92 | 5,763,600 | — | — |
| 2011-02-16 | $18.92 | $18.92 | 9,124,800 | — | — |
| 2011-02-15 | $17.87 | $17.87 | 11,942,100 | — | — |
| 2011-02-14 | $18.20 | $18.20 | 6,268,400 | — | — |
| 2011-02-11 | $18.02 | $18.02 | 3,313,200 | — | — |
| 2011-02-10 | $17.98 | $17.98 | 5,698,200 | — | — |
| 2011-02-09 | $17.96 | $17.96 | 7,586,600 | — | — |
| 2011-02-08 | $17.99 | $17.99 | 5,745,000 | — | — |
| 2011-02-07 | $17.92 | $17.92 | 7,917,200 | — | — |
| 2011-02-04 | $17.79 | $17.79 | 8,695,900 | — | — |
| 2011-02-03 | $17.36 | $17.36 | 5,748,000 | — | — |
| 2011-02-02 | $17.25 | $17.25 | 7,392,700 | — | — |
| 2011-02-01 | $17.00 | $17.00 | 11,393,300 | — | — |
| 2011-01-31 | $16.68 | $16.68 | 6,638,000 | — | — |
| 2011-01-28 | $16.23 | $16.23 | 7,089,600 | — | — |
| 2011-01-27 | $16.35 | $16.35 | 19,659,300 | — | — |
| 2011-01-26 | $14.63 | $14.63 | 7,438,400 | — | — |
| 2011-01-25 | $14.14 | $14.14 | 3,275,500 | — | — |
| 2011-01-24 | $14.30 | $14.30 | 3,786,700 | — | — |
| 2011-01-21 | $13.75 | $13.75 | 4,367,400 | — | — |
| 2011-01-20 | $13.86 | $13.86 | 6,000,200 | — | — |
| 2011-01-19 | $14.17 | $14.17 | 4,259,600 | — | — |
| 2011-01-18 | $14.50 | $14.50 | 4,898,900 | — | — |
| 2011-01-14 | $14.70 | $14.70 | 5,493,400 | — | — |
| 2011-01-13 | $14.02 | $14.02 | 3,839,600 | — | — |
| 2011-01-12 | $13.95 | $13.95 | 3,091,800 | — | — |
| 2011-01-11 | $13.66 | $13.66 | 3,521,500 | — | — |
| 2011-01-10 | $13.64 | $13.64 | 3,293,700 | — | — |
| 2011-01-07 | $13.70 | $13.70 | 4,428,300 | — | — |
| 2011-01-06 | $13.52 | $13.52 | 8,149,800 | — | — |
| 2011-01-05 | $13.48 | $13.48 | 5,896,500 | — | — |
| 2011-01-04 | $13.71 | $13.71 | 4,052,000 | — | — |
| 2011-01-03 | $13.71 | $13.71 | 6,904,100 | — | — |