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
- 1987-06-26 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 | $16.14 | $26.71 | 6,638,400 | — | — |
| 2011-12-29 | $16.34 | $27.06 | 5,146,000 | — | — |
| 2011-12-28 | $16.21 | $26.83 | 5,938,800 | — | — |
| 2011-12-27 | $16.34 | $27.06 | 4,801,200 | — | — |
| 2011-12-23 | $16.33 | $27.03 | 7,504,400 | — | — |
| 2011-12-22 | $16.06 | $26.58 | 10,645,200 | — | — |
| 2011-12-21 | $15.88 | $26.28 | 7,106,000 | — | — |
| 2011-12-20 | $15.78 | $26.12 | 8,666,400 | — | — |
| 2011-12-19 | $15.38 | $25.46 | 10,583,600 | — | — |
| 2011-12-16 | $15.54 | $25.72 | 12,773,600 | — | — |
| 2011-12-15 | $15.57 | $25.78 | 7,124,400 | — | — |
| 2011-12-14 | $15.54 | $25.73 | 6,929,200 | — | — |
| 2011-12-13 | $15.63 | $25.87 | 10,005,200 | — | — |
| 2011-12-12 | $15.72 | $26.03 | 7,822,800 | — | — |
| 2011-12-09 | $15.81 | $26.17 | 7,677,200 | — | — |
| 2011-12-08 | $15.59 | $25.81 | 12,082,000 | — | — |
| 2011-12-07 | $15.76 | $26.09 | 13,496,000 | — | — |
| 2011-12-06 | $15.88 | $26.29 | 10,348,000 | — | — |
| 2011-12-05 | $15.86 | $26.25 | 12,103,200 | — | — |
| 2011-12-02 | $15.56 | $25.76 | 12,496,400 | — | — |
| 2011-12-01 | $15.64 | $25.89 | 14,077,200 | — | — |
| 2011-11-30 | $15.43 | $25.53 | 15,140,000 | — | — |
| 2011-11-29 | $15.15 | $25.08 | 9,396,000 | — | — |
| 2011-11-28 | $14.97 | $24.78 | 12,411,200 | — | — |
| 2011-11-25 | $14.69 | $24.31 | 7,932,000 | — | — |
| 2011-11-23 | $14.70 | $24.33 | 14,377,600 | — | — |
| 2011-11-22 | $14.79 | $24.49 | 15,726,000 | — | — |
| 2011-11-21 | $14.78 | $24.46 | 9,994,000 | — | — |
| 2011-11-18 | $14.89 | $24.64 | 13,084,000 | — | — |
| 2011-11-17 | $14.80 | $24.49 | 10,610,000 | — | — |
| 2011-11-16 | $15.10 | $25.00 | 13,473,200 | — | — |
| 2011-11-15 | $15.22 | $25.19 | 13,080,000 | — | — |
| 2011-11-14 | $15.14 | $25.07 | 10,450,800 | — | — |
| 2011-11-11 | $15.34 | $25.38 | 11,304,800 | — | — |
| 2011-11-10 | $15.00 | $24.83 | 10,855,200 | — | — |
| 2011-11-09 | $14.71 | $24.35 | 11,122,800 | — | — |
| 2011-11-08 | $15.24 | $25.22 | 6,954,400 | — | — |
| 2011-11-07 | $15.15 | $24.99 | 7,699,600 | — | — |
| 2011-11-04 | $15.15 | $25.00 | 7,813,600 | — | — |
| 2011-11-03 | $15.28 | $25.21 | 12,832,800 | — | — |
| 2011-11-02 | $15.02 | $24.79 | 13,634,400 | — | — |
| 2011-11-01 | $14.84 | $24.49 | 16,472,000 | — | — |
| 2011-10-31 | $14.73 | $24.31 | 16,514,800 | — | — |
| 2011-10-28 | $15.09 | $24.90 | 12,900,000 | — | — |
| 2011-10-27 | $15.20 | $25.09 | 19,186,400 | — | — |
| 2011-10-26 | $14.64 | $24.15 | 19,873,200 | — | — |
| 2011-10-25 | $14.78 | $24.38 | 10,553,600 | — | — |
| 2011-10-24 | $14.99 | $24.73 | 11,665,200 | — | — |
| 2011-10-21 | $14.96 | $24.69 | 12,902,000 | — | — |
| 2011-10-20 | $14.65 | $24.17 | 12,954,800 | — | — |
| 2011-10-19 | $14.46 | $23.85 | 11,472,000 | — | — |
| 2011-10-18 | $14.37 | $23.72 | 10,724,400 | — | — |
| 2011-10-17 | $14.29 | $23.58 | 6,381,200 | — | — |
| 2011-10-14 | $14.43 | $23.81 | 8,734,000 | — | — |
| 2011-10-13 | $14.38 | $23.72 | 8,427,200 | — | — |
| 2011-10-12 | $14.43 | $23.80 | 10,217,600 | — | — |
| 2011-10-11 | $14.52 | $23.96 | 9,327,200 | — | — |
| 2011-10-10 | $14.45 | $23.84 | 6,886,400 | — | — |
| 2011-10-07 | $13.93 | $22.98 | 11,682,400 | — | — |
| 2011-10-06 | $13.90 | $22.94 | 18,088,000 | — | — |
| 2011-10-05 | $14.10 | $23.26 | 12,326,800 | — | — |
| 2011-10-04 | $13.86 | $22.88 | 11,600,000 | — | — |
| 2011-10-03 | $13.50 | $22.28 | 12,614,400 | — | — |
| 2011-09-30 | $13.87 | $22.88 | 16,723,200 | — | — |
| 2011-09-29 | $13.92 | $22.97 | 16,900,400 | — | — |
| 2011-09-28 | $14.39 | $23.75 | 11,064,400 | — | — |
| 2011-09-27 | $14.44 | $23.82 | 11,227,200 | — | — |
| 2011-09-26 | $14.47 | $23.88 | 11,520,800 | — | — |
| 2011-09-23 | $14.14 | $23.34 | 12,992,400 | — | — |
| 2011-09-22 | $13.89 | $22.92 | 22,709,600 | — | — |
| 2011-09-21 | $14.12 | $23.30 | 15,281,200 | — | — |
| 2011-09-20 | $14.56 | $24.03 | 27,838,400 | — | — |
| 2011-09-19 | $14.34 | $23.67 | 17,409,600 | — | — |
| 2011-09-16 | $14.31 | $23.62 | 25,454,800 | — | — |
| 2011-09-15 | $13.90 | $22.93 | 21,162,800 | — | — |
| 2011-09-14 | $13.38 | $22.07 | 22,202,000 | — | — |
| 2011-09-13 | $13.17 | $21.73 | 15,070,000 | — | — |
| 2011-09-12 | $13.12 | $21.65 | 13,241,600 | — | — |
| 2011-09-09 | $12.95 | $21.37 | 18,819,600 | — | — |
| 2011-09-08 | $13.25 | $21.87 | 14,150,400 | — | — |
| 2011-09-07 | $13.28 | $21.91 | 11,837,200 | — | — |
| 2011-09-06 | $13.02 | $21.49 | 11,537,200 | — | — |
| 2011-09-02 | $13.07 | $21.56 | 14,276,800 | — | — |
| 2011-09-01 | $13.25 | $21.86 | 28,278,800 | — | — |
| 2011-08-31 | $13.66 | $22.53 | 15,562,000 | — | — |
| 2011-08-30 | $13.77 | $22.73 | 16,981,200 | — | — |
| 2011-08-29 | $13.81 | $22.78 | 11,304,400 | — | — |
| 2011-08-26 | $13.67 | $22.55 | 20,225,200 | — | — |
| 2011-08-25 | $13.45 | $22.20 | 20,455,200 | — | — |
| 2011-08-24 | $13.92 | $22.97 | 13,026,000 | — | — |
| 2011-08-23 | $13.80 | $22.76 | 15,163,600 | — | — |
| 2011-08-22 | $13.27 | $21.89 | 15,463,600 | — | — |
| 2011-08-19 | $13.22 | $21.81 | 19,325,200 | — | — |
| 2011-08-18 | $13.22 | $21.81 | 18,658,000 | — | — |
| 2011-08-17 | $13.63 | $22.49 | 12,099,600 | — | — |
| 2011-08-16 | $13.74 | $22.66 | 20,882,800 | — | — |
| 2011-08-15 | $13.41 | $22.12 | 19,187,600 | — | — |
| 2011-08-12 | $13.47 | $22.23 | 16,248,800 | — | — |
| 2011-08-11 | $13.27 | $21.89 | 18,054,400 | — | — |
| 2011-08-10 | $12.68 | $20.92 | 25,148,400 | — | — |
| 2011-08-09 | $13.31 | $21.96 | 29,395,600 | — | — |
| 2011-08-08 | $12.69 | $20.87 | 25,684,000 | — | — |
| 2011-08-05 | $13.18 | $21.66 | 22,712,800 | — | — |
| 2011-08-04 | $13.07 | $21.48 | 21,839,200 | — | — |
| 2011-08-03 | $13.41 | $22.05 | 12,239,600 | — | — |
| 2011-08-02 | $13.28 | $21.84 | 14,106,000 | — | — |
| 2011-08-01 | $13.69 | $22.50 | 10,946,400 | — | — |
| 2011-07-29 | $13.83 | $22.73 | 10,014,400 | — | — |
| 2011-07-28 | $13.80 | $22.69 | 6,991,600 | — | — |
| 2011-07-27 | $13.71 | $22.54 | 7,398,800 | — | — |
| 2011-07-26 | $14.02 | $23.04 | 8,854,400 | — | — |
| 2011-07-25 | $13.83 | $22.74 | 8,873,600 | — | — |
| 2011-07-22 | $14.05 | $23.09 | 8,114,000 | — | — |
| 2011-07-21 | $14.08 | $23.15 | 7,828,000 | — | — |
| 2011-07-20 | $13.98 | $22.99 | 9,204,000 | — | — |
| 2011-07-19 | $14.01 | $23.02 | 8,413,600 | — | — |
| 2011-07-18 | $13.77 | $22.64 | 6,757,200 | — | — |
| 2011-07-15 | $13.82 | $22.71 | 10,974,000 | — | — |
| 2011-07-14 | $13.77 | $22.64 | 9,291,200 | — | — |
| 2011-07-13 | $13.82 | $22.72 | 10,980,000 | — | — |
| 2011-07-12 | $13.80 | $22.69 | 13,534,800 | — | — |
| 2011-07-11 | $13.86 | $22.79 | 17,331,200 | — | — |
| 2011-07-08 | $13.79 | $22.67 | 14,286,400 | — | — |
| 2011-07-07 | $13.75 | $22.60 | 16,767,200 | — | — |
| 2011-07-06 | $13.45 | $22.11 | 10,070,000 | — | — |
| 2011-07-05 | $13.43 | $22.08 | 11,299,600 | — | — |
| 2011-07-01 | $13.29 | $21.85 | 9,315,600 | — | — |
| 2011-06-30 | $13.13 | $21.59 | 11,727,600 | — | — |
| 2011-06-29 | $13.00 | $21.38 | 15,595,200 | — | — |
| 2011-06-28 | $12.89 | $21.18 | 14,480,000 | — | — |
| 2011-06-27 | $12.51 | $20.56 | 12,541,600 | — | — |
| 2011-06-24 | $12.43 | $20.43 | 15,450,800 | — | — |
| 2011-06-23 | $12.77 | $20.99 | 14,244,400 | — | — |
| 2011-06-22 | $12.75 | $20.96 | 20,040,800 | — | — |
| 2011-06-21 | $12.77 | $20.99 | 14,823,200 | — | — |
| 2011-06-20 | $12.60 | $20.71 | 12,311,600 | — | — |
| 2011-06-17 | $12.52 | $20.57 | 17,066,000 | — | — |
| 2011-06-16 | $12.40 | $20.38 | 12,259,200 | — | — |
| 2011-06-15 | $12.39 | $20.36 | 19,834,400 | — | — |
| 2011-06-14 | $12.40 | $20.38 | 17,458,400 | — | — |
| 2011-06-13 | $12.38 | $20.34 | 9,323,200 | — | — |
| 2011-06-10 | $12.37 | $20.34 | 12,146,400 | — | — |
| 2011-06-09 | $12.61 | $20.73 | 9,950,000 | — | — |
| 2011-06-08 | $12.55 | $20.64 | 11,705,200 | — | — |
| 2011-06-07 | $12.63 | $20.76 | 13,861,600 | — | — |
| 2011-06-06 | $12.58 | $20.68 | 12,250,000 | — | — |
| 2011-06-03 | $12.76 | $20.97 | 16,141,200 | — | — |
| 2011-06-02 | $12.83 | $21.10 | 20,057,600 | — | — |
| 2011-06-01 | $13.00 | $21.37 | 17,976,400 | — | — |
| 2011-05-31 | $13.26 | $21.79 | 21,562,000 | — | — |
| 2011-05-27 | $13.37 | $21.97 | 8,290,000 | — | — |
| 2011-05-26 | $13.42 | $22.07 | 15,267,600 | — | — |
| 2011-05-25 | $13.16 | $21.63 | 12,598,000 | — | — |
| 2011-05-24 | $13.23 | $21.75 | 11,850,000 | — | — |
| 2011-05-23 | $13.19 | $21.69 | 13,651,600 | — | — |
| 2011-05-20 | $13.16 | $21.63 | 14,463,200 | — | — |
| 2011-05-19 | $13.04 | $21.43 | 12,518,400 | — | — |
| 2011-05-18 | $13.17 | $21.64 | 15,552,800 | — | — |
| 2011-05-17 | $13.02 | $21.40 | 31,184,800 | — | — |
| 2011-05-16 | $13.58 | $22.32 | 11,580,400 | — | — |
| 2011-05-13 | $13.64 | $22.43 | 9,055,200 | — | — |
| 2011-05-12 | $13.67 | $22.47 | 13,076,000 | — | — |
| 2011-05-11 | $13.36 | $21.96 | 7,779,600 | — | — |
| 2011-05-10 | $13.38 | $22.00 | 10,113,200 | — | — |
| 2011-05-09 | $13.29 | $21.77 | 9,548,400 | — | — |
| 2011-05-06 | $13.18 | $21.59 | 12,756,800 | — | — |
| 2011-05-05 | $13.34 | $21.86 | 21,116,800 | — | — |
| 2011-05-04 | $13.32 | $21.81 | 11,274,000 | — | — |
| 2011-05-03 | $13.30 | $21.79 | 11,982,800 | — | — |
| 2011-05-02 | $13.33 | $21.83 | 7,251,200 | — | — |
| 2011-04-29 | $13.41 | $21.96 | 10,984,800 | — | — |
| 2011-04-28 | $13.43 | $22.00 | 8,095,600 | — | — |
| 2011-04-27 | $13.32 | $21.82 | 8,479,200 | — | — |
| 2011-04-26 | $13.29 | $21.77 | 8,015,600 | — | — |
| 2011-04-25 | $13.16 | $21.55 | 5,356,000 | — | — |
| 2011-04-21 | $13.14 | $21.52 | 5,225,200 | — | — |
| 2011-04-20 | $13.08 | $21.42 | 10,197,600 | — | — |
| 2011-04-19 | $12.95 | $21.21 | 8,568,000 | — | — |
| 2011-04-18 | $12.93 | $21.18 | 10,833,600 | — | — |
| 2011-04-15 | $12.86 | $21.06 | 10,528,800 | — | — |
| 2011-04-14 | $12.78 | $20.94 | 6,691,200 | — | — |
| 2011-04-13 | $12.82 | $20.99 | 6,232,400 | — | — |
| 2011-04-12 | $12.77 | $20.91 | 7,743,600 | — | — |
| 2011-04-11 | $12.77 | $20.92 | 6,823,200 | — | — |
| 2011-04-08 | $12.68 | $20.76 | 9,643,600 | — | — |
| 2011-04-07 | $12.78 | $20.93 | 12,614,800 | — | — |
| 2011-04-06 | $12.89 | $21.11 | 15,314,400 | — | — |
| 2011-04-05 | $12.74 | $20.87 | 18,252,800 | — | — |
| 2011-04-04 | $12.40 | $20.31 | 7,130,400 | — | — |
| 2011-04-01 | $12.38 | $20.27 | 9,601,600 | — | — |
| 2011-03-31 | $12.43 | $20.37 | 13,380,400 | — | — |
| 2011-03-30 | $12.52 | $20.51 | 8,946,000 | — | — |
| 2011-03-29 | $12.37 | $20.26 | 7,560,800 | — | — |
| 2011-03-28 | $12.30 | $20.15 | 10,318,000 | — | — |
| 2011-03-25 | $12.54 | $20.54 | 6,712,400 | — | — |
| 2011-03-24 | $12.58 | $20.61 | 9,790,000 | — | — |
| 2011-03-23 | $12.39 | $20.29 | 8,661,200 | — | — |
| 2011-03-22 | $12.22 | $20.01 | 9,388,000 | — | — |
| 2011-03-21 | $12.32 | $20.18 | 8,830,400 | — | — |
| 2011-03-18 | $12.17 | $19.93 | 14,082,400 | — | — |
| 2011-03-17 | $12.17 | $19.93 | 7,987,200 | — | — |
| 2011-03-16 | $12.15 | $19.90 | 13,637,600 | — | — |
| 2011-03-15 | $12.27 | $20.10 | 14,352,800 | — | — |
| 2011-03-14 | $12.35 | $20.22 | 9,991,600 | — | — |
| 2011-03-11 | $12.44 | $20.38 | 6,304,400 | — | — |
| 2011-03-10 | $12.37 | $20.26 | 7,916,000 | — | — |
| 2011-03-09 | $12.40 | $20.31 | 7,932,000 | — | — |
| 2011-03-08 | $12.38 | $20.28 | 14,969,600 | — | — |
| 2011-03-07 | $12.33 | $20.20 | 14,589,200 | — | — |
| 2011-03-04 | $12.65 | $20.71 | 11,026,400 | — | — |
| 2011-03-03 | $12.74 | $20.86 | 22,172,400 | — | — |
| 2011-03-02 | $12.62 | $20.67 | 12,664,400 | — | — |
| 2011-03-01 | $12.41 | $20.32 | 15,741,600 | — | — |
| 2011-02-28 | $12.47 | $20.42 | 15,031,200 | — | — |
| 2011-02-25 | $12.58 | $20.61 | 12,994,800 | — | — |
| 2011-02-24 | $12.56 | $20.57 | 22,352,800 | — | — |
| 2011-02-23 | $12.20 | $19.99 | 24,086,400 | — | — |
| 2011-02-22 | $12.43 | $20.36 | 11,188,000 | — | — |
| 2011-02-18 | $12.52 | $20.51 | 9,092,000 | — | — |
| 2011-02-17 | $12.30 | $20.15 | 10,464,800 | — | — |
| 2011-02-16 | $12.36 | $20.24 | 9,950,000 | — | — |
| 2011-02-15 | $12.33 | $20.19 | 8,787,600 | — | — |
| 2011-02-14 | $12.39 | $20.29 | 9,563,200 | — | — |
| 2011-02-11 | $12.70 | $20.80 | 13,222,800 | — | — |
| 2011-02-10 | $12.50 | $20.47 | 8,946,000 | — | — |
| 2011-02-09 | $12.34 | $20.22 | 10,389,600 | — | — |
| 2011-02-08 | $12.46 | $20.41 | 7,539,200 | — | — |
| 2011-02-07 | $12.45 | $20.33 | 12,272,400 | — | — |
| 2011-02-04 | $12.43 | $20.29 | 12,095,200 | — | — |
| 2011-02-03 | $12.38 | $20.21 | 20,138,400 | — | — |
| 2011-02-02 | $11.78 | $19.24 | 14,307,600 | — | — |
| 2011-02-01 | $11.99 | $19.57 | 15,170,000 | — | — |
| 2011-01-31 | $11.85 | $19.35 | 13,853,200 | — | — |
| 2011-01-28 | $11.93 | $19.48 | 12,730,400 | — | — |
| 2011-01-27 | $12.15 | $19.85 | 15,887,600 | — | — |
| 2011-01-26 | $12.15 | $19.84 | 11,026,000 | — | — |
| 2011-01-25 | $12.14 | $19.83 | 23,531,200 | — | — |
| 2011-01-24 | $11.89 | $19.41 | 13,827,200 | — | — |
| 2011-01-21 | $11.81 | $19.28 | 10,714,000 | — | — |
| 2011-01-20 | $11.76 | $19.20 | 16,716,800 | — | — |
| 2011-01-19 | $11.69 | $19.08 | 17,284,000 | — | — |
| 2011-01-18 | $11.55 | $18.85 | 8,262,400 | — | — |
| 2011-01-14 | $11.49 | $18.77 | 9,288,000 | — | — |
| 2011-01-13 | $11.38 | $18.59 | 9,977,200 | — | — |
| 2011-01-12 | $11.47 | $18.74 | 9,164,000 | — | — |
| 2011-01-11 | $11.42 | $18.65 | 10,658,000 | — | — |
| 2011-01-10 | $11.40 | $18.61 | 13,473,200 | — | — |
| 2011-01-07 | $11.41 | $18.64 | 20,852,400 | — | — |
| 2011-01-06 | $11.38 | $18.59 | 38,274,400 | — | — |
| 2011-01-05 | $10.75 | $17.56 | 25,108,000 | — | — |
| 2011-01-04 | $10.90 | $17.79 | 19,881,600 | — | — |
| 2011-01-03 | $10.95 | $17.89 | 17,199,600 | — | — |