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
- 2007-04-19 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 | $17.36 | $17.36 | 2,779,250 | — | — |
| 2011-12-29 | $16.48 | $16.48 | 1,066,250 | — | — |
| 2011-12-28 | $16.08 | $16.08 | 1,403,150 | — | — |
| 2011-12-27 | $16.70 | $16.70 | 1,041,950 | — | — |
| 2011-12-23 | $16.34 | $16.34 | 1,645,050 | — | — |
| 2011-12-22 | $16.84 | $16.84 | 704,150 | — | — |
| 2011-12-21 | $16.64 | $16.64 | 991,000 | — | — |
| 2011-12-20 | $16.58 | $16.58 | 1,629,550 | — | — |
| 2011-12-19 | $15.90 | $15.90 | 1,437,600 | — | — |
| 2011-12-16 | $16.66 | $16.66 | 2,274,100 | — | — |
| 2011-12-15 | $16.88 | $16.88 | 2,460,200 | — | — |
| 2011-12-14 | $16.38 | $16.38 | 1,717,150 | — | — |
| 2011-12-13 | $17.06 | $17.06 | 2,505,900 | — | — |
| 2011-12-12 | $16.74 | $16.74 | 2,529,200 | — | — |
| 2011-12-09 | $16.94 | $16.94 | 1,176,250 | — | — |
| 2011-12-08 | $16.54 | $16.54 | 1,749,200 | — | — |
| 2011-12-07 | $17.16 | $17.16 | 2,661,400 | — | — |
| 2011-12-06 | $18.00 | $18.00 | 3,633,700 | — | — |
| 2011-12-05 | $16.70 | $16.70 | 1,425,300 | — | — |
| 2011-12-02 | $16.58 | $16.58 | 1,454,100 | — | — |
| 2011-12-01 | $16.60 | $16.60 | 1,788,500 | — | — |
| 2011-11-30 | $16.76 | $16.76 | 2,753,900 | — | — |
| 2011-11-29 | $15.50 | $15.50 | 2,239,050 | — | — |
| 2011-11-28 | $15.84 | $15.84 | 2,447,250 | — | — |
| 2011-11-25 | $15.02 | $15.02 | 574,350 | — | — |
| 2011-11-23 | $15.14 | $15.14 | 1,375,200 | — | — |
| 2011-11-22 | $15.48 | $15.48 | 2,927,900 | — | — |
| 2011-11-21 | $15.86 | $15.86 | 1,416,900 | — | — |
| 2011-11-18 | $16.12 | $16.12 | 1,505,100 | — | — |
| 2011-11-17 | $16.56 | $16.56 | 2,873,000 | — | — |
| 2011-11-16 | $17.28 | $17.28 | 1,670,000 | — | — |
| 2011-11-15 | $17.58 | $17.58 | 1,644,700 | — | — |
| 2011-11-14 | $17.36 | $17.36 | 949,350 | — | — |
| 2011-11-11 | $17.66 | $17.66 | 1,414,700 | — | — |
| 2011-11-10 | $16.96 | $16.96 | 1,892,500 | — | — |
| 2011-11-09 | $16.86 | $16.86 | 2,425,300 | — | — |
| 2011-11-08 | $17.46 | $17.46 | 2,319,200 | — | — |
| 2011-11-07 | $17.78 | $17.78 | 1,457,200 | — | — |
| 2011-11-04 | $17.94 | $17.94 | 1,860,950 | — | — |
| 2011-11-03 | $17.98 | $17.98 | 3,651,700 | — | — |
| 2011-11-02 | $17.14 | $17.14 | 5,129,250 | — | — |
| 2011-11-01 | $15.32 | $15.32 | 6,418,450 | — | — |
| 2011-10-31 | $17.00 | $17.00 | 5,901,100 | — | — |
| 2011-10-28 | $17.88 | $17.88 | 4,511,000 | — | — |
| 2011-10-27 | $19.46 | $19.46 | 2,683,200 | — | — |
| 2011-10-26 | $19.38 | $19.38 | 2,886,750 | — | — |
| 2011-10-25 | $18.20 | $18.20 | 1,465,250 | — | — |
| 2011-10-24 | $18.60 | $18.60 | 1,334,300 | — | — |
| 2011-10-21 | $18.38 | $18.38 | 2,763,900 | — | — |
| 2011-10-20 | $18.06 | $18.06 | 2,655,300 | — | — |
| 2011-10-19 | $17.32 | $17.32 | 1,419,400 | — | — |
| 2011-10-18 | $18.14 | $18.14 | 1,554,400 | — | — |
| 2011-10-17 | $17.68 | $17.68 | 1,139,100 | — | — |
| 2011-10-14 | $18.20 | $18.20 | 1,676,250 | — | — |
| 2011-10-13 | $17.88 | $17.88 | 2,000,550 | — | — |
| 2011-10-12 | $17.06 | $17.06 | 2,194,000 | — | — |
| 2011-10-11 | $16.64 | $16.64 | 1,953,500 | — | — |
| 2011-10-10 | $17.08 | $17.08 | 2,576,550 | — | — |
| 2011-10-07 | $15.86 | $15.86 | 3,678,450 | — | — |
| 2011-10-06 | $17.20 | $17.20 | 3,655,150 | — | — |
| 2011-10-05 | $16.60 | $16.60 | 4,361,450 | — | — |
| 2011-10-04 | $16.48 | $16.48 | 5,450,000 | — | — |
| 2011-10-03 | $16.36 | $16.36 | 4,454,750 | — | — |
| 2011-09-30 | $17.42 | $17.42 | 3,586,950 | — | — |
| 2011-09-29 | $18.14 | $18.14 | 2,080,800 | — | — |
| 2011-09-28 | $17.80 | $17.80 | 1,441,850 | — | — |
| 2011-09-27 | $18.84 | $18.84 | 1,665,200 | — | — |
| 2011-09-26 | $18.18 | $18.18 | 3,899,100 | — | — |
| 2011-09-23 | $18.22 | $18.22 | 3,450,800 | — | — |
| 2011-09-22 | $17.88 | $17.88 | 3,972,250 | — | — |
| 2011-09-21 | $18.58 | $18.58 | 3,887,450 | — | — |
| 2011-09-20 | $20.14 | $20.14 | 2,985,750 | — | — |
| 2011-09-19 | $20.00 | $20.00 | 4,303,500 | — | — |
| 2011-09-16 | $20.20 | $20.20 | 5,798,300 | — | — |
| 2011-09-15 | $20.70 | $20.70 | 2,552,550 | — | — |
| 2011-09-14 | $20.78 | $20.78 | 4,440,800 | — | — |
| 2011-09-13 | $20.90 | $20.90 | 3,612,750 | — | — |
| 2011-09-12 | $20.88 | $20.88 | 2,094,050 | — | — |
| 2011-09-09 | $20.92 | $20.92 | 3,089,000 | — | — |
| 2011-09-08 | $21.20 | $21.20 | 2,135,050 | — | — |
| 2011-09-07 | $21.34 | $21.34 | 2,889,550 | — | — |
| 2011-09-06 | $20.26 | $20.26 | 3,850,800 | — | — |
| 2011-09-02 | $20.64 | $20.64 | 3,376,250 | — | — |
| 2011-09-01 | $21.92 | $21.92 | 2,816,850 | — | — |
| 2011-08-31 | $22.32 | $22.32 | 3,134,650 | — | — |
| 2011-08-30 | $22.50 | $22.50 | 1,570,450 | — | — |
| 2011-08-29 | $22.32 | $22.32 | 1,440,950 | — | — |
| 2011-08-26 | $21.34 | $21.34 | 1,504,250 | — | — |
| 2011-08-25 | $20.88 | $20.88 | 2,627,950 | — | — |
| 2011-08-24 | $21.62 | $21.62 | 1,886,700 | — | — |
| 2011-08-23 | $21.16 | $21.16 | 3,471,300 | — | — |
| 2011-08-22 | $20.26 | $20.26 | 3,418,900 | — | — |
| 2011-08-19 | $20.54 | $20.54 | 3,969,000 | — | — |
| 2011-08-18 | $20.96 | $20.96 | 5,328,150 | — | — |
| 2011-08-17 | $22.40 | $22.40 | 2,873,400 | — | — |
| 2011-08-16 | $22.04 | $22.04 | 4,031,050 | — | — |
| 2011-08-15 | $21.94 | $21.94 | 3,872,500 | — | — |
| 2011-08-12 | $20.46 | $20.46 | 3,864,950 | — | — |
| 2011-08-11 | $20.52 | $20.52 | 5,142,850 | — | — |
| 2011-08-10 | $19.14 | $19.14 | 8,332,550 | — | — |
| 2011-08-09 | $18.66 | $18.66 | 8,387,700 | — | — |
| 2011-08-08 | $17.84 | $17.84 | 7,613,100 | — | — |
| 2011-08-05 | $19.06 | $19.06 | 6,934,250 | — | — |
| 2011-08-04 | $18.62 | $18.62 | 14,910,900 | — | — |
| 2011-08-03 | $20.54 | $20.54 | 17,065,600 | — | — |
| 2011-08-02 | $20.52 | $20.52 | 34,951,000 | — | — |
| 2011-08-01 | $32.36 | $32.36 | 2,720,500 | — | — |
| 2011-07-29 | $32.56 | $32.56 | 1,594,050 | — | — |
| 2011-07-28 | $32.58 | $32.58 | 2,600,650 | — | — |
| 2011-07-27 | $32.90 | $32.90 | 1,115,700 | — | — |
| 2011-07-26 | $33.80 | $33.80 | 1,405,250 | — | — |
| 2011-07-25 | $33.88 | $33.88 | 837,050 | — | — |
| 2011-07-22 | $34.46 | $34.46 | 1,698,750 | — | — |
| 2011-07-21 | $34.30 | $34.30 | 2,012,600 | — | — |
| 2011-07-20 | $34.16 | $34.16 | 1,237,650 | — | — |
| 2011-07-19 | $34.30 | $34.30 | 2,049,200 | — | — |
| 2011-07-18 | $33.60 | $33.60 | 1,384,600 | — | — |
| 2011-07-15 | $33.98 | $33.98 | 1,272,000 | — | — |
| 2011-07-14 | $33.64 | $33.64 | 2,039,500 | — | — |
| 2011-07-13 | $34.18 | $34.18 | 2,275,600 | — | — |
| 2011-07-12 | $33.92 | $33.92 | 1,689,450 | — | — |
| 2011-07-11 | $34.62 | $34.62 | 3,112,950 | — | — |
| 2011-07-08 | $34.80 | $34.80 | 1,773,750 | — | — |
| 2011-07-07 | $34.70 | $34.70 | 1,852,100 | — | — |
| 2011-07-06 | $34.88 | $34.88 | 1,745,750 | — | — |
| 2011-07-05 | $34.94 | $34.94 | 1,950,200 | — | — |
| 2011-07-01 | $35.54 | $35.54 | 2,434,200 | — | — |
| 2011-06-30 | $34.42 | $34.42 | 1,889,100 | — | — |
| 2011-06-29 | $34.46 | $34.46 | 1,866,100 | — | — |
| 2011-06-28 | $34.38 | $34.38 | 2,129,050 | — | — |
| 2011-06-27 | $33.74 | $33.74 | 2,253,000 | — | — |
| 2011-06-24 | $33.32 | $33.32 | 3,152,850 | — | — |
| 2011-06-23 | $33.54 | $33.54 | 2,909,500 | — | — |
| 2011-06-22 | $33.00 | $33.00 | 1,990,200 | — | — |
| 2011-06-21 | $32.90 | $32.90 | 1,772,800 | — | — |
| 2011-06-20 | $32.20 | $32.20 | 1,965,050 | — | — |
| 2011-06-17 | $32.04 | $32.04 | 1,578,950 | — | — |
| 2011-06-16 | $31.96 | $31.96 | 2,461,050 | — | — |
| 2011-06-15 | $31.88 | $31.88 | 2,762,300 | — | — |
| 2011-06-14 | $33.00 | $33.00 | 1,346,350 | — | — |
| 2011-06-13 | $32.50 | $32.50 | 2,399,400 | — | — |
| 2011-06-10 | $32.64 | $32.64 | 2,093,350 | — | — |
| 2011-06-09 | $33.20 | $33.20 | 2,807,450 | — | — |
| 2011-06-08 | $33.48 | $33.48 | 2,170,650 | — | — |
| 2011-06-07 | $33.84 | $33.84 | 2,465,600 | — | — |
| 2011-06-06 | $34.12 | $34.12 | 3,003,600 | — | — |
| 2011-06-03 | $35.12 | $35.12 | 2,854,950 | — | — |
| 2011-06-02 | $36.46 | $36.46 | 3,168,200 | — | — |
| 2011-06-01 | $36.30 | $36.30 | 4,712,500 | — | — |
| 2011-05-31 | $35.80 | $35.80 | 3,617,650 | — | — |
| 2011-05-27 | $36.32 | $36.32 | 1,786,850 | — | — |
| 2011-05-26 | $36.60 | $36.60 | 4,121,500 | — | — |
| 2011-05-25 | $35.66 | $35.66 | 2,215,050 | — | — |
| 2011-05-24 | $35.10 | $35.10 | 2,804,400 | — | — |
| 2011-05-23 | $35.32 | $35.32 | 2,348,550 | — | — |
| 2011-05-20 | $35.46 | $35.46 | 4,541,650 | — | — |
| 2011-05-19 | $36.58 | $36.58 | 2,629,300 | — | — |
| 2011-05-18 | $37.38 | $37.38 | 5,413,900 | — | — |
| 2011-05-17 | $36.14 | $36.14 | 3,387,400 | — | — |
| 2011-05-16 | $35.86 | $35.86 | 2,732,700 | — | — |
| 2011-05-13 | $35.70 | $35.70 | 1,777,600 | — | — |
| 2011-05-12 | $36.20 | $36.20 | 2,862,550 | — | — |
| 2011-05-11 | $35.92 | $35.92 | 3,673,300 | — | — |
| 2011-05-10 | $36.44 | $36.44 | 5,336,800 | — | — |
| 2011-05-09 | $35.12 | $35.12 | 4,773,400 | — | — |
| 2011-05-06 | $34.64 | $34.64 | 4,319,050 | — | — |
| 2011-05-05 | $35.42 | $35.42 | 5,080,550 | — | — |
| 2011-05-04 | $35.70 | $35.70 | 4,144,100 | — | — |
| 2011-05-03 | $36.30 | $36.30 | 11,457,850 | — | — |
| 2011-05-02 | $32.96 | $32.96 | 3,857,200 | — | — |
| 2011-04-29 | $33.66 | $33.66 | 2,170,000 | — | — |
| 2011-04-28 | $33.74 | $33.74 | 2,645,750 | — | — |
| 2011-04-27 | $34.10 | $34.10 | 2,844,000 | — | — |
| 2011-04-26 | $33.38 | $33.38 | 1,500,000 | — | — |
| 2011-04-25 | $33.44 | $33.44 | 1,450,950 | — | — |
| 2011-04-21 | $33.78 | $33.78 | 1,461,150 | — | — |
| 2011-04-20 | $33.24 | $33.24 | 2,643,950 | — | — |
| 2011-04-19 | $32.52 | $32.52 | 2,583,950 | — | — |
| 2011-04-18 | $32.14 | $32.14 | 4,164,950 | — | — |
| 2011-04-15 | $33.00 | $33.00 | 2,163,100 | — | — |
| 2011-04-14 | $33.20 | $33.20 | 2,243,900 | — | — |
| 2011-04-13 | $33.50 | $33.50 | 1,702,350 | — | — |
| 2011-04-12 | $33.50 | $33.50 | 2,196,250 | — | — |
| 2011-04-11 | $33.58 | $33.58 | 3,662,450 | — | — |
| 2011-04-08 | $33.32 | $33.32 | 2,057,050 | — | — |
| 2011-04-07 | $33.14 | $33.14 | 3,216,300 | — | — |
| 2011-04-06 | $32.94 | $32.94 | 2,081,150 | — | — |
| 2011-04-05 | $33.02 | $33.02 | 1,916,600 | — | — |
| 2011-04-04 | $32.66 | $32.66 | 2,946,600 | — | — |
| 2011-04-01 | $32.98 | $32.98 | 2,432,400 | — | — |
| 2011-03-31 | $32.48 | $32.48 | 2,522,400 | — | — |
| 2011-03-30 | $32.64 | $32.64 | 3,976,300 | — | — |
| 2011-03-29 | $31.62 | $31.62 | 1,607,550 | — | — |
| 2011-03-28 | $31.58 | $31.58 | 3,050,050 | — | — |
| 2011-03-25 | $31.08 | $31.08 | 2,722,850 | — | — |
| 2011-03-24 | $31.56 | $31.56 | 2,925,950 | — | — |
| 2011-03-23 | $31.00 | $31.00 | 1,639,300 | — | — |
| 2011-03-22 | $31.00 | $31.00 | 2,349,900 | — | — |
| 2011-03-21 | $31.28 | $31.28 | 5,044,950 | — | — |
| 2011-03-18 | $29.86 | $29.86 | 3,028,250 | — | — |
| 2011-03-17 | $29.62 | $29.62 | 1,763,550 | — | — |
| 2011-03-16 | $29.02 | $29.02 | 2,764,950 | — | — |
| 2011-03-15 | $29.70 | $29.70 | 1,570,250 | — | — |
| 2011-03-14 | $29.80 | $29.80 | 1,460,600 | — | — |
| 2011-03-11 | $30.02 | $30.02 | 2,271,900 | — | — |
| 2011-03-10 | $29.78 | $29.78 | 2,081,500 | — | — |
| 2011-03-09 | $30.22 | $30.22 | 2,250,450 | — | — |
| 2011-03-08 | $30.08 | $30.08 | 2,689,800 | — | — |
| 2011-03-07 | $29.96 | $29.96 | 2,847,200 | — | — |
| 2011-03-04 | $29.82 | $29.82 | 4,153,700 | — | — |
| 2011-03-03 | $29.88 | $29.88 | 5,178,550 | — | — |
| 2011-03-02 | $28.40 | $28.40 | 3,223,700 | — | — |
| 2011-03-01 | $28.52 | $28.52 | 3,696,250 | — | — |
| 2011-02-28 | $28.80 | $28.80 | 3,479,950 | — | — |
| 2011-02-25 | $28.22 | $28.22 | 4,078,350 | — | — |
| 2011-02-24 | $27.06 | $27.06 | 3,986,050 | — | — |
| 2011-02-23 | $25.52 | $25.52 | 3,449,100 | — | — |
| 2011-02-22 | $26.16 | $26.16 | 2,551,800 | — | — |
| 2011-02-18 | $26.82 | $26.82 | 3,080,600 | — | — |
| 2011-02-17 | $26.24 | $26.24 | 1,375,950 | — | — |
| 2011-02-16 | $26.68 | $26.68 | 1,250,850 | — | — |
| 2011-02-15 | $26.76 | $26.76 | 1,977,300 | — | — |
| 2011-02-14 | $26.62 | $26.62 | 2,199,650 | — | — |
| 2011-02-11 | $26.12 | $26.12 | 2,102,050 | — | — |
| 2011-02-10 | $25.68 | $25.68 | 1,965,300 | — | — |
| 2011-02-09 | $26.00 | $26.00 | 1,861,800 | — | — |
| 2011-02-08 | $25.98 | $25.98 | 2,479,200 | — | — |
| 2011-02-07 | $25.70 | $25.70 | 2,712,400 | — | — |
| 2011-02-04 | $25.90 | $25.90 | 4,791,750 | — | — |
| 2011-02-03 | $25.82 | $25.82 | 1,217,150 | — | — |
| 2011-02-02 | $25.72 | $25.72 | 1,356,100 | — | — |
| 2011-02-01 | $26.04 | $26.04 | 5,691,450 | — | — |
| 2011-01-31 | $25.86 | $25.86 | 2,291,000 | — | — |
| 2011-01-28 | $26.32 | $26.32 | 1,836,550 | — | — |
| 2011-01-27 | $27.18 | $27.18 | 1,642,450 | — | — |
| 2011-01-26 | $27.14 | $27.14 | 1,957,050 | — | — |
| 2011-01-25 | $26.98 | $26.98 | 4,296,150 | — | — |
| 2011-01-24 | $25.70 | $25.70 | 1,320,950 | — | — |
| 2011-01-21 | $25.44 | $25.44 | 1,803,500 | — | — |
| 2011-01-20 | $25.20 | $25.20 | 1,803,200 | — | — |
| 2011-01-19 | $25.06 | $25.06 | 2,731,200 | — | — |
| 2011-01-18 | $25.66 | $25.66 | 1,749,750 | — | — |
| 2011-01-14 | $26.12 | $26.12 | 1,695,900 | — | — |
| 2011-01-13 | $25.92 | $25.92 | 1,427,350 | — | — |
| 2011-01-12 | $25.94 | $25.94 | 1,782,000 | — | — |
| 2011-01-11 | $25.90 | $25.90 | 3,573,950 | — | — |
| 2011-01-10 | $26.36 | $26.36 | 3,187,750 | — | — |
| 2011-01-07 | $25.90 | $25.90 | 3,779,950 | — | — |
| 2011-01-06 | $26.60 | $26.60 | 7,540,400 | — | — |
| 2011-01-05 | $28.52 | $28.52 | 7,795,100 | — | — |
| 2011-01-04 | $27.84 | $27.84 | 9,442,250 | — | — |
| 2011-01-03 | $26.14 | $26.14 | 3,619,000 | — | — |