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
- 2006-02-06 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 | $18.87 | $20.18 | 2,040,800 | — | — |
| 2011-12-29 | $18.84 | $20.15 | 3,153,400 | — | — |
| 2011-12-28 | $18.95 | $20.26 | 3,199,700 | — | — |
| 2011-12-27 | $19.20 | $20.53 | 5,438,800 | — | — |
| 2011-12-23 | $19.85 | $21.23 | 10,873,800 | — | — |
| 2011-12-22 | $20.26 | $21.67 | 2,761,100 | — | — |
| 2011-12-21 | $20.30 | $21.71 | 4,022,800 | — | — |
| 2011-12-20 | $20.67 | $22.10 | 2,820,600 | — | — |
| 2011-12-19 | $20.30 | $21.71 | 4,411,000 | — | — |
| 2011-12-16 | $21.24 | $22.71 | 9,653,600 | — | — |
| 2011-12-15 | $20.64 | $22.07 | 4,639,500 | — | — |
| 2011-12-14 | $19.83 | $21.21 | 4,490,500 | — | — |
| 2011-12-13 | $19.56 | $20.92 | 9,123,900 | — | — |
| 2011-12-12 | $20.78 | $22.22 | 11,580,400 | — | — |
| 2011-12-09 | $20.62 | $22.05 | 5,288,000 | — | — |
| 2011-12-08 | $19.71 | $21.08 | 6,286,600 | — | — |
| 2011-12-07 | $20.69 | $22.12 | 5,804,500 | — | — |
| 2011-12-06 | $20.13 | $21.53 | 8,010,100 | — | — |
| 2011-12-05 | $19.84 | $21.22 | 7,201,600 | — | — |
| 2011-12-02 | $19.26 | $20.60 | 9,735,200 | — | — |
| 2011-12-01 | $19.12 | $20.45 | 12,322,700 | — | — |
| 2011-11-30 | $17.97 | $19.22 | 9,320,200 | — | — |
| 2011-11-29 | $17.63 | $18.85 | 13,842,000 | — | — |
| 2011-11-28 | $16.58 | $17.73 | 4,287,300 | — | — |
| 2011-11-25 | $15.90 | $17.00 | 2,680,800 | — | — |
| 2011-11-23 | $15.53 | $16.61 | 4,167,600 | — | — |
| 2011-11-22 | $16.02 | $17.13 | 4,051,100 | — | — |
| 2011-11-21 | $16.19 | $17.31 | 7,174,600 | — | — |
| 2011-11-18 | $16.59 | $17.74 | 5,677,600 | — | — |
| 2011-11-17 | $16.55 | $17.70 | 5,916,500 | — | — |
| 2011-11-16 | $16.90 | $18.07 | 6,027,500 | — | — |
| 2011-11-15 | $17.90 | $19.14 | 7,240,700 | — | — |
| 2011-11-14 | $18.22 | $19.48 | 5,578,700 | — | — |
| 2011-11-11 | $18.02 | $19.27 | 5,762,300 | — | — |
| 2011-11-10 | $17.31 | $18.51 | 9,344,900 | — | — |
| 2011-11-09 | $17.85 | $19.09 | 5,283,100 | — | — |
| 2011-11-08 | $18.20 | $19.46 | 6,841,100 | — | — |
| 2011-11-07 | $18.74 | $20.04 | 3,237,400 | — | — |
| 2011-11-04 | $18.72 | $20.02 | 3,416,800 | — | — |
| 2011-11-03 | $18.85 | $20.16 | 3,919,000 | — | — |
| 2011-11-02 | $18.81 | $20.11 | 2,819,500 | — | — |
| 2011-11-01 | $18.90 | $20.21 | 3,759,400 | — | — |
| 2011-10-31 | $19.32 | $20.66 | 3,825,800 | — | — |
| 2011-10-28 | $19.40 | $20.75 | 4,639,400 | — | — |
| 2011-10-27 | $20.11 | $21.50 | 7,296,300 | — | — |
| 2011-10-26 | $20.34 | $21.75 | 3,682,600 | — | — |
| 2011-10-25 | $20.01 | $21.40 | 5,795,100 | — | — |
| 2011-10-24 | $21.08 | $22.54 | 3,740,100 | — | — |
| 2011-10-21 | $20.43 | $21.85 | 3,814,200 | — | — |
| 2011-10-20 | $20.72 | $22.16 | 4,094,700 | — | — |
| 2011-10-19 | $20.08 | $21.47 | 3,395,900 | — | — |
| 2011-10-18 | $20.52 | $21.94 | 3,252,200 | — | — |
| 2011-10-17 | $20.28 | $21.69 | 4,514,200 | — | — |
| 2011-10-14 | $20.78 | $22.22 | 3,551,900 | — | — |
| 2011-10-13 | $20.93 | $22.38 | 5,847,000 | — | — |
| 2011-10-12 | $20.20 | $21.60 | 5,697,600 | — | — |
| 2011-10-11 | $19.77 | $21.14 | 3,323,000 | — | — |
| 2011-10-10 | $19.32 | $20.66 | 3,356,200 | — | — |
| 2011-10-07 | $18.88 | $20.19 | 5,637,100 | — | — |
| 2011-10-06 | $19.52 | $20.87 | 3,817,000 | — | — |
| 2011-10-05 | $19.01 | $20.33 | 6,360,900 | — | — |
| 2011-10-04 | $17.94 | $19.18 | 9,700,000 | — | — |
| 2011-10-03 | $17.11 | $18.30 | 19,182,100 | — | — |
| 2011-09-30 | $19.38 | $20.72 | 8,082,100 | — | — |
| 2011-09-29 | $20.52 | $21.94 | 3,205,800 | — | — |
| 2011-09-28 | $20.76 | $22.20 | 4,422,900 | — | — |
| 2011-09-27 | $20.43 | $21.85 | 4,909,400 | — | — |
| 2011-09-26 | $21.43 | $22.92 | 5,469,000 | — | — |
| 2011-09-23 | $20.46 | $21.88 | 6,641,600 | — | — |
| 2011-09-22 | $19.24 | $20.57 | 9,345,600 | — | — |
| 2011-09-21 | $19.83 | $21.21 | 7,973,600 | — | — |
| 2011-09-20 | $20.77 | $22.21 | 5,536,200 | — | — |
| 2011-09-19 | $20.76 | $22.20 | 5,547,300 | — | — |
| 2011-09-16 | $20.46 | $21.88 | 4,960,800 | — | — |
| 2011-09-15 | $20.33 | $21.74 | 7,333,200 | — | — |
| 2011-09-14 | $20.13 | $21.53 | 11,287,800 | — | — |
| 2011-09-13 | $19.28 | $20.62 | 11,773,300 | — | — |
| 2011-09-12 | $17.96 | $19.21 | 7,661,500 | — | — |
| 2011-09-09 | $17.73 | $18.96 | 7,791,200 | — | — |
| 2011-09-08 | $17.94 | $19.18 | 5,227,200 | — | — |
| 2011-09-07 | $18.54 | $19.83 | 3,880,100 | — | — |
| 2011-09-06 | $17.64 | $18.86 | 5,452,300 | — | — |
| 2011-09-02 | $18.07 | $19.32 | 3,535,400 | — | — |
| 2011-09-01 | $18.41 | $19.69 | 5,876,700 | — | — |
| 2011-08-31 | $18.59 | $19.88 | 4,725,600 | — | — |
| 2011-08-30 | $18.75 | $20.05 | 4,813,000 | — | — |
| 2011-08-29 | $18.59 | $19.88 | 4,415,000 | — | — |
| 2011-08-26 | $17.92 | $19.16 | 6,041,400 | — | — |
| 2011-08-25 | $17.01 | $18.19 | 3,710,300 | — | — |
| 2011-08-24 | $17.52 | $18.74 | 4,179,500 | — | — |
| 2011-08-23 | $17.42 | $18.63 | 5,817,400 | — | — |
| 2011-08-22 | $16.75 | $17.91 | 6,631,300 | — | — |
| 2011-08-19 | $17.27 | $18.47 | 8,656,500 | — | — |
| 2011-08-18 | $18.03 | $19.28 | 11,061,200 | — | — |
| 2011-08-17 | $18.96 | $20.27 | 7,194,000 | — | — |
| 2011-08-16 | $18.95 | $20.26 | 8,897,700 | — | — |
| 2011-08-15 | $18.26 | $19.53 | 6,086,200 | — | — |
| 2011-08-12 | $17.62 | $18.84 | 5,771,700 | — | — |
| 2011-08-11 | $17.82 | $19.06 | 5,657,700 | — | — |
| 2011-08-10 | $17.00 | $18.18 | 9,554,000 | — | — |
| 2011-08-09 | $18.46 | $19.74 | 11,307,400 | — | — |
| 2011-08-08 | $16.61 | $17.76 | 19,465,800 | — | — |
| 2011-08-05 | $16.82 | $17.99 | 11,598,900 | — | — |
| 2011-08-04 | $17.02 | $18.20 | 12,931,700 | — | — |
| 2011-08-03 | $18.13 | $19.39 | 9,890,200 | — | — |
| 2011-08-02 | $17.13 | $18.32 | 9,869,300 | — | — |
| 2011-08-01 | $17.99 | $19.24 | 8,628,200 | — | — |
| 2011-07-29 | $18.12 | $19.38 | 19,078,900 | — | — |
| 2011-07-28 | $17.16 | $18.35 | 16,539,800 | — | — |
| 2011-07-27 | $18.06 | $19.31 | 10,000,200 | — | — |
| 2011-07-26 | $18.76 | $20.06 | 6,922,500 | — | — |
| 2011-07-25 | $18.93 | $20.24 | 9,815,800 | — | — |
| 2011-07-22 | $19.95 | $21.33 | 6,356,400 | — | — |
| 2011-07-21 | $20.34 | $21.75 | 6,663,200 | — | — |
| 2011-07-20 | $20.28 | $21.69 | 3,279,800 | — | — |
| 2011-07-19 | $20.63 | $22.06 | 4,646,500 | — | — |
| 2011-07-18 | $20.45 | $21.87 | 9,068,200 | — | — |
| 2011-07-15 | $20.85 | $22.30 | 5,082,600 | — | — |
| 2011-07-14 | $21.20 | $22.67 | 6,041,200 | — | — |
| 2011-07-13 | $21.70 | $23.21 | 5,654,000 | — | — |
| 2011-07-12 | $21.70 | $23.21 | 8,070,500 | — | — |
| 2011-07-11 | $22.37 | $23.92 | 3,098,800 | — | — |
| 2011-07-08 | $22.86 | $24.45 | 4,479,800 | — | — |
| 2011-07-07 | $22.52 | $24.08 | 5,304,200 | — | — |
| 2011-07-06 | $22.36 | $23.91 | 4,817,400 | — | — |
| 2011-07-05 | $22.64 | $24.21 | 5,079,300 | — | — |
| 2011-07-01 | $23.03 | $24.63 | 5,231,100 | — | — |
| 2011-06-30 | $22.63 | $24.20 | 5,978,700 | — | — |
| 2011-06-29 | $22.91 | $24.50 | 5,642,700 | — | — |
| 2011-06-28 | $23.28 | $24.89 | 4,307,700 | — | — |
| 2011-06-27 | $23.28 | $24.89 | 5,644,400 | — | — |
| 2011-06-24 | $22.99 | $24.58 | 16,534,600 | — | — |
| 2011-06-23 | $25.14 | $26.88 | 10,696,100 | — | — |
| 2011-06-22 | $23.98 | $25.64 | 4,995,100 | — | — |
| 2011-06-21 | $24.52 | $26.22 | 4,713,000 | — | — |
| 2011-06-20 | $24.29 | $25.97 | 6,300,000 | — | — |
| 2011-06-17 | $24.04 | $25.71 | 12,173,000 | — | — |
| 2011-06-16 | $22.72 | $24.30 | 5,189,900 | — | — |
| 2011-06-15 | $22.67 | $24.24 | 8,364,800 | — | — |
| 2011-06-14 | $22.48 | $24.04 | 5,282,000 | — | — |
| 2011-06-13 | $22.37 | $23.92 | 5,672,100 | — | — |
| 2011-06-10 | $21.87 | $23.39 | 4,507,100 | — | — |
| 2011-06-09 | $21.91 | $23.43 | 4,606,700 | — | — |
| 2011-06-08 | $21.90 | $23.42 | 8,302,300 | — | — |
| 2011-06-07 | $21.90 | $23.42 | 5,000,000 | — | — |
| 2011-06-06 | $21.99 | $23.52 | 7,448,900 | — | — |
| 2011-06-03 | $22.73 | $24.31 | 5,954,300 | — | — |
| 2011-06-02 | $23.04 | $24.64 | 9,043,900 | — | — |
| 2011-06-01 | $23.31 | $24.93 | 5,639,700 | — | — |
| 2011-05-31 | $24.15 | $25.82 | 6,580,400 | — | — |
| 2011-05-27 | $24.26 | $25.94 | 7,155,200 | — | — |
| 2011-05-26 | $24.64 | $26.35 | 8,195,700 | — | — |
| 2011-05-25 | $25.08 | $26.82 | 7,406,800 | — | — |
| 2011-05-24 | $25.71 | $27.49 | 5,092,300 | — | — |
| 2011-05-23 | $26.25 | $28.07 | 4,564,900 | — | — |
| 2011-05-20 | $26.50 | $28.34 | 4,553,900 | — | — |
| 2011-05-19 | $26.68 | $28.53 | 7,617,000 | — | — |
| 2011-05-18 | $25.93 | $27.73 | 5,179,300 | — | — |
| 2011-05-17 | $26.37 | $28.20 | 4,828,800 | — | — |
| 2011-05-16 | $26.15 | $27.96 | 5,926,200 | — | — |
| 2011-05-13 | $25.58 | $27.35 | 4,538,000 | — | — |
| 2011-05-12 | $25.49 | $27.26 | 6,432,900 | — | — |
| 2011-05-11 | $25.88 | $27.67 | 7,688,400 | — | — |
| 2011-05-10 | $25.77 | $27.56 | 10,267,600 | — | — |
| 2011-05-09 | $25.35 | $27.11 | 6,600,900 | — | — |
| 2011-05-06 | $25.65 | $27.43 | 7,413,600 | — | — |
| 2011-05-05 | $25.79 | $27.58 | 15,019,400 | — | — |
| 2011-05-04 | $24.39 | $26.08 | 8,381,300 | — | — |
| 2011-05-03 | $23.88 | $25.54 | 7,471,900 | — | — |
| 2011-05-02 | $23.52 | $25.15 | 7,392,600 | — | — |
| 2011-04-29 | $22.82 | $24.40 | 7,618,500 | — | — |
| 2011-04-28 | $22.11 | $23.64 | 8,074,500 | — | — |
| 2011-04-27 | $22.78 | $24.36 | 6,645,900 | — | — |
| 2011-04-26 | $22.58 | $24.15 | 9,000,000 | — | — |
| 2011-04-25 | $22.03 | $23.56 | 9,188,900 | — | — |
| 2011-04-21 | $20.84 | $22.29 | 5,585,600 | — | — |
| 2011-04-20 | $21.03 | $22.49 | 7,837,700 | — | — |
| 2011-04-19 | $21.58 | $23.08 | 5,363,200 | — | — |
| 2011-04-18 | $21.22 | $22.69 | 7,129,700 | — | — |
| 2011-04-15 | $21.02 | $22.48 | 6,106,600 | — | — |
| 2011-04-14 | $20.88 | $22.33 | 6,281,700 | — | — |
| 2011-04-13 | $21.37 | $22.85 | 7,175,100 | — | — |
| 2011-04-12 | $21.71 | $23.22 | 18,403,500 | — | — |
| 2011-04-11 | $20.52 | $21.94 | 12,189,900 | — | — |
| 2011-04-08 | $19.79 | $21.16 | 16,014,800 | — | — |
| 2011-04-07 | $21.00 | $22.46 | 7,803,600 | — | — |
| 2011-04-06 | $21.23 | $22.70 | 15,289,600 | — | — |
| 2011-04-05 | $21.75 | $23.26 | 8,784,500 | — | — |
| 2011-04-04 | $22.75 | $24.33 | 3,966,000 | — | — |
| 2011-04-01 | $22.94 | $24.53 | 5,066,400 | — | — |
| 2011-03-31 | $22.99 | $24.58 | 4,954,800 | — | — |
| 2011-03-30 | $23.84 | $25.49 | 5,534,500 | — | — |
| 2011-03-29 | $22.87 | $24.46 | 4,711,800 | — | — |
| 2011-03-28 | $23.45 | $25.08 | 5,366,600 | — | — |
| 2011-03-25 | $23.51 | $25.14 | 4,827,800 | — | — |
| 2011-03-24 | $23.49 | $25.12 | 5,707,800 | — | — |
| 2011-03-23 | $23.12 | $24.72 | 5,414,800 | — | — |
| 2011-03-22 | $23.45 | $25.08 | 5,048,600 | — | — |
| 2011-03-21 | $23.97 | $25.63 | 6,566,100 | — | — |
| 2011-03-18 | $23.37 | $24.99 | 8,445,300 | — | — |
| 2011-03-17 | $22.17 | $23.71 | 7,578,200 | — | — |
| 2011-03-16 | $22.83 | $24.41 | 7,704,800 | — | — |
| 2011-03-15 | $23.61 | $25.25 | 6,469,000 | — | — |
| 2011-03-14 | $23.99 | $25.65 | 4,952,600 | — | — |
| 2011-03-11 | $24.73 | $26.45 | 6,078,300 | — | — |
| 2011-03-10 | $24.95 | $26.68 | 11,480,100 | — | — |
| 2011-03-09 | $24.33 | $26.02 | 6,731,100 | — | — |
| 2011-03-08 | $24.78 | $26.50 | 12,424,700 | — | — |
| 2011-03-07 | $23.31 | $24.93 | 11,598,100 | — | — |
| 2011-03-04 | $22.26 | $23.80 | 7,829,500 | — | — |
| 2011-03-03 | $23.03 | $24.63 | 10,278,800 | — | — |
| 2011-03-02 | $22.51 | $24.07 | 9,231,400 | — | — |
| 2011-03-01 | $23.02 | $24.62 | 8,703,600 | — | — |
| 2011-02-28 | $24.04 | $25.71 | 5,141,900 | — | — |
| 2011-02-25 | $23.95 | $25.61 | 7,744,000 | — | — |
| 2011-02-24 | $24.11 | $25.78 | 12,296,900 | — | — |
| 2011-02-23 | $22.78 | $24.36 | 23,899,300 | — | — |
| 2011-02-22 | $24.44 | $26.14 | 14,802,200 | — | — |
| 2011-02-18 | $26.92 | $28.79 | 4,194,400 | — | — |
| 2011-02-17 | $27.45 | $29.35 | 7,435,100 | — | — |
| 2011-02-16 | $27.48 | $29.39 | 5,562,100 | — | — |
| 2011-02-15 | $27.19 | $29.08 | 5,733,300 | — | — |
| 2011-02-14 | $26.94 | $28.81 | 4,045,800 | — | — |
| 2011-02-11 | $27.29 | $29.18 | 7,879,700 | — | — |
| 2011-02-10 | $26.56 | $28.40 | 7,461,700 | — | — |
| 2011-02-09 | $26.62 | $28.47 | 5,116,400 | — | — |
| 2011-02-08 | $26.75 | $28.61 | 7,208,800 | — | — |
| 2011-02-07 | $26.42 | $28.25 | 6,198,300 | — | — |
| 2011-02-04 | $25.65 | $27.43 | 9,038,100 | — | — |
| 2011-02-03 | $25.63 | $27.41 | 6,776,600 | — | — |
| 2011-02-02 | $24.76 | $26.48 | 7,415,600 | — | — |
| 2011-02-01 | $25.26 | $27.01 | 9,581,000 | — | — |
| 2011-01-31 | $25.40 | $27.16 | 6,381,000 | — | — |
| 2011-01-28 | $25.85 | $27.64 | 7,695,100 | — | — |
| 2011-01-27 | $26.96 | $28.83 | 8,311,500 | — | — |
| 2011-01-26 | $25.79 | $27.58 | 13,092,000 | — | — |
| 2011-01-25 | $24.09 | $25.76 | 3,688,900 | — | — |
| 2011-01-24 | $24.12 | $25.79 | 7,255,200 | — | — |
| 2011-01-21 | $23.75 | $25.40 | 5,548,000 | — | — |
| 2011-01-20 | $24.18 | $25.86 | 7,652,300 | — | — |
| 2011-01-19 | $24.38 | $26.07 | 7,086,100 | — | — |
| 2011-01-18 | $25.02 | $26.76 | 5,101,900 | — | — |
| 2011-01-14 | $25.88 | $27.67 | 3,111,200 | — | — |
| 2011-01-13 | $25.96 | $27.76 | 3,998,700 | — | — |
| 2011-01-12 | $25.90 | $27.70 | 3,646,800 | — | — |
| 2011-01-11 | $25.69 | $27.47 | 4,742,100 | — | — |
| 2011-01-10 | $26.20 | $28.02 | 5,403,500 | — | — |
| 2011-01-07 | $25.95 | $27.75 | 4,370,400 | — | — |
| 2011-01-06 | $25.75 | $27.54 | 5,933,200 | — | — |
| 2011-01-05 | $25.35 | $27.11 | 7,953,300 | — | — |
| 2011-01-04 | $25.53 | $27.30 | 7,163,100 | — | — |
| 2011-01-03 | $25.13 | $26.87 | 7,636,700 | — | — |