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
- 2006-10-02 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 | $18.26 | $19.00 | 2,446,300 | — | — |
| 2011-12-29 | $18.44 | $19.19 | 2,887,000 | — | — |
| 2011-12-28 | $18.18 | $18.92 | 2,907,300 | — | — |
| 2011-12-27 | $18.35 | $19.09 | 1,946,700 | — | — |
| 2011-12-23 | $18.47 | $19.22 | 2,361,700 | — | — |
| 2011-12-22 | $18.31 | $19.05 | 5,144,100 | — | — |
| 2011-12-21 | $18.14 | $18.87 | 4,095,000 | — | — |
| 2011-12-20 | $18.28 | $19.02 | 6,681,000 | — | — |
| 2011-12-19 | $17.55 | $18.26 | 4,961,600 | — | — |
| 2011-12-16 | $17.78 | $18.50 | 11,604,200 | — | — |
| 2011-12-15 | $17.35 | $18.05 | 7,271,700 | — | — |
| 2011-12-14 | $17.37 | $17.99 | 6,861,700 | — | — |
| 2011-12-13 | $17.53 | $18.16 | 9,031,000 | — | — |
| 2011-12-12 | $17.58 | $18.21 | 7,788,600 | — | — |
| 2011-12-09 | $18.18 | $18.83 | 6,364,600 | — | — |
| 2011-12-08 | $17.70 | $18.33 | 6,935,100 | — | — |
| 2011-12-07 | $17.86 | $18.50 | 4,810,600 | — | — |
| 2011-12-06 | $17.85 | $18.49 | 5,513,800 | — | — |
| 2011-12-05 | $17.80 | $18.44 | 6,427,000 | — | — |
| 2011-12-02 | $17.55 | $18.18 | 7,495,500 | — | — |
| 2011-12-01 | $17.43 | $18.05 | 6,691,200 | — | — |
| 2011-11-30 | $17.44 | $18.06 | 6,527,700 | — | — |
| 2011-11-29 | $16.72 | $17.32 | 4,770,400 | — | — |
| 2011-11-28 | $16.69 | $17.29 | 4,515,600 | — | — |
| 2011-11-25 | $16.30 | $16.88 | 2,204,500 | — | — |
| 2011-11-23 | $16.20 | $16.78 | 8,352,600 | — | — |
| 2011-11-22 | $16.45 | $17.04 | 8,281,500 | — | — |
| 2011-11-21 | $16.31 | $16.89 | 8,288,700 | — | — |
| 2011-11-18 | $16.20 | $16.78 | 3,863,500 | — | — |
| 2011-11-17 | $16.18 | $16.76 | 5,273,600 | — | — |
| 2011-11-16 | $16.44 | $17.03 | 5,773,000 | — | — |
| 2011-11-15 | $17.06 | $17.67 | 3,632,600 | — | — |
| 2011-11-14 | $16.94 | $17.55 | 2,812,000 | — | — |
| 2011-11-11 | $17.30 | $17.92 | 3,814,800 | — | — |
| 2011-11-10 | $16.76 | $17.36 | 6,337,100 | — | — |
| 2011-11-09 | $17.02 | $17.63 | 6,379,200 | — | — |
| 2011-11-08 | $17.64 | $18.27 | 4,787,000 | — | — |
| 2011-11-07 | $17.38 | $18.00 | 4,226,100 | — | — |
| 2011-11-04 | $17.36 | $17.98 | 4,548,000 | — | — |
| 2011-11-03 | $17.56 | $18.19 | 5,024,100 | — | — |
| 2011-11-02 | $17.30 | $17.92 | 5,431,300 | — | — |
| 2011-11-01 | $16.96 | $17.57 | 6,845,700 | — | — |
| 2011-10-31 | $17.47 | $18.09 | 5,123,800 | — | — |
| 2011-10-28 | $18.01 | $18.65 | 5,504,300 | — | — |
| 2011-10-27 | $17.99 | $18.63 | 7,731,000 | — | — |
| 2011-10-26 | $17.25 | $17.87 | 7,520,200 | — | — |
| 2011-10-25 | $17.07 | $17.68 | 6,286,100 | — | — |
| 2011-10-24 | $17.58 | $18.21 | 5,235,200 | — | — |
| 2011-10-21 | $17.19 | $17.80 | 5,680,800 | — | — |
| 2011-10-20 | $16.70 | $17.30 | 5,004,500 | — | — |
| 2011-10-19 | $16.54 | $17.13 | 6,456,800 | — | — |
| 2011-10-18 | $17.02 | $17.63 | 6,659,800 | — | — |
| 2011-10-17 | $16.56 | $17.15 | 5,399,000 | — | — |
| 2011-10-14 | $16.75 | $17.35 | 5,459,200 | — | — |
| 2011-10-13 | $16.46 | $17.05 | 4,139,500 | — | — |
| 2011-10-12 | $16.65 | $17.24 | 5,657,700 | — | — |
| 2011-10-11 | $16.43 | $17.02 | 4,667,400 | — | — |
| 2011-10-10 | $16.38 | $16.97 | 4,394,000 | — | — |
| 2011-10-07 | $15.82 | $16.39 | 7,974,800 | — | — |
| 2011-10-06 | $15.67 | $16.23 | 8,902,200 | — | — |
| 2011-10-05 | $15.28 | $15.83 | 5,233,000 | — | — |
| 2011-10-04 | $15.11 | $15.65 | 9,500,000 | — | — |
| 2011-10-03 | $14.89 | $15.42 | 8,351,600 | — | — |
| 2011-09-30 | $15.29 | $15.84 | 8,420,600 | — | — |
| 2011-09-29 | $15.83 | $16.40 | 9,523,900 | — | — |
| 2011-09-28 | $15.81 | $16.37 | 12,127,200 | — | — |
| 2011-09-27 | $15.99 | $16.56 | 10,812,200 | — | — |
| 2011-09-26 | $15.50 | $16.05 | 8,269,600 | — | — |
| 2011-09-23 | $15.10 | $15.64 | 7,579,200 | — | — |
| 2011-09-22 | $15.26 | $15.81 | 10,330,900 | — | — |
| 2011-09-21 | $16.04 | $16.53 | 10,064,100 | — | — |
| 2011-09-20 | $16.23 | $16.73 | 5,347,100 | — | — |
| 2011-09-19 | $16.26 | $16.76 | 3,661,100 | — | — |
| 2011-09-16 | $16.48 | $16.98 | 4,990,800 | — | — |
| 2011-09-15 | $16.49 | $16.99 | 5,106,500 | — | — |
| 2011-09-14 | $16.32 | $16.82 | 6,266,400 | — | — |
| 2011-09-13 | $16.03 | $16.52 | 6,355,700 | — | — |
| 2011-09-12 | $15.79 | $16.27 | 6,661,400 | — | — |
| 2011-09-09 | $15.55 | $16.03 | 7,424,600 | — | — |
| 2011-09-08 | $16.04 | $16.53 | 6,290,000 | — | — |
| 2011-09-07 | $16.16 | $16.65 | 6,891,400 | — | — |
| 2011-09-06 | $15.64 | $16.12 | 6,947,200 | — | — |
| 2011-09-02 | $16.00 | $16.49 | 4,658,700 | — | — |
| 2011-09-01 | $16.54 | $17.05 | 7,921,000 | — | — |
| 2011-08-31 | $16.52 | $17.02 | 9,672,900 | — | — |
| 2011-08-30 | $16.46 | $16.96 | 7,133,100 | — | — |
| 2011-08-29 | $16.49 | $16.99 | 7,625,200 | — | — |
| 2011-08-26 | $16.26 | $16.76 | 5,936,800 | — | — |
| 2011-08-25 | $16.09 | $16.58 | 8,114,900 | — | — |
| 2011-08-24 | $16.50 | $17.00 | 9,016,500 | — | — |
| 2011-08-23 | $16.52 | $17.02 | 6,572,700 | — | — |
| 2011-08-22 | $15.91 | $16.40 | 8,235,700 | — | — |
| 2011-08-19 | $15.81 | $16.29 | 8,476,500 | — | — |
| 2011-08-18 | $16.04 | $16.53 | 9,946,400 | — | — |
| 2011-08-17 | $16.89 | $17.41 | 4,181,700 | — | — |
| 2011-08-16 | $17.02 | $17.54 | 5,283,200 | — | — |
| 2011-08-15 | $17.14 | $17.66 | 7,190,600 | — | — |
| 2011-08-12 | $16.93 | $17.45 | 7,774,700 | — | — |
| 2011-08-11 | $17.19 | $17.72 | 8,257,800 | — | — |
| 2011-08-10 | $16.41 | $16.91 | 12,884,100 | — | — |
| 2011-08-09 | $16.76 | $17.27 | 18,426,300 | — | — |
| 2011-08-08 | $16.47 | $16.97 | 12,140,800 | — | — |
| 2011-08-05 | $17.84 | $18.39 | 9,846,900 | — | — |
| 2011-08-04 | $17.86 | $18.41 | 7,976,200 | — | — |
| 2011-08-03 | $18.89 | $19.47 | 10,183,300 | — | — |
| 2011-08-02 | $18.48 | $19.04 | 7,678,000 | — | — |
| 2011-08-01 | $19.08 | $19.66 | 6,585,500 | — | — |
| 2011-07-29 | $19.41 | $20.00 | 5,723,800 | — | — |
| 2011-07-28 | $19.36 | $19.95 | 3,913,600 | — | — |
| 2011-07-27 | $19.56 | $20.16 | 6,843,000 | — | — |
| 2011-07-26 | $20.29 | $20.91 | 10,436,000 | — | — |
| 2011-07-25 | $19.24 | $19.83 | 3,315,000 | — | — |
| 2011-07-22 | $19.37 | $19.96 | 2,880,700 | — | — |
| 2011-07-21 | $19.38 | $19.97 | 6,085,600 | — | — |
| 2011-07-20 | $19.22 | $19.81 | 2,965,600 | — | — |
| 2011-07-19 | $19.42 | $20.01 | 4,396,600 | — | — |
| 2011-07-18 | $19.13 | $19.71 | 5,607,100 | — | — |
| 2011-07-15 | $19.09 | $19.67 | 5,315,000 | — | — |
| 2011-07-14 | $19.00 | $19.58 | 4,779,000 | — | — |
| 2011-07-13 | $19.14 | $19.72 | 3,968,200 | — | — |
| 2011-07-12 | $19.20 | $19.79 | 4,607,200 | — | — |
| 2011-07-11 | $19.45 | $20.04 | 4,872,400 | — | — |
| 2011-07-08 | $19.77 | $20.37 | 5,652,100 | — | — |
| 2011-07-07 | $19.68 | $20.28 | 5,941,600 | — | — |
| 2011-07-06 | $19.54 | $20.14 | 6,286,500 | — | — |
| 2011-07-05 | $19.34 | $19.93 | 11,175,100 | — | — |
| 2011-07-01 | $20.24 | $20.86 | 4,534,700 | — | — |
| 2011-06-30 | $20.03 | $20.64 | 4,556,800 | — | — |
| 2011-06-29 | $19.91 | $20.52 | 5,659,600 | — | — |
| 2011-06-28 | $19.62 | $20.22 | 5,919,500 | — | — |
| 2011-06-27 | $19.35 | $19.94 | 3,628,000 | — | — |
| 2011-06-24 | $19.23 | $19.82 | 8,658,900 | — | — |
| 2011-06-23 | $19.42 | $20.01 | 7,875,500 | — | — |
| 2011-06-22 | $19.59 | $20.19 | 6,457,200 | — | — |
| 2011-06-21 | $19.97 | $20.58 | 3,947,800 | — | — |
| 2011-06-20 | $19.80 | $20.41 | 3,191,900 | — | — |
| 2011-06-17 | $19.73 | $20.33 | 7,200,700 | — | — |
| 2011-06-16 | $19.64 | $20.24 | 4,180,200 | — | — |
| 2011-06-15 | $19.77 | $20.37 | 4,998,000 | — | — |
| 2011-06-14 | $20.11 | $20.64 | 5,227,100 | — | — |
| 2011-06-13 | $19.76 | $20.28 | 4,705,100 | — | — |
| 2011-06-10 | $19.63 | $20.15 | 4,050,100 | — | — |
| 2011-06-09 | $20.00 | $20.53 | 3,248,000 | — | — |
| 2011-06-08 | $19.81 | $20.33 | 4,614,500 | — | — |
| 2011-06-07 | $20.13 | $20.66 | 5,736,500 | — | — |
| 2011-06-06 | $19.98 | $20.51 | 5,919,700 | — | — |
| 2011-06-03 | $19.80 | $20.32 | 4,911,500 | — | — |
| 2011-06-02 | $20.35 | $20.89 | 4,731,300 | — | — |
| 2011-06-01 | $20.23 | $20.77 | 5,852,300 | — | — |
| 2011-05-31 | $20.56 | $21.10 | 4,735,000 | — | — |
| 2011-05-27 | $20.38 | $20.92 | 4,777,200 | — | — |
| 2011-05-26 | $20.40 | $20.94 | 4,302,800 | — | — |
| 2011-05-25 | $20.57 | $21.11 | 3,927,700 | — | — |
| 2011-05-24 | $20.40 | $20.94 | 4,210,600 | — | — |
| 2011-05-23 | $20.25 | $20.79 | 3,062,900 | — | — |
| 2011-05-20 | $20.60 | $21.15 | 2,605,400 | — | — |
| 2011-05-19 | $20.72 | $21.27 | 3,826,400 | — | — |
| 2011-05-18 | $20.67 | $21.22 | 2,753,800 | — | — |
| 2011-05-17 | $20.56 | $21.10 | 3,779,500 | — | — |
| 2011-05-16 | $20.58 | $21.12 | 3,364,500 | — | — |
| 2011-05-13 | $20.70 | $21.25 | 2,859,300 | — | — |
| 2011-05-12 | $21.00 | $21.56 | 2,800,000 | — | — |
| 2011-05-11 | $20.87 | $21.42 | 3,946,900 | — | — |
| 2011-05-10 | $21.03 | $21.59 | 2,927,300 | — | — |
| 2011-05-09 | $20.84 | $21.39 | 3,899,100 | — | — |
| 2011-05-06 | $20.72 | $21.27 | 2,962,700 | — | — |
| 2011-05-05 | $20.64 | $21.19 | 3,890,000 | — | — |
| 2011-05-04 | $20.74 | $21.29 | 4,375,500 | — | — |
| 2011-05-03 | $20.95 | $21.50 | 4,788,500 | — | — |
| 2011-05-02 | $21.24 | $21.80 | 3,123,800 | — | — |
| 2011-04-29 | $21.25 | $21.81 | 6,074,700 | — | — |
| 2011-04-28 | $21.45 | $22.02 | 4,073,600 | — | — |
| 2011-04-27 | $21.30 | $21.86 | 6,990,200 | — | — |
| 2011-04-26 | $21.53 | $22.10 | 5,100,000 | — | — |
| 2011-04-25 | $21.33 | $21.89 | 4,297,700 | — | — |
| 2011-04-21 | $21.36 | $21.93 | 5,706,300 | — | — |
| 2011-04-20 | $21.30 | $21.86 | 5,802,200 | — | — |
| 2011-04-19 | $21.17 | $21.73 | 4,342,900 | — | — |
| 2011-04-18 | $21.01 | $21.57 | 5,510,300 | — | — |
| 2011-04-15 | $21.05 | $21.61 | 5,481,100 | — | — |
| 2011-04-14 | $20.95 | $21.50 | 3,114,700 | — | — |
| 2011-04-13 | $20.90 | $21.45 | 3,499,700 | — | — |
| 2011-04-12 | $20.68 | $21.23 | 2,114,200 | — | — |
| 2011-04-11 | $20.83 | $21.38 | 2,717,100 | — | — |
| 2011-04-08 | $20.76 | $21.31 | 3,137,000 | — | — |
| 2011-04-07 | $20.97 | $21.52 | 4,461,600 | — | — |
| 2011-04-06 | $20.99 | $21.55 | 5,923,500 | — | — |
| 2011-04-05 | $20.68 | $21.23 | 6,322,600 | — | — |
| 2011-04-04 | $20.81 | $21.36 | 5,096,400 | — | — |
| 2011-04-01 | $20.77 | $21.32 | 10,403,400 | — | — |
| 2011-03-31 | $20.77 | $21.32 | 8,258,500 | — | — |
| 2011-03-30 | $21.12 | $21.68 | 7,218,000 | — | — |
| 2011-03-29 | $21.19 | $21.75 | 9,305,300 | — | — |
| 2011-03-28 | $21.84 | $22.42 | 3,404,200 | — | — |
| 2011-03-25 | $21.76 | $22.34 | 3,358,500 | — | — |
| 2011-03-24 | $21.72 | $22.29 | 3,715,300 | — | — |
| 2011-03-23 | $21.49 | $22.06 | 3,443,900 | — | — |
| 2011-03-22 | $21.40 | $21.97 | 2,873,800 | — | — |
| 2011-03-21 | $21.33 | $21.89 | 4,181,900 | — | — |
| 2011-03-18 | $21.09 | $21.65 | 7,101,100 | — | — |
| 2011-03-17 | $20.59 | $21.13 | 5,943,000 | — | — |
| 2011-03-16 | $20.42 | $20.96 | 9,057,100 | — | — |
| 2011-03-15 | $20.79 | $21.27 | 9,235,700 | — | — |
| 2011-03-14 | $20.95 | $21.43 | 5,280,800 | — | — |
| 2011-03-11 | $21.16 | $21.65 | 6,652,800 | — | — |
| 2011-03-10 | $21.15 | $21.64 | 5,153,800 | — | — |
| 2011-03-09 | $21.60 | $22.10 | 4,433,300 | — | — |
| 2011-03-08 | $21.71 | $22.21 | 6,586,500 | — | — |
| 2011-03-07 | $21.61 | $22.11 | 6,593,700 | — | — |
| 2011-03-04 | $21.72 | $22.22 | 7,611,900 | — | — |
| 2011-03-03 | $21.89 | $22.39 | 6,114,600 | — | — |
| 2011-03-02 | $21.64 | $22.14 | 3,854,400 | — | — |
| 2011-03-01 | $21.50 | $21.99 | 5,706,800 | — | — |
| 2011-02-28 | $21.99 | $22.50 | 6,792,200 | — | — |
| 2011-02-25 | $21.72 | $22.22 | 5,078,100 | — | — |
| 2011-02-24 | $21.00 | $21.48 | 9,091,200 | — | — |
| 2011-02-23 | $20.95 | $21.43 | 6,918,800 | — | — |
| 2011-02-22 | $21.11 | $21.60 | 5,131,500 | — | — |
| 2011-02-18 | $21.66 | $22.16 | 4,388,900 | — | — |
| 2011-02-17 | $21.50 | $21.99 | 4,210,000 | — | — |
| 2011-02-16 | $21.48 | $21.97 | 2,980,200 | — | — |
| 2011-02-15 | $21.31 | $21.80 | 3,769,800 | — | — |
| 2011-02-14 | $21.47 | $21.96 | 2,950,500 | — | — |
| 2011-02-11 | $21.40 | $21.89 | 4,121,400 | — | — |
| 2011-02-10 | $21.24 | $21.73 | 5,669,600 | — | — |
| 2011-02-09 | $21.01 | $21.49 | 5,687,100 | — | — |
| 2011-02-08 | $21.38 | $21.87 | 6,982,800 | — | — |
| 2011-02-07 | $21.17 | $21.66 | 11,767,100 | — | — |
| 2011-02-04 | $20.96 | $21.44 | 5,072,400 | — | — |
| 2011-02-03 | $20.68 | $21.16 | 8,134,500 | — | — |
| 2011-02-02 | $20.77 | $21.25 | 10,971,700 | — | — |
| 2011-02-01 | $20.29 | $20.76 | 7,929,900 | — | — |
| 2011-01-31 | $20.28 | $20.75 | 10,924,800 | — | — |
| 2011-01-28 | $19.75 | $20.20 | 8,038,400 | — | — |
| 2011-01-27 | $20.34 | $20.81 | 5,987,300 | — | — |
| 2011-01-26 | $20.14 | $20.60 | 7,469,700 | — | — |
| 2011-01-25 | $19.70 | $20.15 | 4,534,700 | — | — |
| 2011-01-24 | $19.70 | $20.15 | 10,278,100 | — | — |
| 2011-01-21 | $19.31 | $19.75 | 3,459,200 | — | — |
| 2011-01-20 | $19.18 | $19.62 | 6,738,900 | — | — |
| 2011-01-19 | $19.09 | $19.53 | 3,922,800 | — | — |
| 2011-01-18 | $19.29 | $19.73 | 3,512,400 | — | — |
| 2011-01-14 | $19.26 | $19.70 | 4,307,500 | — | — |
| 2011-01-13 | $19.11 | $19.55 | 3,308,200 | — | — |
| 2011-01-12 | $19.15 | $19.59 | 5,701,700 | — | — |
| 2011-01-11 | $19.24 | $19.68 | 3,171,800 | — | — |
| 2011-01-10 | $19.02 | $19.46 | 4,707,200 | — | — |
| 2011-01-07 | $19.19 | $19.63 | 4,319,400 | — | — |
| 2011-01-06 | $19.37 | $19.82 | 6,778,200 | — | — |
| 2011-01-05 | $18.94 | $19.38 | 8,205,800 | — | — |
| 2011-01-04 | $18.61 | $19.04 | 4,418,000 | — | — |
| 2011-01-03 | $18.74 | $19.17 | 6,270,000 | — | — |