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
- 1980-03-17 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 | $16.28 | $30.18 | 1,108,400 | — | — |
| 2011-12-29 | $16.48 | $30.55 | 1,573,200 | — | — |
| 2011-12-28 | $16.09 | $29.82 | 2,236,900 | — | — |
| 2011-12-27 | $16.40 | $30.40 | 1,903,500 | — | — |
| 2011-12-23 | $16.33 | $30.27 | 1,599,900 | — | — |
| 2011-12-22 | $16.15 | $29.93 | 2,455,500 | — | — |
| 2011-12-21 | $15.61 | $28.93 | 2,308,800 | — | — |
| 2011-12-20 | $15.35 | $28.45 | 3,668,500 | — | — |
| 2011-12-19 | $14.63 | $27.12 | 3,115,800 | — | — |
| 2011-12-16 | $15.07 | $27.93 | 6,098,100 | — | — |
| 2011-12-15 | $14.91 | $27.64 | 5,388,000 | — | — |
| 2011-12-14 | $14.88 | $27.58 | 4,256,800 | — | — |
| 2011-12-13 | $15.04 | $27.88 | 4,214,100 | — | — |
| 2011-12-12 | $15.25 | $28.27 | 3,274,400 | — | — |
| 2011-12-09 | $15.50 | $28.73 | 4,018,700 | — | — |
| 2011-12-08 | $15.25 | $28.27 | 4,591,000 | — | — |
| 2011-12-07 | $15.98 | $29.62 | 6,447,000 | — | — |
| 2011-12-06 | $16.32 | $30.25 | 4,611,500 | — | — |
| 2011-12-05 | $16.84 | $31.21 | 3,461,700 | — | — |
| 2011-12-02 | $16.21 | $30.05 | 2,705,300 | — | — |
| 2011-12-01 | $15.90 | $29.47 | 2,254,700 | — | — |
| 2011-11-30 | $16.09 | $29.82 | 4,256,400 | — | — |
| 2011-11-29 | $15.00 | $27.80 | 2,982,200 | — | — |
| 2011-11-28 | $15.08 | $27.95 | 2,248,800 | — | — |
| 2011-11-25 | $14.74 | $27.32 | 745,600 | — | — |
| 2011-11-23 | $14.70 | $27.25 | 3,019,600 | — | — |
| 2011-11-22 | $15.34 | $28.43 | 4,164,100 | — | — |
| 2011-11-21 | $15.74 | $29.17 | 3,837,100 | — | — |
| 2011-11-18 | $16.26 | $30.14 | 3,200,800 | — | — |
| 2011-11-17 | $16.19 | $30.01 | 3,823,500 | — | — |
| 2011-11-16 | $16.65 | $30.84 | 5,042,700 | — | — |
| 2011-11-15 | $16.72 | $30.97 | 2,575,500 | — | — |
| 2011-11-14 | $16.41 | $30.40 | 2,792,500 | — | — |
| 2011-11-11 | $16.83 | $31.18 | 2,484,700 | — | — |
| 2011-11-10 | $16.27 | $30.14 | 3,648,400 | — | — |
| 2011-11-09 | $16.42 | $30.42 | 3,150,200 | — | — |
| 2011-11-08 | $17.55 | $32.51 | 2,279,800 | — | — |
| 2011-11-07 | $17.18 | $31.82 | 2,067,400 | — | — |
| 2011-11-04 | $17.06 | $31.60 | 3,043,700 | — | — |
| 2011-11-03 | $17.41 | $32.25 | 4,197,100 | — | — |
| 2011-11-02 | $17.05 | $31.58 | 3,329,900 | — | — |
| 2011-11-01 | $16.67 | $30.88 | 5,494,600 | — | — |
| 2011-10-31 | $17.36 | $32.16 | 4,663,900 | — | — |
| 2011-10-28 | $18.24 | $33.79 | 3,293,500 | — | — |
| 2011-10-27 | $18.29 | $33.88 | 7,124,200 | — | — |
| 2011-10-26 | $16.92 | $31.34 | 5,969,000 | — | — |
| 2011-10-25 | $16.72 | $30.97 | 5,328,300 | — | — |
| 2011-10-24 | $17.98 | $33.31 | 5,115,700 | — | — |
| 2011-10-21 | $16.98 | $31.45 | 7,178,400 | — | — |
| 2011-10-20 | $16.59 | $30.73 | 4,470,700 | — | — |
| 2011-10-19 | $16.42 | $30.42 | 5,596,200 | — | — |
| 2011-10-18 | $17.00 | $31.49 | 4,535,000 | — | — |
| 2011-10-17 | $15.89 | $29.43 | 2,624,900 | — | — |
| 2011-10-14 | $16.71 | $30.95 | 3,730,700 | — | — |
| 2011-10-13 | $16.84 | $31.19 | 4,057,200 | — | — |
| 2011-10-12 | $17.39 | $32.21 | 5,088,100 | — | — |
| 2011-10-11 | $16.64 | $30.82 | 4,539,300 | — | — |
| 2011-10-10 | $16.15 | $29.92 | 3,494,800 | — | — |
| 2011-10-07 | $15.43 | $28.58 | 5,844,200 | — | — |
| 2011-10-06 | $15.88 | $29.42 | 6,004,200 | — | — |
| 2011-10-05 | $14.79 | $27.40 | 3,825,300 | — | — |
| 2011-10-04 | $14.74 | $27.30 | 5,528,900 | — | — |
| 2011-10-03 | $13.68 | $25.34 | 5,277,000 | — | — |
| 2011-09-30 | $14.08 | $26.08 | 5,401,600 | — | — |
| 2011-09-29 | $15.05 | $27.88 | 4,218,100 | — | — |
| 2011-09-28 | $14.75 | $27.32 | 4,135,800 | — | — |
| 2011-09-27 | $15.63 | $28.95 | 4,258,200 | — | — |
| 2011-09-26 | $15.81 | $29.29 | 3,416,800 | — | — |
| 2011-09-23 | $14.83 | $27.47 | 3,410,600 | — | — |
| 2011-09-22 | $14.74 | $27.30 | 5,435,700 | — | — |
| 2011-09-21 | $15.36 | $28.45 | 4,013,300 | — | — |
| 2011-09-20 | $16.38 | $30.34 | 2,382,000 | — | — |
| 2011-09-19 | $16.40 | $30.38 | 3,243,900 | — | — |
| 2011-09-16 | $17.32 | $32.08 | 3,785,800 | — | — |
| 2011-09-15 | $17.47 | $32.36 | 2,875,700 | — | — |
| 2011-09-14 | $16.91 | $31.32 | 3,043,400 | — | — |
| 2011-09-13 | $16.62 | $30.79 | 2,994,600 | — | — |
| 2011-09-12 | $16.39 | $30.36 | 3,611,600 | — | — |
| 2011-09-09 | $16.13 | $29.88 | 4,679,300 | — | — |
| 2011-09-08 | $16.65 | $30.84 | 4,106,100 | — | — |
| 2011-09-07 | $16.93 | $31.36 | 2,958,500 | — | — |
| 2011-09-06 | $15.99 | $29.62 | 4,017,000 | — | — |
| 2011-09-02 | $16.18 | $29.97 | 3,872,900 | — | — |
| 2011-09-01 | $16.67 | $30.88 | 3,459,700 | — | — |
| 2011-08-31 | $17.44 | $32.31 | 3,142,000 | — | — |
| 2011-08-30 | $17.19 | $31.84 | 3,968,400 | — | — |
| 2011-08-29 | $17.26 | $31.97 | 2,830,500 | — | — |
| 2011-08-26 | $16.25 | $30.10 | 3,457,800 | — | — |
| 2011-08-25 | $15.89 | $29.43 | 4,254,600 | — | — |
| 2011-08-24 | $16.32 | $30.23 | 2,894,800 | — | — |
| 2011-08-23 | $15.68 | $29.05 | 4,337,000 | — | — |
| 2011-08-22 | $15.04 | $27.84 | 3,819,400 | — | — |
| 2011-08-19 | $15.10 | $27.95 | 3,897,700 | — | — |
| 2011-08-18 | $15.75 | $29.16 | 4,991,000 | — | — |
| 2011-08-17 | $17.03 | $31.53 | 3,141,200 | — | — |
| 2011-08-16 | $16.88 | $31.25 | 4,660,000 | — | — |
| 2011-08-15 | $17.36 | $32.14 | 3,226,300 | — | — |
| 2011-08-12 | $16.49 | $30.53 | 5,399,400 | — | — |
| 2011-08-11 | $17.06 | $31.58 | 5,076,800 | — | — |
| 2011-08-10 | $16.06 | $29.73 | 11,264,900 | — | — |
| 2011-08-09 | $18.02 | $33.36 | 8,815,500 | — | — |
| 2011-08-08 | $17.33 | $32.08 | 10,699,400 | — | — |
| 2011-08-05 | $19.13 | $35.41 | 6,809,700 | — | — |
| 2011-08-04 | $19.40 | $35.91 | 5,092,400 | — | — |
| 2011-08-03 | $20.90 | $38.69 | 4,444,500 | — | — |
| 2011-08-02 | $20.84 | $38.58 | 4,368,000 | — | — |
| 2011-08-01 | $21.82 | $40.39 | 2,995,000 | — | — |
| 2011-07-29 | $21.90 | $40.54 | 3,174,000 | — | — |
| 2011-07-28 | $22.08 | $40.87 | 2,843,600 | — | — |
| 2011-07-27 | $22.16 | $41.02 | 3,977,500 | — | — |
| 2011-07-26 | $22.93 | $42.45 | 2,490,300 | — | — |
| 2011-07-25 | $23.40 | $43.32 | 2,051,100 | — | — |
| 2011-07-22 | $23.44 | $43.39 | 2,206,100 | — | — |
| 2011-07-21 | $23.41 | $43.34 | 3,861,700 | — | — |
| 2011-07-20 | $23.01 | $42.60 | 4,313,300 | — | — |
| 2011-07-19 | $22.64 | $41.91 | 8,530,500 | — | — |
| 2011-07-18 | $22.79 | $42.19 | 5,230,100 | — | — |
| 2011-07-15 | $23.17 | $42.89 | 3,406,600 | — | — |
| 2011-07-14 | $22.97 | $42.52 | 6,470,800 | — | — |
| 2011-07-13 | $23.81 | $44.08 | 3,129,500 | — | — |
| 2011-07-12 | $23.77 | $44.00 | 3,269,200 | — | — |
| 2011-07-11 | $23.71 | $43.89 | 1,935,000 | — | — |
| 2011-07-08 | $24.42 | $45.21 | 2,738,900 | — | — |
| 2011-07-07 | $24.48 | $45.32 | 1,864,900 | — | — |
| 2011-07-06 | $24.04 | $44.50 | 2,049,900 | — | — |
| 2011-07-05 | $24.10 | $44.61 | 2,145,100 | — | — |
| 2011-07-01 | $24.42 | $45.21 | 2,855,200 | — | — |
| 2011-06-30 | $24.01 | $44.45 | 3,185,500 | — | — |
| 2011-06-29 | $24.09 | $44.60 | 5,329,700 | — | — |
| 2011-06-28 | $23.09 | $42.74 | 2,066,700 | — | — |
| 2011-06-27 | $22.76 | $42.13 | 1,957,000 | — | — |
| 2011-06-24 | $22.39 | $41.45 | 2,273,600 | — | — |
| 2011-06-23 | $22.72 | $42.06 | 2,314,900 | — | — |
| 2011-06-22 | $23.01 | $42.60 | 1,720,000 | — | — |
| 2011-06-21 | $23.34 | $43.21 | 2,394,800 | — | — |
| 2011-06-20 | $23.16 | $42.87 | 1,593,500 | — | — |
| 2011-06-17 | $23.14 | $42.84 | 3,769,400 | — | — |
| 2011-06-16 | $22.39 | $41.45 | 2,800,100 | — | — |
| 2011-06-15 | $22.35 | $41.37 | 2,682,000 | — | — |
| 2011-06-14 | $22.57 | $41.78 | 2,098,000 | — | — |
| 2011-06-13 | $22.24 | $41.17 | 2,144,100 | — | — |
| 2011-06-10 | $22.03 | $40.78 | 3,893,000 | — | — |
| 2011-06-09 | $22.19 | $41.08 | 2,202,500 | — | — |
| 2011-06-08 | $22.02 | $40.76 | 3,626,600 | — | — |
| 2011-06-07 | $21.78 | $40.32 | 4,793,400 | — | — |
| 2011-06-06 | $22.16 | $41.02 | 4,166,200 | — | — |
| 2011-06-03 | $22.89 | $42.37 | 2,099,100 | — | — |
| 2011-06-02 | $23.06 | $42.69 | 2,060,500 | — | — |
| 2011-06-01 | $22.97 | $42.52 | 3,626,400 | — | — |
| 2011-05-31 | $23.83 | $44.11 | 1,950,200 | — | — |
| 2011-05-27 | $23.71 | $43.89 | 1,542,100 | — | — |
| 2011-05-26 | $23.15 | $42.85 | 2,485,600 | — | — |
| 2011-05-25 | $23.11 | $42.78 | 2,187,100 | — | — |
| 2011-05-24 | $23.17 | $42.89 | 2,542,800 | — | — |
| 2011-05-23 | $23.05 | $42.67 | 2,100,000 | — | — |
| 2011-05-20 | $23.31 | $43.15 | 2,067,300 | — | — |
| 2011-05-19 | $23.73 | $43.93 | 2,161,300 | — | — |
| 2011-05-18 | $23.78 | $44.00 | 2,130,700 | — | — |
| 2011-05-17 | $23.65 | $43.76 | 2,436,200 | — | — |
| 2011-05-16 | $23.15 | $42.84 | 2,384,600 | — | — |
| 2011-05-13 | $23.12 | $42.78 | 3,349,700 | — | — |
| 2011-05-12 | $23.59 | $43.65 | 2,600,000 | — | — |
| 2011-05-11 | $24.05 | $44.50 | 2,100,000 | — | — |
| 2011-05-10 | $24.18 | $44.74 | 2,535,100 | — | — |
| 2011-05-09 | $23.80 | $44.04 | 2,439,100 | — | — |
| 2011-05-06 | $23.82 | $44.08 | 2,083,600 | — | — |
| 2011-05-05 | $23.94 | $44.30 | 2,900,000 | — | — |
| 2011-05-04 | $24.35 | $45.06 | 2,142,500 | — | — |
| 2011-05-03 | $24.44 | $45.22 | 2,900,000 | — | — |
| 2011-05-02 | $24.34 | $45.04 | 1,708,900 | — | — |
| 2011-04-29 | $24.44 | $45.22 | 1,844,400 | — | — |
| 2011-04-28 | $24.56 | $45.45 | 2,206,800 | — | — |
| 2011-04-27 | $24.44 | $45.22 | 2,520,500 | — | — |
| 2011-04-26 | $24.38 | $45.11 | 3,100,000 | — | — |
| 2011-04-25 | $24.02 | $44.45 | 2,056,600 | — | — |
| 2011-04-21 | $23.66 | $43.78 | 2,369,600 | — | — |
| 2011-04-20 | $23.47 | $43.43 | 3,989,300 | — | — |
| 2011-04-19 | $23.85 | $44.13 | 12,400,000 | — | — |
| 2011-04-18 | $22.96 | $42.49 | 4,250,900 | — | — |
| 2011-04-15 | $23.19 | $42.91 | 3,011,900 | — | — |
| 2011-04-14 | $23.44 | $43.37 | 2,330,500 | — | — |
| 2011-04-13 | $23.76 | $43.97 | 3,067,000 | — | — |
| 2011-04-12 | $24.24 | $44.85 | 1,944,300 | — | — |
| 2011-04-11 | $24.16 | $44.71 | 3,228,600 | — | — |
| 2011-04-08 | $24.22 | $44.82 | 2,946,100 | — | — |
| 2011-04-07 | $24.31 | $44.98 | 2,547,300 | — | — |
| 2011-04-06 | $24.60 | $45.52 | 2,293,600 | — | — |
| 2011-04-05 | $24.28 | $44.93 | 3,833,500 | — | — |
| 2011-04-04 | $23.95 | $44.32 | 3,294,600 | — | — |
| 2011-04-01 | $23.52 | $43.52 | 1,871,900 | — | — |
| 2011-03-31 | $23.06 | $42.67 | 1,792,000 | — | — |
| 2011-03-30 | $23.13 | $42.80 | 2,355,100 | — | — |
| 2011-03-29 | $22.97 | $42.50 | 2,742,400 | — | — |
| 2011-03-28 | $22.77 | $42.13 | 4,086,200 | — | — |
| 2011-03-25 | $23.23 | $42.99 | 1,567,300 | — | — |
| 2011-03-24 | $23.07 | $42.69 | 2,253,700 | — | — |
| 2011-03-23 | $22.82 | $42.23 | 3,625,700 | — | — |
| 2011-03-22 | $23.40 | $43.30 | 3,782,000 | — | — |
| 2011-03-21 | $23.03 | $42.61 | 3,082,900 | — | — |
| 2011-03-18 | $22.83 | $42.24 | 5,632,400 | — | — |
| 2011-03-17 | $22.53 | $41.69 | 2,149,600 | — | — |
| 2011-03-16 | $22.27 | $41.21 | 3,924,900 | — | — |
| 2011-03-15 | $22.74 | $42.08 | 4,546,600 | — | — |
| 2011-03-14 | $23.10 | $42.74 | 2,587,300 | — | — |
| 2011-03-11 | $23.35 | $43.21 | 3,494,400 | — | — |
| 2011-03-10 | $22.93 | $42.43 | 3,578,200 | — | — |
| 2011-03-09 | $23.37 | $43.24 | 4,352,700 | — | — |
| 2011-03-08 | $23.14 | $42.82 | 3,221,000 | — | — |
| 2011-03-07 | $22.49 | $41.62 | 2,945,400 | — | — |
| 2011-03-04 | $22.69 | $41.99 | 3,362,400 | — | — |
| 2011-03-03 | $22.84 | $42.26 | 2,764,100 | — | — |
| 2011-03-02 | $22.61 | $41.84 | 3,252,400 | — | — |
| 2011-03-01 | $22.83 | $42.24 | 3,542,800 | — | — |
| 2011-02-28 | $23.36 | $43.23 | 2,076,800 | — | — |
| 2011-02-25 | $23.48 | $43.45 | 3,002,200 | — | — |
| 2011-02-24 | $23.08 | $42.71 | 4,394,700 | — | — |
| 2011-02-23 | $23.25 | $43.02 | 4,569,400 | — | — |
| 2011-02-22 | $23.09 | $42.73 | 4,637,100 | — | — |
| 2011-02-18 | $24.10 | $44.59 | 3,926,200 | — | — |
| 2011-02-17 | $24.54 | $45.41 | 2,067,500 | — | — |
| 2011-02-16 | $24.63 | $45.56 | 3,133,500 | — | — |
| 2011-02-15 | $24.60 | $45.50 | 2,587,700 | — | — |
| 2011-02-14 | $24.71 | $45.71 | 3,656,000 | — | — |
| 2011-02-11 | $24.96 | $46.17 | 6,143,700 | — | — |
| 2011-02-10 | $24.61 | $45.52 | 3,746,200 | — | — |
| 2011-02-09 | $25.28 | $46.76 | 3,704,400 | — | — |
| 2011-02-08 | $25.40 | $46.98 | 2,769,900 | — | — |
| 2011-02-07 | $25.28 | $46.76 | 4,151,700 | — | — |
| 2011-02-04 | $24.60 | $45.50 | 2,764,500 | — | — |
| 2011-02-03 | $24.21 | $44.78 | 2,569,300 | — | — |
| 2011-02-02 | $24.22 | $44.80 | 2,531,700 | — | — |
| 2011-02-01 | $24.31 | $44.97 | 4,862,100 | — | — |
| 2011-01-31 | $23.58 | $43.61 | 2,883,100 | — | — |
| 2011-01-28 | $23.43 | $43.34 | 4,340,700 | — | — |
| 2011-01-27 | $23.76 | $43.95 | 4,145,300 | — | — |
| 2011-01-26 | $23.29 | $43.08 | 4,218,600 | — | — |
| 2011-01-25 | $23.54 | $43.54 | 7,840,500 | — | — |
| 2011-01-24 | $23.75 | $43.93 | 3,907,000 | — | — |
| 2011-01-21 | $24.31 | $44.97 | 5,050,400 | — | — |
| 2011-01-20 | $23.74 | $43.91 | 2,896,600 | — | — |
| 2011-01-19 | $23.93 | $44.26 | 3,514,800 | — | — |
| 2011-01-18 | $24.38 | $45.09 | 2,611,700 | — | — |
| 2011-01-14 | $24.59 | $45.48 | 3,528,600 | — | — |
| 2011-01-13 | $23.80 | $44.02 | 3,558,100 | — | — |
| 2011-01-12 | $24.02 | $44.43 | 4,363,900 | — | — |
| 2011-01-11 | $24.31 | $44.97 | 2,095,400 | — | — |
| 2011-01-10 | $24.13 | $44.63 | 2,972,200 | — | — |
| 2011-01-07 | $24.57 | $45.45 | 5,059,400 | — | — |
| 2011-01-06 | $24.83 | $45.93 | 4,421,700 | — | — |
| 2011-01-05 | $24.90 | $46.06 | 4,692,900 | — | — |
| 2011-01-04 | $24.76 | $45.80 | 3,995,200 | — | — |
| 2011-01-03 | $25.17 | $46.56 | 4,761,500 | — | — |