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
- 1986-04-03 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 | $19.61 | $20.30 | 2,170,700 | — | — |
| 2011-12-29 | $19.34 | $20.02 | 2,219,900 | — | — |
| 2011-12-28 | $18.76 | $19.42 | 3,117,800 | — | — |
| 2011-12-27 | $19.68 | $20.37 | 1,513,700 | — | — |
| 2011-12-23 | $20.06 | $20.76 | 638,600 | — | — |
| 2011-12-22 | $20.10 | $20.80 | 1,175,500 | — | — |
| 2011-12-21 | $20.24 | $20.95 | 1,152,200 | — | — |
| 2011-12-20 | $20.24 | $20.95 | 1,258,300 | — | — |
| 2011-12-19 | $19.95 | $20.65 | 1,943,700 | — | — |
| 2011-12-16 | $20.44 | $21.15 | 1,999,100 | — | — |
| 2011-12-15 | $20.04 | $20.74 | 2,101,600 | — | — |
| 2011-12-14 | $19.84 | $20.53 | 4,561,900 | — | — |
| 2011-12-13 | $20.82 | $21.55 | 2,334,900 | — | — |
| 2011-12-12 | $21.32 | $22.07 | 1,497,200 | — | — |
| 2011-12-09 | $21.95 | $22.72 | 756,500 | — | — |
| 2011-12-08 | $21.81 | $22.57 | 1,158,200 | — | — |
| 2011-12-07 | $22.20 | $22.98 | 852,700 | — | — |
| 2011-12-06 | $22.27 | $23.05 | 1,012,200 | — | — |
| 2011-12-05 | $21.90 | $22.67 | 1,417,600 | — | — |
| 2011-12-02 | $22.25 | $23.03 | 1,239,800 | — | — |
| 2011-12-01 | $22.20 | $22.98 | 1,453,900 | — | — |
| 2011-11-30 | $22.33 | $23.11 | 1,760,000 | — | — |
| 2011-11-29 | $21.85 | $22.61 | 1,521,300 | — | — |
| 2011-11-28 | $22.03 | $22.80 | 950,600 | — | — |
| 2011-11-25 | $21.42 | $22.17 | 492,000 | — | — |
| 2011-11-23 | $21.80 | $22.56 | 1,143,700 | — | — |
| 2011-11-22 | $22.08 | $22.85 | 1,179,700 | — | — |
| 2011-11-21 | $21.64 | $22.40 | 2,709,000 | — | — |
| 2011-11-18 | $22.25 | $23.03 | 1,155,400 | — | — |
| 2011-11-17 | $21.96 | $22.73 | 1,905,100 | — | — |
| 2011-11-16 | $22.90 | $23.70 | 1,157,900 | — | — |
| 2011-11-15 | $23.39 | $24.21 | 957,000 | — | — |
| 2011-11-14 | $23.40 | $24.22 | 1,082,900 | — | — |
| 2011-11-11 | $23.53 | $24.35 | 737,400 | — | — |
| 2011-11-10 | $23.26 | $24.07 | 1,111,300 | — | — |
| 2011-11-09 | $23.17 | $23.98 | 1,321,600 | — | — |
| 2011-11-08 | $23.56 | $24.38 | 954,200 | — | — |
| 2011-11-07 | $23.69 | $24.52 | 1,452,800 | — | — |
| 2011-11-04 | $22.95 | $23.75 | 978,100 | — | — |
| 2011-11-03 | $23.02 | $23.82 | 1,584,400 | — | — |
| 2011-11-02 | $22.96 | $23.76 | 1,348,500 | — | — |
| 2011-11-01 | $22.29 | $23.07 | 1,429,500 | — | — |
| 2011-10-31 | $22.58 | $23.37 | 1,078,300 | — | — |
| 2011-10-28 | $23.18 | $23.99 | 1,087,200 | — | — |
| 2011-10-27 | $23.27 | $24.08 | 1,670,800 | — | — |
| 2011-10-26 | $22.75 | $23.54 | 1,609,000 | — | — |
| 2011-10-25 | $22.46 | $23.23 | 2,187,600 | — | — |
| 2011-10-24 | $21.32 | $22.06 | 1,011,200 | — | — |
| 2011-10-21 | $21.01 | $21.73 | 1,014,800 | — | — |
| 2011-10-20 | $20.74 | $21.46 | 1,362,200 | — | — |
| 2011-10-19 | $20.88 | $21.60 | 1,120,900 | — | — |
| 2011-10-18 | $21.40 | $22.14 | 1,569,600 | — | — |
| 2011-10-17 | $21.45 | $22.19 | 829,900 | — | — |
| 2011-10-14 | $21.63 | $22.38 | 968,000 | — | — |
| 2011-10-13 | $21.27 | $22.00 | 1,104,300 | — | — |
| 2011-10-12 | $21.80 | $22.55 | 1,031,500 | — | — |
| 2011-10-11 | $21.78 | $22.53 | 1,161,600 | — | — |
| 2011-10-10 | $21.70 | $22.45 | 961,700 | — | — |
| 2011-10-07 | $21.04 | $21.77 | 1,281,400 | — | — |
| 2011-10-06 | $21.38 | $22.12 | 1,771,700 | — | — |
| 2011-10-05 | $20.78 | $21.50 | 2,226,100 | — | — |
| 2011-10-04 | $20.32 | $21.02 | 3,058,200 | — | — |
| 2011-10-03 | $20.85 | $21.57 | 1,472,300 | — | — |
| 2011-09-30 | $20.69 | $21.40 | 1,285,300 | — | — |
| 2011-09-29 | $21.06 | $21.79 | 1,670,000 | — | — |
| 2011-09-28 | $20.88 | $21.60 | 2,312,200 | — | — |
| 2011-09-27 | $21.85 | $22.60 | 2,909,200 | — | — |
| 2011-09-26 | $21.11 | $21.84 | 3,890,700 | — | — |
| 2011-09-23 | $21.21 | $21.94 | 6,817,700 | — | — |
| 2011-09-22 | $23.35 | $24.16 | 3,714,000 | — | — |
| 2011-09-21 | $25.18 | $26.05 | 1,791,800 | — | — |
| 2011-09-20 | $25.38 | $26.26 | 1,104,600 | — | — |
| 2011-09-19 | $25.02 | $25.88 | 1,849,500 | — | — |
| 2011-09-16 | $25.61 | $26.49 | 3,256,800 | — | — |
| 2011-09-15 | $25.11 | $25.98 | 4,275,200 | — | — |
| 2011-09-14 | $25.23 | $26.10 | 3,042,300 | — | — |
| 2011-09-13 | $24.95 | $25.81 | 1,585,800 | — | — |
| 2011-09-12 | $24.31 | $25.15 | 3,034,800 | — | — |
| 2011-09-09 | $25.12 | $25.99 | 1,836,300 | — | — |
| 2011-09-08 | $25.40 | $26.28 | 1,798,700 | — | — |
| 2011-09-07 | $25.24 | $26.11 | 1,835,500 | — | — |
| 2011-09-06 | $25.71 | $26.60 | 2,305,900 | — | — |
| 2011-09-02 | $25.87 | $26.76 | 2,552,800 | — | — |
| 2011-09-01 | $24.76 | $25.61 | 1,727,900 | — | — |
| 2011-08-31 | $24.55 | $25.40 | 1,377,900 | — | — |
| 2011-08-30 | $24.70 | $25.55 | 2,526,300 | — | — |
| 2011-08-29 | $24.25 | $25.09 | 2,009,300 | — | — |
| 2011-08-26 | $24.98 | $25.84 | 2,106,500 | — | — |
| 2011-08-25 | $24.48 | $25.32 | 3,341,900 | — | — |
| 2011-08-24 | $23.92 | $24.75 | 5,081,000 | — | — |
| 2011-08-23 | $24.81 | $25.67 | 3,988,500 | — | — |
| 2011-08-22 | $26.30 | $27.21 | 2,572,700 | — | — |
| 2011-08-19 | $25.82 | $26.71 | 3,018,700 | — | — |
| 2011-08-18 | $25.21 | $26.08 | 3,354,300 | — | — |
| 2011-08-17 | $24.34 | $25.18 | 1,370,100 | — | — |
| 2011-08-16 | $24.12 | $24.95 | 1,639,000 | — | — |
| 2011-08-15 | $23.79 | $24.61 | 1,881,500 | — | — |
| 2011-08-12 | $23.49 | $24.30 | 1,750,600 | — | — |
| 2011-08-11 | $23.63 | $24.45 | 3,406,800 | — | — |
| 2011-08-10 | $24.48 | $25.32 | 3,406,200 | — | — |
| 2011-08-09 | $23.32 | $24.12 | 5,272,600 | — | — |
| 2011-08-08 | $23.90 | $24.72 | 5,390,800 | — | — |
| 2011-08-05 | $23.93 | $24.76 | 4,919,600 | — | — |
| 2011-08-04 | $23.52 | $24.33 | 5,870,200 | — | — |
| 2011-08-03 | $24.76 | $25.61 | 3,601,600 | — | — |
| 2011-08-02 | $24.55 | $25.40 | 2,338,400 | — | — |
| 2011-08-01 | $23.70 | $24.52 | 1,503,500 | — | — |
| 2011-07-29 | $23.84 | $24.66 | 1,796,100 | — | — |
| 2011-07-28 | $23.65 | $24.47 | 1,811,800 | — | — |
| 2011-07-27 | $23.90 | $24.72 | 1,664,000 | — | — |
| 2011-07-26 | $24.22 | $25.06 | 1,548,700 | — | — |
| 2011-07-25 | $23.88 | $24.70 | 1,829,300 | — | — |
| 2011-07-22 | $23.72 | $24.54 | 1,414,500 | — | — |
| 2011-07-21 | $23.22 | $24.02 | 1,443,300 | — | — |
| 2011-07-20 | $23.49 | $24.30 | 1,882,800 | — | — |
| 2011-07-19 | $22.90 | $23.69 | 3,714,500 | — | — |
| 2011-07-18 | $23.98 | $24.81 | 3,114,700 | — | — |
| 2011-07-15 | $23.46 | $24.27 | 2,101,000 | — | — |
| 2011-07-14 | $22.89 | $23.68 | 2,292,700 | — | — |
| 2011-07-13 | $22.73 | $23.51 | 4,340,600 | — | — |
| 2011-07-12 | $21.62 | $22.37 | 2,184,800 | — | — |
| 2011-07-11 | $21.43 | $22.17 | 1,762,100 | — | — |
| 2011-07-08 | $21.54 | $22.28 | 1,225,400 | — | — |
| 2011-07-07 | $21.31 | $22.05 | 1,190,300 | — | — |
| 2011-07-06 | $21.07 | $21.80 | 1,344,400 | — | — |
| 2011-07-05 | $20.81 | $21.53 | 991,100 | — | — |
| 2011-07-01 | $20.08 | $20.77 | 1,258,600 | — | — |
| 2011-06-30 | $20.37 | $21.07 | 1,158,700 | — | — |
| 2011-06-29 | $20.44 | $21.15 | 1,126,300 | — | — |
| 2011-06-28 | $20.11 | $20.80 | 2,063,500 | — | — |
| 2011-06-27 | $20.02 | $20.71 | 2,109,900 | — | — |
| 2011-06-24 | $20.46 | $21.17 | 1,138,200 | — | — |
| 2011-06-23 | $21.03 | $21.76 | 1,794,700 | — | — |
| 2011-06-22 | $21.44 | $22.18 | 2,037,500 | — | — |
| 2011-06-21 | $21.42 | $22.16 | 1,449,400 | — | — |
| 2011-06-20 | $21.07 | $21.80 | 1,129,100 | — | — |
| 2011-06-17 | $21.05 | $21.78 | 1,233,500 | — | — |
| 2011-06-16 | $20.71 | $21.42 | 2,070,500 | — | — |
| 2011-06-15 | $20.94 | $21.66 | 1,845,800 | — | — |
| 2011-06-14 | $20.71 | $21.42 | 1,914,400 | — | — |
| 2011-06-13 | $20.60 | $21.31 | 2,892,800 | — | — |
| 2011-06-10 | $21.04 | $21.77 | 2,114,700 | — | — |
| 2011-06-09 | $21.68 | $22.43 | 1,074,600 | — | — |
| 2011-06-08 | $21.32 | $22.06 | 1,191,500 | — | — |
| 2011-06-07 | $21.42 | $22.16 | 1,348,300 | — | — |
| 2011-06-06 | $21.31 | $22.05 | 1,549,000 | — | — |
| 2011-06-03 | $21.17 | $21.90 | 1,712,000 | — | — |
| 2011-06-02 | $21.09 | $21.82 | 3,354,300 | — | — |
| 2011-06-01 | $21.54 | $22.28 | 1,970,100 | — | — |
| 2011-05-31 | $22.18 | $22.95 | 1,467,900 | — | — |
| 2011-05-27 | $21.89 | $22.65 | 1,453,200 | — | — |
| 2011-05-26 | $21.56 | $22.30 | 1,771,300 | — | — |
| 2011-05-25 | $21.94 | $22.70 | 2,778,000 | — | — |
| 2011-05-24 | $21.42 | $22.16 | 2,359,600 | — | — |
| 2011-05-23 | $20.70 | $21.41 | 1,200,000 | — | — |
| 2011-05-20 | $20.59 | $21.30 | 2,252,400 | — | — |
| 2011-05-19 | $20.47 | $21.18 | 2,213,400 | — | — |
| 2011-05-18 | $20.65 | $21.36 | 2,615,100 | — | — |
| 2011-05-17 | $20.02 | $20.71 | 3,325,700 | — | — |
| 2011-05-16 | $20.16 | $20.86 | 2,229,400 | — | — |
| 2011-05-13 | $20.70 | $21.41 | 3,171,400 | — | — |
| 2011-05-12 | $20.42 | $21.12 | 7,800,000 | — | — |
| 2011-05-11 | $21.10 | $21.83 | 4,114,600 | — | — |
| 2011-05-10 | $22.30 | $23.07 | 3,216,100 | — | — |
| 2011-05-09 | $21.86 | $22.61 | 4,880,500 | — | — |
| 2011-05-06 | $21.08 | $21.81 | 9,818,500 | — | — |
| 2011-05-05 | $19.95 | $20.64 | 11,600,000 | — | — |
| 2011-05-04 | $21.92 | $22.68 | 6,577,100 | — | — |
| 2011-05-03 | $22.21 | $22.98 | 6,373,700 | — | — |
| 2011-05-02 | $22.59 | $23.37 | 7,264,000 | — | — |
| 2011-04-29 | $24.55 | $25.40 | 3,600,000 | — | — |
| 2011-04-28 | $24.73 | $25.58 | 4,546,600 | — | — |
| 2011-04-27 | $25.10 | $25.97 | 3,619,100 | — | — |
| 2011-04-26 | $23.77 | $24.59 | 4,600,000 | — | — |
| 2011-04-25 | $24.99 | $25.85 | 4,150,500 | — | — |
| 2011-04-21 | $24.80 | $25.66 | 2,644,300 | — | — |
| 2011-04-20 | $24.53 | $25.38 | 2,404,700 | — | — |
| 2011-04-19 | $24.20 | $25.04 | 1,900,800 | — | — |
| 2011-04-18 | $23.90 | $24.72 | 2,747,400 | — | — |
| 2011-04-15 | $23.28 | $24.08 | 2,476,400 | — | — |
| 2011-04-14 | $22.96 | $23.75 | 1,597,100 | — | — |
| 2011-04-13 | $22.38 | $23.15 | 1,872,400 | — | — |
| 2011-04-12 | $22.21 | $22.98 | 3,104,700 | — | — |
| 2011-04-11 | $22.68 | $23.46 | 2,975,400 | — | — |
| 2011-04-08 | $23.00 | $23.79 | 2,296,000 | — | — |
| 2011-04-07 | $22.66 | $23.44 | 1,521,700 | — | — |
| 2011-04-06 | $22.63 | $23.41 | 2,118,000 | — | — |
| 2011-04-05 | $22.56 | $23.34 | 2,890,800 | — | — |
| 2011-04-04 | $22.33 | $23.10 | 2,561,300 | — | — |
| 2011-04-01 | $22.23 | $23.00 | 1,835,800 | — | — |
| 2011-03-31 | $22.37 | $23.14 | 2,654,000 | — | — |
| 2011-03-30 | $22.28 | $23.05 | 7,871,700 | — | — |
| 2011-03-29 | $22.68 | $23.46 | 1,140,800 | — | — |
| 2011-03-28 | $22.75 | $23.54 | 1,012,300 | — | — |
| 2011-03-25 | $23.09 | $23.89 | 1,192,000 | — | — |
| 2011-03-24 | $22.88 | $23.67 | 2,111,000 | — | — |
| 2011-03-23 | $23.09 | $23.89 | 2,427,800 | — | — |
| 2011-03-22 | $22.42 | $23.19 | 957,600 | — | — |
| 2011-03-21 | $22.41 | $23.18 | 1,226,500 | — | — |
| 2011-03-18 | $21.82 | $22.57 | 1,010,200 | — | — |
| 2011-03-17 | $21.36 | $22.10 | 906,000 | — | — |
| 2011-03-16 | $21.34 | $22.08 | 1,447,800 | — | — |
| 2011-03-15 | $21.30 | $22.03 | 1,766,000 | — | — |
| 2011-03-14 | $21.79 | $22.54 | 937,800 | — | — |
| 2011-03-11 | $21.65 | $22.40 | 1,390,500 | — | — |
| 2011-03-10 | $21.58 | $22.32 | 1,924,600 | — | — |
| 2011-03-09 | $22.08 | $22.84 | 931,100 | — | — |
| 2011-03-08 | $22.09 | $22.85 | 981,900 | — | — |
| 2011-03-07 | $22.15 | $22.91 | 2,165,500 | — | — |
| 2011-03-04 | $21.99 | $22.75 | 2,140,700 | — | — |
| 2011-03-03 | $21.81 | $22.56 | 1,180,500 | — | — |
| 2011-03-02 | $22.06 | $22.82 | 1,635,800 | — | — |
| 2011-03-01 | $22.05 | $22.81 | 1,783,000 | — | — |
| 2011-02-28 | $21.44 | $22.18 | 1,289,300 | — | — |
| 2011-02-25 | $21.25 | $21.98 | 1,129,200 | — | — |
| 2011-02-24 | $20.70 | $21.41 | 1,910,800 | — | — |
| 2011-02-23 | $21.42 | $22.16 | 1,474,900 | — | — |
| 2011-02-22 | $21.20 | $21.93 | 1,673,000 | — | — |
| 2011-02-18 | $20.89 | $21.61 | 1,191,000 | — | — |
| 2011-02-17 | $20.60 | $21.31 | 903,000 | — | — |
| 2011-02-16 | $20.17 | $20.87 | 807,300 | — | — |
| 2011-02-15 | $20.34 | $21.04 | 1,228,000 | — | — |
| 2011-02-14 | $20.20 | $20.90 | 1,142,300 | — | — |
| 2011-02-11 | $19.75 | $20.43 | 891,600 | — | — |
| 2011-02-10 | $19.92 | $20.61 | 1,020,100 | — | — |
| 2011-02-09 | $19.70 | $20.38 | 1,351,200 | — | — |
| 2011-02-08 | $19.93 | $20.62 | 1,353,300 | — | — |
| 2011-02-07 | $19.43 | $20.10 | 922,800 | — | — |
| 2011-02-04 | $19.38 | $20.05 | 879,500 | — | — |
| 2011-02-03 | $19.33 | $20.00 | 1,253,100 | — | — |
| 2011-02-02 | $19.12 | $19.78 | 695,400 | — | — |
| 2011-02-01 | $19.18 | $19.84 | 1,115,800 | — | — |
| 2011-01-31 | $18.94 | $19.59 | 1,008,800 | — | — |
| 2011-01-28 | $18.86 | $19.51 | 1,638,400 | — | — |
| 2011-01-27 | $18.06 | $18.68 | 1,233,400 | — | — |
| 2011-01-26 | $18.58 | $19.22 | 1,150,400 | — | — |
| 2011-01-25 | $18.10 | $18.72 | 1,942,400 | — | — |
| 2011-01-24 | $18.22 | $18.85 | 1,088,300 | — | — |
| 2011-01-21 | $18.33 | $18.96 | 2,108,900 | — | — |
| 2011-01-20 | $18.51 | $19.15 | 2,675,500 | — | — |
| 2011-01-19 | $19.05 | $19.71 | 1,165,400 | — | — |
| 2011-01-18 | $19.10 | $19.76 | 1,571,900 | — | — |
| 2011-01-14 | $19.13 | $19.79 | 1,555,400 | — | — |
| 2011-01-13 | $19.42 | $20.09 | 1,200,500 | — | — |
| 2011-01-12 | $19.94 | $20.63 | 992,000 | — | — |
| 2011-01-11 | $19.68 | $20.36 | 1,235,800 | — | — |
| 2011-01-10 | $19.27 | $19.93 | 865,700 | — | — |
| 2011-01-07 | $19.11 | $19.77 | 1,769,100 | — | — |
| 2011-01-06 | $19.40 | $20.07 | 1,718,900 | — | — |
| 2011-01-05 | $19.77 | $20.45 | 2,105,300 | — | — |
| 2011-01-04 | $19.93 | $20.62 | 2,017,600 | — | — |
| 2011-01-03 | $20.64 | $21.35 | 807,400 | — | — |