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
- 1999-11-18 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 | $24.99 | $26.52 | 1,930,918 | — | — |
| 2011-12-29 | $25.08 | $26.62 | 2,669,201 | — | — |
| 2011-12-28 | $24.40 | $25.90 | 2,566,588 | — | — |
| 2011-12-27 | $25.21 | $26.76 | 1,954,823 | — | — |
| 2011-12-23 | $25.29 | $26.84 | 1,936,929 | — | — |
| 2011-12-22 | $24.92 | $26.45 | 2,636,488 | — | — |
| 2011-12-21 | $24.58 | $26.09 | 3,751,253 | — | — |
| 2011-12-20 | $24.74 | $26.25 | 5,132,897 | — | — |
| 2011-12-19 | $23.77 | $25.23 | 4,984,289 | — | — |
| 2011-12-16 | $23.93 | $25.40 | 4,365,674 | — | — |
| 2011-12-15 | $23.93 | $25.39 | 4,477,375 | — | — |
| 2011-12-14 | $23.56 | $25.00 | 4,577,751 | — | — |
| 2011-12-13 | $23.71 | $25.17 | 4,265,997 | — | — |
| 2011-12-12 | $24.13 | $25.61 | 5,470,234 | — | — |
| 2011-12-09 | $25.27 | $26.82 | 3,554,415 | — | — |
| 2011-12-08 | $24.62 | $26.13 | 6,042,995 | — | — |
| 2011-12-07 | $26.22 | $27.83 | 4,219,024 | — | — |
| 2011-12-06 | $26.45 | $28.07 | 3,471,793 | — | — |
| 2011-12-05 | $26.51 | $28.13 | 4,575,235 | — | — |
| 2011-12-02 | $26.29 | $27.91 | 4,885,311 | — | — |
| 2011-12-01 | $27.05 | $28.71 | 4,444,522 | — | — |
| 2011-11-30 | $26.82 | $28.47 | 4,678,687 | — | — |
| 2011-11-29 | $25.05 | $26.59 | 3,942,640 | — | — |
| 2011-11-28 | $25.15 | $26.69 | 4,303,044 | — | — |
| 2011-11-25 | $24.20 | $25.68 | 3,196,247 | — | — |
| 2011-11-23 | $24.03 | $25.51 | 5,950,447 | — | — |
| 2011-11-22 | $25.45 | $27.01 | 3,709,313 | — | — |
| 2011-11-21 | $25.60 | $27.17 | 5,598,850 | — | — |
| 2011-11-18 | $26.33 | $27.95 | 5,323,444 | — | — |
| 2011-11-17 | $26.62 | $28.25 | 6,292,118 | — | — |
| 2011-11-16 | $27.60 | $29.29 | 11,574,182 | — | — |
| 2011-11-15 | $27.36 | $29.04 | 5,856,641 | — | — |
| 2011-11-14 | $26.86 | $28.51 | 3,645,984 | — | — |
| 2011-11-11 | $26.80 | $28.44 | 5,475,267 | — | — |
| 2011-11-10 | $26.37 | $27.98 | 5,333,650 | — | — |
| 2011-11-09 | $25.80 | $27.38 | 9,209,744 | — | — |
| 2011-11-08 | $27.72 | $29.42 | 5,024,692 | — | — |
| 2011-11-07 | $27.00 | $28.65 | 5,491,064 | — | — |
| 2011-11-04 | $26.40 | $28.02 | 4,422,713 | — | — |
| 2011-11-03 | $26.56 | $28.19 | 6,497,485 | — | — |
| 2011-11-02 | $25.87 | $27.45 | 5,647,361 | — | — |
| 2011-11-01 | $25.24 | $26.79 | 10,616,692 | — | — |
| 2011-10-31 | $26.52 | $28.14 | 10,448,512 | — | — |
| 2011-10-28 | $29.25 | $31.04 | 8,831,725 | — | — |
| 2011-10-27 | $28.61 | $30.37 | 12,472,816 | — | — |
| 2011-10-26 | $25.60 | $27.17 | 8,705,206 | — | — |
| 2011-10-25 | $25.70 | $27.28 | 7,371,095 | — | — |
| 2011-10-24 | $26.85 | $28.50 | 8,540,801 | — | — |
| 2011-10-21 | $25.23 | $26.78 | 6,025,660 | — | — |
| 2011-10-20 | $24.13 | $25.61 | 6,738,500 | — | — |
| 2011-10-19 | $23.60 | $25.05 | 4,883,354 | — | — |
| 2011-10-18 | $23.95 | $25.42 | 8,460,137 | — | — |
| 2011-10-17 | $23.66 | $25.11 | 6,988,882 | — | — |
| 2011-10-14 | $23.85 | $25.31 | 8,137,059 | — | — |
| 2011-10-13 | $23.23 | $24.65 | 11,806,529 | — | — |
| 2011-10-12 | $24.16 | $25.64 | 10,626,757 | — | — |
| 2011-10-11 | $24.27 | $25.76 | 5,474,009 | — | — |
| 2011-10-10 | $23.83 | $25.29 | 5,389,290 | — | — |
| 2011-10-07 | $22.44 | $23.82 | 11,309,261 | — | — |
| 2011-10-06 | $23.99 | $25.46 | 7,000,066 | — | — |
| 2011-10-05 | $22.98 | $24.38 | 6,863,481 | — | — |
| 2011-10-04 | $22.18 | $23.54 | 7,549,200 | — | — |
| 2011-10-03 | $21.03 | $22.32 | 7,265,266 | — | — |
| 2011-09-30 | $22.35 | $23.72 | 5,866,288 | — | — |
| 2011-09-29 | $23.26 | $24.69 | 6,669,439 | — | — |
| 2011-09-28 | $22.63 | $24.02 | 6,491,194 | — | — |
| 2011-09-27 | $24.01 | $25.48 | 6,660,491 | — | — |
| 2011-09-26 | $23.17 | $24.59 | 7,663,836 | — | — |
| 2011-09-23 | $22.66 | $24.05 | 6,071,374 | — | — |
| 2011-09-22 | $22.38 | $23.75 | 8,830,607 | — | — |
| 2011-09-21 | $23.07 | $24.48 | 11,669,525 | — | — |
| 2011-09-20 | $25.07 | $26.61 | 6,024,262 | — | — |
| 2011-09-19 | $25.01 | $26.54 | 8,326,907 | — | — |
| 2011-09-16 | $26.01 | $27.60 | 6,992,516 | — | — |
| 2011-09-15 | $26.49 | $28.12 | 6,804,485 | — | — |
| 2011-09-14 | $26.17 | $27.77 | 9,617,122 | — | — |
| 2011-09-13 | $24.88 | $26.40 | 7,681,451 | — | — |
| 2011-09-12 | $23.90 | $25.36 | 7,395,839 | — | — |
| 2011-09-09 | $23.86 | $25.33 | 6,258,566 | — | — |
| 2011-09-08 | $24.42 | $25.92 | 8,666,062 | — | — |
| 2011-09-07 | $25.53 | $27.09 | 8,880,655 | — | — |
| 2011-09-06 | $24.26 | $25.75 | 10,573,214 | — | — |
| 2011-09-02 | $24.61 | $26.12 | 7,926,660 | — | — |
| 2011-09-01 | $25.64 | $27.21 | 6,791,204 | — | — |
| 2011-08-31 | $26.37 | $27.99 | 7,548,641 | — | — |
| 2011-08-30 | $26.19 | $27.80 | 5,448,705 | — | — |
| 2011-08-29 | $26.27 | $27.88 | 10,804,862 | — | — |
| 2011-08-26 | $24.94 | $26.47 | 10,275,300 | — | — |
| 2011-08-25 | $23.63 | $25.08 | 9,486,269 | — | — |
| 2011-08-24 | $23.66 | $25.11 | 7,933,370 | — | — |
| 2011-08-23 | $22.79 | $24.19 | 11,927,876 | — | — |
| 2011-08-22 | $21.82 | $23.15 | 9,511,712 | — | — |
| 2011-08-19 | $22.23 | $23.60 | 8,476,493 | — | — |
| 2011-08-18 | $23.05 | $24.47 | 10,285,366 | — | — |
| 2011-08-17 | $25.61 | $27.18 | 6,578,289 | — | — |
| 2011-08-16 | $26.20 | $27.81 | 10,777,182 | — | — |
| 2011-08-15 | $26.82 | $28.47 | 9,078,332 | — | — |
| 2011-08-12 | $25.90 | $27.49 | 13,183,979 | — | — |
| 2011-08-11 | $24.69 | $26.20 | 11,281,720 | — | — |
| 2011-08-10 | $22.78 | $24.18 | 14,205,497 | — | — |
| 2011-08-09 | $24.47 | $25.97 | 11,422,639 | — | — |
| 2011-08-08 | $23.29 | $24.72 | 13,254,019 | — | — |
| 2011-08-05 | $26.17 | $27.78 | 12,583,678 | — | — |
| 2011-08-04 | $26.40 | $28.02 | 8,617,552 | — | — |
| 2011-08-03 | $28.04 | $29.76 | 6,587,236 | — | — |
| 2011-08-02 | $27.85 | $29.56 | 7,940,221 | — | — |
| 2011-08-01 | $29.18 | $30.97 | 7,920,509 | — | — |
| 2011-07-29 | $30.16 | $32.01 | 5,363,986 | — | — |
| 2011-07-28 | $30.17 | $32.02 | 10,474,515 | — | — |
| 2011-07-27 | $30.37 | $32.23 | 9,148,232 | — | — |
| 2011-07-26 | $32.07 | $34.04 | 7,169,783 | — | — |
| 2011-07-25 | $33.19 | $35.23 | 2,576,654 | — | — |
| 2011-07-22 | $33.54 | $35.60 | 2,894,140 | — | — |
| 2011-07-21 | $33.56 | $35.62 | 5,937,865 | — | — |
| 2011-07-20 | $33.56 | $35.62 | 5,347,769 | — | — |
| 2011-07-19 | $33.58 | $35.64 | 4,987,365 | — | — |
| 2011-07-18 | $32.52 | $34.51 | 9,249,308 | — | — |
| 2011-07-15 | $33.68 | $35.74 | 5,284,859 | — | — |
| 2011-07-14 | $33.86 | $35.93 | 5,226,563 | — | — |
| 2011-07-13 | $34.43 | $36.55 | 7,282,182 | — | — |
| 2011-07-12 | $34.38 | $36.49 | 5,866,847 | — | — |
| 2011-07-11 | $35.11 | $37.27 | 4,169,675 | — | — |
| 2011-07-08 | $35.93 | $38.13 | 11,101,238 | — | — |
| 2011-07-07 | $37.47 | $39.77 | 3,384,977 | — | — |
| 2011-07-06 | $37.07 | $39.34 | 3,521,282 | — | — |
| 2011-07-05 | $36.95 | $39.22 | 2,608,668 | — | — |
| 2011-07-01 | $37.20 | $39.48 | 3,925,025 | — | — |
| 2011-06-30 | $36.56 | $38.80 | 4,887,268 | — | — |
| 2011-06-29 | $36.19 | $38.41 | 4,879,439 | — | — |
| 2011-06-28 | $36.11 | $38.32 | 4,629,337 | — | — |
| 2011-06-27 | $34.94 | $37.09 | 4,281,515 | — | — |
| 2011-06-24 | $34.69 | $36.81 | 3,699,527 | — | — |
| 2011-06-23 | $35.32 | $37.49 | 4,860,007 | — | — |
| 2011-06-22 | $35.01 | $37.16 | 3,200,302 | — | — |
| 2011-06-21 | $35.64 | $37.82 | 4,937,736 | — | — |
| 2011-06-20 | $34.61 | $36.73 | 5,328,337 | — | — |
| 2011-06-17 | $33.93 | $36.01 | 5,989,591 | — | — |
| 2011-06-16 | $33.66 | $35.73 | 4,245,027 | — | — |
| 2011-06-15 | $33.88 | $35.96 | 4,896,495 | — | — |
| 2011-06-14 | $35.03 | $37.18 | 6,710,959 | — | — |
| 2011-06-13 | $34.00 | $36.08 | 5,627,509 | — | — |
| 2011-06-10 | $34.47 | $36.58 | 5,479,321 | — | — |
| 2011-06-09 | $34.84 | $36.98 | 4,587,118 | — | — |
| 2011-06-08 | $34.15 | $36.24 | 6,588,355 | — | — |
| 2011-06-07 | $34.12 | $36.21 | 5,771,503 | — | — |
| 2011-06-06 | $33.66 | $35.73 | 2,882,117 | — | — |
| 2011-06-03 | $33.93 | $36.01 | 4,042,037 | — | — |
| 2011-06-02 | $34.46 | $36.58 | 4,654,921 | — | — |
| 2011-06-01 | $34.33 | $36.44 | 5,815,261 | — | — |
| 2011-05-31 | $35.67 | $37.86 | 3,694,075 | — | — |
| 2011-05-27 | $35.48 | $37.65 | 2,993,957 | — | — |
| 2011-05-26 | $35.33 | $37.50 | 4,569,363 | — | — |
| 2011-05-25 | $35.06 | $37.21 | 5,223,208 | — | — |
| 2011-05-24 | $34.83 | $36.96 | 4,805,206 | — | — |
| 2011-05-23 | $35.12 | $37.28 | 5,963,588 | — | — |
| 2011-05-20 | $36.27 | $38.49 | 4,684,418 | — | — |
| 2011-05-19 | $36.60 | $38.84 | 7,214,659 | — | — |
| 2011-05-18 | $37.00 | $39.27 | 5,553,695 | — | — |
| 2011-05-17 | $36.60 | $38.85 | 6,319,100 | — | — |
| 2011-05-16 | $37.42 | $39.72 | 7,251,706 | — | — |
| 2011-05-13 | $37.61 | $39.92 | 14,105,680 | — | — |
| 2011-05-12 | $36.00 | $38.21 | 5,065,373 | — | — |
| 2011-05-11 | $35.79 | $37.98 | 4,219,723 | — | — |
| 2011-05-10 | $36.24 | $38.47 | 5,826,584 | — | — |
| 2011-05-09 | $35.68 | $37.87 | 2,830,810 | — | — |
| 2011-05-06 | $35.57 | $37.75 | 3,613,271 | — | — |
| 2011-05-05 | $35.17 | $37.33 | 4,840,715 | — | — |
| 2011-05-04 | $35.41 | $37.58 | 5,215,239 | — | — |
| 2011-05-03 | $36.19 | $38.41 | 3,154,307 | — | — |
| 2011-05-02 | $36.08 | $38.29 | 3,657,867 | — | — |
| 2011-04-29 | $35.70 | $37.89 | 3,312,561 | — | — |
| 2011-04-28 | $35.99 | $38.20 | 3,151,511 | — | — |
| 2011-04-27 | $35.79 | $37.98 | 3,805,076 | — | — |
| 2011-04-26 | $35.34 | $37.50 | 6,710,400 | — | — |
| 2011-04-25 | $34.46 | $36.58 | 4,669,040 | — | — |
| 2011-04-21 | $35.29 | $37.46 | 4,284,171 | — | — |
| 2011-04-20 | $34.79 | $36.93 | 5,067,750 | — | — |
| 2011-04-19 | $33.43 | $35.48 | 6,125,197 | — | — |
| 2011-04-18 | $33.32 | $35.36 | 6,401,023 | — | — |
| 2011-04-15 | $33.98 | $36.06 | 6,851,598 | — | — |
| 2011-04-14 | $33.35 | $35.40 | 6,499,582 | — | — |
| 2011-04-13 | $33.33 | $35.37 | 7,127,423 | — | — |
| 2011-04-12 | $32.15 | $34.12 | 3,874,697 | — | — |
| 2011-04-11 | $32.18 | $34.16 | 2,207,162 | — | — |
| 2011-04-08 | $32.11 | $34.08 | 2,798,097 | — | — |
| 2011-04-07 | $32.10 | $34.06 | 2,939,155 | — | — |
| 2011-04-06 | $32.40 | $34.38 | 3,287,956 | — | — |
| 2011-04-05 | $32.43 | $34.42 | 4,385,246 | — | — |
| 2011-04-04 | $32.07 | $34.03 | 2,983,192 | — | — |
| 2011-04-01 | $32.29 | $34.27 | 3,092,795 | — | — |
| 2011-03-31 | $32.03 | $34.00 | 3,068,470 | — | — |
| 2011-03-30 | $32.25 | $34.23 | 3,514,712 | — | — |
| 2011-03-29 | $31.87 | $33.83 | 3,209,389 | — | — |
| 2011-03-28 | $31.44 | $33.37 | 4,169,815 | — | — |
| 2011-03-25 | $31.50 | $33.43 | 2,914,411 | — | — |
| 2011-03-24 | $31.41 | $33.34 | 3,846,597 | — | — |
| 2011-03-23 | $31.24 | $33.15 | 5,258,018 | — | — |
| 2011-03-22 | $30.89 | $32.79 | 3,381,622 | — | — |
| 2011-03-21 | $31.44 | $33.37 | 4,382,311 | — | — |
| 2011-03-18 | $30.72 | $32.60 | 5,429,273 | — | — |
| 2011-03-17 | $30.36 | $32.23 | 6,082,838 | — | — |
| 2011-03-16 | $30.28 | $32.14 | 7,049,695 | — | — |
| 2011-03-15 | $31.34 | $33.27 | 9,660,599 | — | — |
| 2011-03-14 | $32.07 | $34.04 | 7,917,853 | — | — |
| 2011-03-11 | $32.43 | $34.42 | 6,208,798 | — | — |
| 2011-03-10 | $32.10 | $34.07 | 6,788,269 | — | — |
| 2011-03-09 | $32.94 | $34.96 | 4,869,653 | — | — |
| 2011-03-08 | $32.88 | $34.90 | 5,445,350 | — | — |
| 2011-03-07 | $32.81 | $34.82 | 10,355,405 | — | — |
| 2011-03-04 | $33.44 | $35.49 | 18,664,139 | — | — |
| 2011-03-03 | $30.63 | $32.51 | 6,092,484 | — | — |
| 2011-03-02 | $29.66 | $31.48 | 4,721,465 | — | — |
| 2011-03-01 | $29.10 | $30.88 | 5,719,777 | — | — |
| 2011-02-28 | $30.10 | $31.95 | 4,292,279 | — | — |
| 2011-02-25 | $30.30 | $32.16 | 6,007,765 | — | — |
| 2011-02-24 | $29.43 | $31.24 | 6,228,789 | — | — |
| 2011-02-23 | $28.93 | $30.71 | 9,889,732 | — | — |
| 2011-02-22 | $30.39 | $32.26 | 5,792,893 | — | — |
| 2011-02-18 | $31.42 | $33.34 | 6,137,639 | — | — |
| 2011-02-17 | $31.42 | $33.34 | 3,665,276 | — | — |
| 2011-02-16 | $31.17 | $33.08 | 5,815,400 | — | — |
| 2011-02-15 | $30.51 | $32.38 | 10,243,286 | — | — |
| 2011-02-14 | $32.04 | $34.00 | 4,865,320 | — | — |
| 2011-02-11 | $32.20 | $34.18 | 6,201,668 | — | — |
| 2011-02-10 | $31.47 | $33.40 | 4,579,568 | — | — |
| 2011-02-09 | $31.07 | $32.97 | 5,283,601 | — | — |
| 2011-02-08 | $31.60 | $33.53 | 5,220,971 | — | — |
| 2011-02-07 | $31.79 | $33.74 | 6,388,720 | — | — |
| 2011-02-04 | $30.75 | $32.64 | 7,265,126 | — | — |
| 2011-02-03 | $29.32 | $31.12 | 4,924,874 | — | — |
| 2011-02-02 | $29.49 | $31.30 | 5,551,178 | — | — |
| 2011-02-01 | $30.08 | $31.92 | 4,736,843 | — | — |
| 2011-01-31 | $29.92 | $31.76 | 5,160,018 | — | — |
| 2011-01-28 | $29.31 | $31.11 | 5,074,460 | — | — |
| 2011-01-27 | $30.36 | $32.23 | 4,459,201 | — | — |
| 2011-01-26 | $30.45 | $32.32 | 5,490,505 | — | — |
| 2011-01-25 | $30.54 | $32.41 | 4,379,654 | — | — |
| 2011-01-24 | $30.59 | $32.47 | 2,890,365 | — | — |
| 2011-01-21 | $30.12 | $31.97 | 4,200,431 | — | — |
| 2011-01-20 | $30.25 | $32.11 | 6,814,970 | — | — |
| 2011-01-19 | $30.35 | $32.21 | 6,341,747 | — | — |
| 2011-01-18 | $31.72 | $33.67 | 4,168,277 | — | — |
| 2011-01-14 | $30.94 | $32.84 | 3,097,549 | — | — |
| 2011-01-13 | $30.74 | $32.62 | 2,343,747 | — | — |
| 2011-01-12 | $30.85 | $32.74 | 3,443,554 | — | — |
| 2011-01-11 | $30.72 | $32.60 | 4,635,069 | — | — |
| 2011-01-10 | $30.20 | $32.05 | 4,397,968 | — | — |
| 2011-01-07 | $29.77 | $31.60 | 3,810,948 | — | — |
| 2011-01-06 | $29.67 | $31.49 | 4,699,097 | — | — |
| 2011-01-05 | $29.61 | $31.43 | 4,519,035 | — | — |
| 2011-01-04 | $29.68 | $31.50 | 5,017,282 | — | — |
| 2011-01-03 | $29.96 | $31.79 | 4,994,075 | — | — |