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 | $21.63 | $32.39 | 3,794,800 | — | — |
| 2011-12-29 | $21.64 | $32.39 | 5,098,600 | — | — |
| 2011-12-28 | $21.20 | $31.74 | 4,736,600 | — | — |
| 2011-12-27 | $21.65 | $32.42 | 4,099,200 | — | — |
| 2011-12-23 | $21.54 | $32.25 | 4,187,000 | — | — |
| 2011-12-22 | $21.21 | $31.76 | 5,010,000 | — | — |
| 2011-12-21 | $20.86 | $31.23 | 7,634,400 | — | — |
| 2011-12-20 | $20.42 | $30.58 | 10,927,400 | — | — |
| 2011-12-19 | $19.83 | $29.69 | 8,303,600 | — | — |
| 2011-12-16 | $20.46 | $30.63 | 11,111,800 | — | — |
| 2011-12-15 | $20.60 | $30.84 | 9,810,600 | — | — |
| 2011-12-14 | $20.81 | $31.16 | 7,651,200 | — | — |
| 2011-12-13 | $21.12 | $31.62 | 8,134,400 | — | — |
| 2011-12-12 | $21.45 | $32.11 | 6,168,200 | — | — |
| 2011-12-09 | $21.89 | $32.77 | 8,253,000 | — | — |
| 2011-12-08 | $21.34 | $31.95 | 8,398,000 | — | — |
| 2011-12-07 | $22.41 | $33.55 | 7,072,400 | — | — |
| 2011-12-06 | $22.40 | $33.54 | 6,670,000 | — | — |
| 2011-12-05 | $22.22 | $33.26 | 7,457,600 | — | — |
| 2011-12-02 | $21.86 | $32.72 | 8,187,600 | — | — |
| 2011-12-01 | $21.52 | $32.22 | 5,002,600 | — | — |
| 2011-11-30 | $21.72 | $32.52 | 7,996,200 | — | — |
| 2011-11-29 | $20.44 | $30.60 | 6,605,600 | — | — |
| 2011-11-28 | $20.37 | $30.50 | 6,597,200 | — | — |
| 2011-11-25 | $19.53 | $29.23 | 4,417,200 | — | — |
| 2011-11-23 | $19.75 | $29.56 | 7,497,200 | — | — |
| 2011-11-22 | $20.50 | $30.70 | 7,958,200 | — | — |
| 2011-11-21 | $20.54 | $30.75 | 7,810,200 | — | — |
| 2011-11-18 | $20.99 | $31.43 | 6,554,200 | — | — |
| 2011-11-17 | $20.98 | $31.41 | 9,754,200 | — | — |
| 2011-11-16 | $21.65 | $32.42 | 7,408,000 | — | — |
| 2011-11-15 | $22.10 | $33.09 | 4,661,200 | — | — |
| 2011-11-14 | $22.16 | $33.17 | 4,995,600 | — | — |
| 2011-11-11 | $22.43 | $33.34 | 5,710,000 | — | — |
| 2011-11-10 | $21.86 | $32.48 | 8,182,200 | — | — |
| 2011-11-09 | $21.68 | $32.23 | 11,777,800 | — | — |
| 2011-11-08 | $23.22 | $34.50 | 6,269,800 | — | — |
| 2011-11-07 | $22.82 | $33.91 | 5,921,400 | — | — |
| 2011-11-04 | $22.65 | $33.66 | 5,485,800 | — | — |
| 2011-11-03 | $22.84 | $33.95 | 9,460,400 | — | — |
| 2011-11-02 | $22.25 | $33.07 | 10,250,600 | — | — |
| 2011-11-01 | $21.49 | $31.93 | 14,659,400 | — | — |
| 2011-10-31 | $22.55 | $33.51 | 8,785,000 | — | — |
| 2011-10-28 | $23.37 | $34.73 | 8,807,200 | — | — |
| 2011-10-27 | $23.39 | $34.76 | 17,083,000 | — | — |
| 2011-10-26 | $21.51 | $31.98 | 8,502,600 | — | — |
| 2011-10-25 | $20.87 | $31.02 | 8,021,600 | — | — |
| 2011-10-24 | $21.67 | $32.21 | 9,592,200 | — | — |
| 2011-10-21 | $21.36 | $31.75 | 8,562,800 | — | — |
| 2011-10-20 | $20.68 | $30.74 | 10,298,200 | — | — |
| 2011-10-19 | $20.52 | $30.50 | 8,931,800 | — | — |
| 2011-10-18 | $20.95 | $31.13 | 12,890,600 | — | — |
| 2011-10-17 | $19.83 | $29.46 | 9,187,600 | — | — |
| 2011-10-14 | $20.65 | $30.69 | 7,875,000 | — | — |
| 2011-10-13 | $20.14 | $29.93 | 9,123,400 | — | — |
| 2011-10-12 | $20.31 | $30.19 | 14,787,600 | — | — |
| 2011-10-11 | $19.49 | $28.96 | 7,246,200 | — | — |
| 2011-10-10 | $19.28 | $28.65 | 7,767,600 | — | — |
| 2011-10-07 | $18.32 | $27.22 | 12,697,200 | — | — |
| 2011-10-06 | $19.12 | $28.41 | 10,091,000 | — | — |
| 2011-10-05 | $18.71 | $27.81 | 13,292,800 | — | — |
| 2011-10-04 | $18.07 | $26.85 | 16,988,600 | — | — |
| 2011-10-03 | $16.79 | $24.95 | 14,171,800 | — | — |
| 2011-09-30 | $17.48 | $25.97 | 13,354,000 | — | — |
| 2011-09-29 | $17.94 | $26.66 | 12,411,400 | — | — |
| 2011-09-28 | $16.92 | $25.15 | 12,764,400 | — | — |
| 2011-09-27 | $17.24 | $25.62 | 14,402,400 | — | — |
| 2011-09-26 | $16.29 | $24.21 | 11,383,000 | — | — |
| 2011-09-23 | $15.73 | $23.38 | 12,437,400 | — | — |
| 2011-09-22 | $16.01 | $23.79 | 22,234,000 | — | — |
| 2011-09-21 | $16.59 | $24.66 | 10,351,200 | — | — |
| 2011-09-20 | $17.53 | $26.05 | 9,312,400 | — | — |
| 2011-09-19 | $17.72 | $26.34 | 7,847,400 | — | — |
| 2011-09-16 | $18.17 | $27.00 | 9,164,000 | — | — |
| 2011-09-15 | $18.12 | $26.92 | 8,637,200 | — | — |
| 2011-09-14 | $17.47 | $25.96 | 8,794,200 | — | — |
| 2011-09-13 | $17.14 | $25.47 | 7,312,400 | — | — |
| 2011-09-12 | $17.09 | $25.40 | 9,166,200 | — | — |
| 2011-09-09 | $16.92 | $25.14 | 9,950,200 | — | — |
| 2011-09-08 | $17.54 | $26.06 | 10,879,200 | — | — |
| 2011-09-07 | $17.93 | $26.66 | 8,208,600 | — | — |
| 2011-09-06 | $16.96 | $25.20 | 8,067,400 | — | — |
| 2011-09-02 | $17.50 | $26.00 | 6,190,000 | — | — |
| 2011-09-01 | $18.34 | $27.27 | 10,119,200 | — | — |
| 2011-08-31 | $18.86 | $28.03 | 10,448,000 | — | — |
| 2011-08-30 | $18.46 | $27.44 | 5,805,000 | — | — |
| 2011-08-29 | $18.65 | $27.71 | 5,955,600 | — | — |
| 2011-08-26 | $17.77 | $26.41 | 6,311,000 | — | — |
| 2011-08-25 | $17.63 | $26.20 | 7,984,600 | — | — |
| 2011-08-24 | $18.22 | $27.08 | 7,094,600 | — | — |
| 2011-08-23 | $17.77 | $26.41 | 10,426,200 | — | — |
| 2011-08-22 | $17.44 | $25.92 | 11,706,400 | — | — |
| 2011-08-19 | $17.31 | $25.72 | 9,949,200 | — | — |
| 2011-08-18 | $17.68 | $26.28 | 15,142,400 | — | — |
| 2011-08-17 | $18.74 | $27.85 | 8,512,200 | — | — |
| 2011-08-16 | $18.66 | $27.73 | 9,400,000 | — | — |
| 2011-08-15 | $19.03 | $28.28 | 9,016,800 | — | — |
| 2011-08-12 | $18.67 | $27.53 | 8,803,200 | — | — |
| 2011-08-11 | $18.97 | $27.96 | 16,767,000 | — | — |
| 2011-08-10 | $17.79 | $26.22 | 22,488,000 | — | — |
| 2011-08-09 | $19.81 | $29.20 | 21,121,200 | — | — |
| 2011-08-08 | $18.84 | $27.78 | 20,611,000 | — | — |
| 2011-08-05 | $20.86 | $30.75 | 17,189,200 | — | — |
| 2011-08-04 | $21.13 | $31.15 | 12,284,800 | — | — |
| 2011-08-03 | $22.43 | $33.07 | 9,481,400 | — | — |
| 2011-08-02 | $22.29 | $32.85 | 10,067,400 | — | — |
| 2011-08-01 | $22.85 | $33.69 | 7,452,200 | — | — |
| 2011-07-29 | $23.03 | $33.95 | 9,706,400 | — | — |
| 2011-07-28 | $22.99 | $33.89 | 13,057,200 | — | — |
| 2011-07-27 | $22.08 | $32.55 | 8,760,000 | — | — |
| 2011-07-26 | $22.66 | $33.41 | 5,469,600 | — | — |
| 2011-07-25 | $22.86 | $33.70 | 4,755,000 | — | — |
| 2011-07-22 | $23.11 | $34.06 | 5,474,600 | — | — |
| 2011-07-21 | $23.31 | $34.37 | 13,267,400 | — | — |
| 2011-07-20 | $22.67 | $33.43 | 6,817,200 | — | — |
| 2011-07-19 | $22.55 | $33.24 | 5,419,200 | — | — |
| 2011-07-18 | $22.17 | $32.68 | 7,752,400 | — | — |
| 2011-07-15 | $22.67 | $33.43 | 7,255,200 | — | — |
| 2011-07-14 | $22.63 | $33.36 | 7,943,800 | — | — |
| 2011-07-13 | $22.67 | $33.43 | 6,210,600 | — | — |
| 2011-07-12 | $22.53 | $33.22 | 8,704,200 | — | — |
| 2011-07-11 | $22.39 | $33.01 | 6,931,800 | — | — |
| 2011-07-08 | $23.25 | $34.28 | 7,143,200 | — | — |
| 2011-07-07 | $23.70 | $34.94 | 6,186,800 | — | — |
| 2011-07-06 | $23.22 | $34.23 | 4,790,000 | — | — |
| 2011-07-05 | $23.23 | $34.24 | 6,196,200 | — | — |
| 2011-07-01 | $23.72 | $34.96 | 5,155,200 | — | — |
| 2011-06-30 | $23.34 | $34.41 | 6,053,200 | — | — |
| 2011-06-29 | $23.06 | $34.00 | 6,898,000 | — | — |
| 2011-06-28 | $22.60 | $33.32 | 6,099,200 | — | — |
| 2011-06-27 | $22.48 | $33.14 | 6,577,200 | — | — |
| 2011-06-24 | $22.15 | $32.66 | 21,096,000 | — | — |
| 2011-06-23 | $22.53 | $33.21 | 10,578,200 | — | — |
| 2011-06-22 | $22.68 | $33.44 | 6,377,000 | — | — |
| 2011-06-21 | $23.08 | $34.03 | 7,000,800 | — | — |
| 2011-06-20 | $22.67 | $33.42 | 4,635,800 | — | — |
| 2011-06-17 | $22.51 | $33.19 | 7,356,200 | — | — |
| 2011-06-16 | $22.41 | $33.04 | 8,341,800 | — | — |
| 2011-06-15 | $22.47 | $33.13 | 9,421,400 | — | — |
| 2011-06-14 | $23.25 | $34.27 | 9,620,800 | — | — |
| 2011-06-13 | $22.64 | $33.38 | 5,702,200 | — | — |
| 2011-06-10 | $22.43 | $33.07 | 7,300,800 | — | — |
| 2011-06-09 | $22.57 | $33.28 | 5,972,800 | — | — |
| 2011-06-08 | $22.43 | $33.08 | 9,664,600 | — | — |
| 2011-06-07 | $22.74 | $33.53 | 12,181,600 | — | — |
| 2011-06-06 | $22.78 | $33.58 | 7,522,800 | — | — |
| 2011-06-03 | $23.24 | $34.26 | 8,204,000 | — | — |
| 2011-06-02 | $23.32 | $34.37 | 10,231,600 | — | — |
| 2011-06-01 | $23.32 | $34.38 | 10,172,000 | — | — |
| 2011-05-31 | $23.90 | $35.23 | 13,430,200 | — | — |
| 2011-05-27 | $24.00 | $35.38 | 18,357,800 | — | — |
| 2011-05-26 | $24.80 | $36.56 | 5,736,200 | — | — |
| 2011-05-25 | $24.65 | $36.34 | 6,652,000 | — | — |
| 2011-05-24 | $24.62 | $36.29 | 9,011,200 | — | — |
| 2011-05-23 | $24.41 | $35.99 | 12,311,600 | — | — |
| 2011-05-20 | $24.79 | $36.54 | 13,559,200 | — | — |
| 2011-05-19 | $25.18 | $37.12 | 14,535,200 | — | — |
| 2011-05-18 | $25.23 | $37.19 | 30,899,800 | — | — |
| 2011-05-17 | $26.92 | $39.70 | 5,010,400 | — | — |
| 2011-05-16 | $26.76 | $39.46 | 4,913,800 | — | — |
| 2011-05-13 | $27.01 | $39.60 | 5,061,400 | — | — |
| 2011-05-12 | $27.38 | $40.14 | 5,033,400 | — | — |
| 2011-05-11 | $27.06 | $39.67 | 7,997,400 | — | — |
| 2011-05-10 | $27.44 | $40.23 | 6,131,400 | — | — |
| 2011-05-09 | $27.35 | $40.10 | 5,396,600 | — | — |
| 2011-05-06 | $27.55 | $40.38 | 5,444,400 | — | — |
| 2011-05-05 | $27.58 | $40.44 | 5,522,400 | — | — |
| 2011-05-04 | $27.75 | $40.69 | 4,936,400 | — | — |
| 2011-05-03 | $28.02 | $41.08 | 5,164,800 | — | — |
| 2011-05-02 | $28.08 | $41.16 | 4,994,800 | — | — |
| 2011-04-29 | $28.09 | $41.19 | 7,200,000 | — | — |
| 2011-04-28 | $28.50 | $41.78 | 13,659,000 | — | — |
| 2011-04-27 | $27.15 | $39.80 | 6,641,600 | — | — |
| 2011-04-26 | $26.96 | $39.52 | 5,400,000 | — | — |
| 2011-04-25 | $26.61 | $39.01 | 5,184,400 | — | — |
| 2011-04-21 | $26.83 | $39.34 | 5,567,000 | — | — |
| 2011-04-20 | $26.61 | $39.01 | 7,842,600 | — | — |
| 2011-04-19 | $26.01 | $38.13 | 4,840,600 | — | — |
| 2011-04-18 | $25.79 | $37.81 | 7,052,600 | — | — |
| 2011-04-15 | $26.13 | $38.30 | 7,780,200 | — | — |
| 2011-04-14 | $26.00 | $38.12 | 5,681,800 | — | — |
| 2011-04-13 | $26.21 | $38.42 | 5,387,800 | — | — |
| 2011-04-12 | $26.56 | $38.94 | 5,417,600 | — | — |
| 2011-04-11 | $26.92 | $39.46 | 5,743,800 | — | — |
| 2011-04-08 | $26.83 | $39.34 | 3,766,400 | — | — |
| 2011-04-07 | $27.13 | $39.78 | 8,642,400 | — | — |
| 2011-04-06 | $27.38 | $40.13 | 5,681,200 | — | — |
| 2011-04-05 | $27.18 | $39.86 | 4,989,800 | — | — |
| 2011-04-04 | $27.17 | $39.84 | 7,162,400 | — | — |
| 2011-04-01 | $26.75 | $39.22 | 6,304,400 | — | — |
| 2011-03-31 | $26.39 | $38.69 | 6,585,400 | — | — |
| 2011-03-30 | $26.26 | $38.50 | 5,627,600 | — | — |
| 2011-03-29 | $26.08 | $38.23 | 6,554,800 | — | — |
| 2011-03-28 | $26.35 | $38.63 | 5,301,600 | — | — |
| 2011-03-25 | $26.33 | $38.60 | 5,563,200 | — | — |
| 2011-03-24 | $26.54 | $38.90 | 5,726,400 | — | — |
| 2011-03-23 | $26.23 | $38.46 | 8,051,800 | — | — |
| 2011-03-22 | $26.42 | $38.73 | 11,602,600 | — | — |
| 2011-03-21 | $26.26 | $38.51 | 9,790,400 | — | — |
| 2011-03-18 | $25.33 | $37.14 | 16,667,600 | — | — |
| 2011-03-17 | $25.23 | $36.98 | 18,233,000 | — | — |
| 2011-03-16 | $25.33 | $37.14 | 28,037,600 | — | — |
| 2011-03-15 | $25.45 | $37.31 | 36,693,200 | — | — |
| 2011-03-14 | $26.95 | $39.51 | 19,322,600 | — | — |
| 2011-03-11 | $27.78 | $40.72 | 11,755,600 | — | — |
| 2011-03-10 | $27.85 | $40.83 | 5,928,400 | — | — |
| 2011-03-09 | $28.41 | $41.65 | 4,005,000 | — | — |
| 2011-03-08 | $28.59 | $41.92 | 5,349,400 | — | — |
| 2011-03-07 | $28.38 | $41.61 | 5,618,000 | — | — |
| 2011-03-04 | $28.71 | $42.09 | 5,946,800 | — | — |
| 2011-03-03 | $28.91 | $42.38 | 4,800,200 | — | — |
| 2011-03-02 | $28.30 | $41.48 | 5,548,400 | — | — |
| 2011-03-01 | $28.78 | $42.19 | 8,723,000 | — | — |
| 2011-02-28 | $29.43 | $43.15 | 4,659,000 | — | — |
| 2011-02-25 | $28.92 | $42.40 | 3,346,400 | — | — |
| 2011-02-24 | $28.61 | $41.95 | 5,961,400 | — | — |
| 2011-02-23 | $28.79 | $42.20 | 5,136,200 | — | — |
| 2011-02-22 | $28.98 | $42.49 | 5,472,600 | — | — |
| 2011-02-18 | $29.54 | $43.31 | 5,846,800 | — | — |
| 2011-02-17 | $29.64 | $43.46 | 7,928,800 | — | — |
| 2011-02-16 | $28.92 | $42.41 | 5,106,600 | — | — |
| 2011-02-15 | $28.56 | $41.87 | 4,137,600 | — | — |
| 2011-02-14 | $28.51 | $41.81 | 4,192,200 | — | — |
| 2011-02-11 | $28.61 | $41.95 | 5,731,200 | — | — |
| 2011-02-10 | $28.34 | $41.33 | 6,573,200 | — | — |
| 2011-02-09 | $28.51 | $41.58 | 6,786,200 | — | — |
| 2011-02-08 | $28.95 | $42.22 | 8,464,000 | — | — |
| 2011-02-07 | $29.35 | $42.80 | 8,980,000 | — | — |
| 2011-02-04 | $28.74 | $41.91 | 5,372,400 | — | — |
| 2011-02-03 | $28.43 | $41.46 | 8,063,400 | — | — |
| 2011-02-02 | $28.55 | $41.64 | 12,097,200 | — | — |
| 2011-02-01 | $29.26 | $42.68 | 8,944,400 | — | — |
| 2011-01-31 | $28.79 | $41.99 | 6,408,200 | — | — |
| 2011-01-28 | $28.50 | $41.56 | 9,814,400 | — | — |
| 2011-01-27 | $29.24 | $42.64 | 9,758,600 | — | — |
| 2011-01-26 | $29.18 | $42.55 | 5,181,400 | — | — |
| 2011-01-25 | $29.21 | $42.59 | 6,757,400 | — | — |
| 2011-01-24 | $29.32 | $42.76 | 5,663,000 | — | — |
| 2011-01-21 | $29.06 | $42.37 | 5,809,800 | — | — |
| 2011-01-20 | $28.74 | $41.91 | 5,636,200 | — | — |
| 2011-01-19 | $28.41 | $41.42 | 7,190,200 | — | — |
| 2011-01-18 | $28.47 | $41.52 | 8,533,000 | — | — |
| 2011-01-14 | $28.83 | $42.05 | 6,477,400 | — | — |
| 2011-01-13 | $28.54 | $41.62 | 5,660,600 | — | — |
| 2011-01-12 | $28.58 | $41.67 | 5,880,400 | — | — |
| 2011-01-11 | $27.84 | $40.60 | 4,921,000 | — | — |
| 2011-01-10 | $27.57 | $40.20 | 6,685,200 | — | — |
| 2011-01-07 | $27.92 | $40.72 | 4,870,000 | — | — |
| 2011-01-06 | $28.04 | $40.89 | 5,649,000 | — | — |
| 2011-01-05 | $28.19 | $41.11 | 6,973,200 | — | — |
| 2011-01-04 | $28.25 | $41.19 | 7,720,600 | — | — |
| 2011-01-03 | $28.77 | $41.96 | 5,921,000 | — | — |