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
- 2011-04-14 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 | $20.53 | $20.70 | 512,200 | — | — |
| 2011-12-29 | $20.63 | $20.80 | 754,600 | — | — |
| 2011-12-28 | $20.70 | $20.88 | 694,600 | — | — |
| 2011-12-27 | $21.21 | $21.39 | 398,600 | — | — |
| 2011-12-23 | $21.05 | $21.23 | 881,800 | — | — |
| 2011-12-22 | $20.53 | $20.64 | 1,225,900 | — | — |
| 2011-12-21 | $20.04 | $20.15 | 968,400 | — | — |
| 2011-12-20 | $20.08 | $20.19 | 2,449,500 | — | — |
| 2011-12-19 | $19.77 | $19.88 | 1,415,400 | — | — |
| 2011-12-16 | $20.13 | $20.24 | 1,374,800 | — | — |
| 2011-12-15 | $20.36 | $20.47 | 1,012,800 | — | — |
| 2011-12-14 | $20.68 | $20.79 | 1,226,200 | — | — |
| 2011-12-13 | $21.55 | $21.67 | 1,114,400 | — | — |
| 2011-12-12 | $22.17 | $22.29 | 1,023,600 | — | — |
| 2011-12-09 | $22.67 | $22.80 | 850,900 | — | — |
| 2011-12-08 | $22.46 | $22.58 | 2,191,500 | — | — |
| 2011-12-07 | $22.00 | $22.12 | 697,100 | — | — |
| 2011-12-06 | $21.82 | $21.94 | 744,600 | — | — |
| 2011-12-05 | $22.25 | $22.37 | 872,300 | — | — |
| 2011-12-02 | $22.39 | $22.51 | 953,000 | — | — |
| 2011-12-01 | $22.45 | $22.57 | 1,133,000 | — | — |
| 2011-11-30 | $21.92 | $22.04 | 1,359,000 | — | — |
| 2011-11-29 | $20.99 | $21.11 | 1,126,200 | — | — |
| 2011-11-28 | $20.82 | $20.93 | 1,096,300 | — | — |
| 2011-11-25 | $19.55 | $19.66 | 975,500 | — | — |
| 2011-11-23 | $19.96 | $20.07 | 2,612,400 | — | — |
| 2011-11-22 | $20.39 | $20.50 | 1,437,200 | — | — |
| 2011-11-21 | $20.50 | $20.61 | 1,073,200 | — | — |
| 2011-11-18 | $21.22 | $21.34 | 870,200 | — | — |
| 2011-11-17 | $20.95 | $21.07 | 1,061,400 | — | — |
| 2011-11-16 | $21.47 | $21.59 | 1,834,800 | — | — |
| 2011-11-15 | $22.00 | $22.12 | 1,172,900 | — | — |
| 2011-11-14 | $21.77 | $21.89 | 1,489,600 | — | — |
| 2011-11-11 | $21.35 | $21.47 | 1,704,000 | — | — |
| 2011-11-10 | $21.40 | $21.52 | 1,344,800 | — | — |
| 2011-11-09 | $21.02 | $21.14 | 2,350,400 | — | — |
| 2011-11-08 | $21.61 | $21.73 | 2,329,700 | — | — |
| 2011-11-07 | $22.38 | $22.50 | 1,930,100 | — | — |
| 2011-11-04 | $22.00 | $22.12 | 1,976,700 | — | — |
| 2011-11-03 | $22.60 | $22.72 | 1,329,900 | — | — |
| 2011-11-02 | $22.59 | $22.71 | 1,538,500 | — | — |
| 2011-11-01 | $22.75 | $22.88 | 2,280,600 | — | — |
| 2011-10-31 | $23.40 | $23.53 | 2,151,900 | — | — |
| 2011-10-28 | $23.09 | $23.22 | 2,660,700 | — | — |
| 2011-10-27 | $22.89 | $23.02 | 5,441,700 | — | — |
| 2011-10-26 | $21.80 | $21.92 | 1,726,900 | — | — |
| 2011-10-25 | $21.86 | $21.98 | 1,738,100 | — | — |
| 2011-10-24 | $22.28 | $22.40 | 4,073,200 | — | — |
| 2011-10-21 | $22.36 | $22.48 | 7,385,100 | — | — |
| 2011-10-20 | $21.70 | $21.82 | 28,263,300 | — | — |
| 2011-10-19 | $22.64 | $22.76 | 6,615,000 | — | — |
| 2011-10-18 | $23.67 | $23.80 | 3,244,000 | — | — |
| 2011-10-17 | $24.12 | $24.25 | 3,479,200 | — | — |
| 2011-10-14 | $25.74 | $25.88 | 543,200 | — | — |
| 2011-10-13 | $25.49 | $25.63 | 608,900 | — | — |
| 2011-10-12 | $25.28 | $25.42 | 703,000 | — | — |
| 2011-10-11 | $24.80 | $24.94 | 736,200 | — | — |
| 2011-10-10 | $24.67 | $24.81 | 956,000 | — | — |
| 2011-10-07 | $23.89 | $24.02 | 1,627,500 | — | — |
| 2011-10-06 | $24.51 | $24.65 | 1,001,400 | — | — |
| 2011-10-05 | $24.09 | $24.22 | 1,509,900 | — | — |
| 2011-10-04 | $23.30 | $23.43 | 1,900,000 | — | — |
| 2011-10-03 | $22.00 | $22.12 | 1,883,000 | — | — |
| 2011-09-30 | $23.19 | $23.32 | 1,122,400 | — | — |
| 2011-09-29 | $23.27 | $23.40 | 1,106,700 | — | — |
| 2011-09-28 | $23.79 | $23.92 | 762,900 | — | — |
| 2011-09-27 | $25.03 | $25.17 | 1,375,300 | — | — |
| 2011-09-26 | $25.01 | $25.15 | 1,182,200 | — | — |
| 2011-09-23 | $23.24 | $23.37 | 1,126,200 | — | — |
| 2011-09-22 | $22.97 | $23.04 | 4,534,100 | — | — |
| 2011-09-21 | $24.95 | $25.02 | 2,214,300 | — | — |
| 2011-09-20 | $27.36 | $27.44 | 1,294,100 | — | — |
| 2011-09-19 | $27.10 | $27.18 | 1,435,200 | — | — |
| 2011-09-16 | $27.36 | $27.44 | 553,200 | — | — |
| 2011-09-15 | $27.46 | $27.54 | 1,090,000 | — | — |
| 2011-09-14 | $27.94 | $28.02 | 1,196,800 | — | — |
| 2011-09-13 | $27.46 | $27.54 | 1,013,400 | — | — |
| 2011-09-12 | $28.05 | $28.13 | 1,022,800 | — | — |
| 2011-09-09 | $28.52 | $28.60 | 2,126,400 | — | — |
| 2011-09-08 | $28.25 | $28.33 | 1,550,300 | — | — |
| 2011-09-07 | $27.18 | $27.26 | 1,131,100 | — | — |
| 2011-09-06 | $26.70 | $26.78 | 1,062,400 | — | — |
| 2011-09-02 | $27.06 | $27.14 | 1,013,700 | — | — |
| 2011-09-01 | $27.14 | $27.22 | 905,400 | — | — |
| 2011-08-31 | $27.57 | $27.65 | 1,691,900 | — | — |
| 2011-08-30 | $26.96 | $27.04 | 2,293,100 | — | — |
| 2011-08-29 | $25.78 | $25.85 | 1,012,100 | — | — |
| 2011-08-26 | $24.25 | $24.32 | 646,600 | — | — |
| 2011-08-25 | $24.55 | $24.62 | 358,400 | — | — |
| 2011-08-24 | $24.89 | $24.96 | 704,100 | — | — |
| 2011-08-23 | $24.61 | $24.68 | 531,200 | — | — |
| 2011-08-22 | $24.42 | $24.49 | 548,500 | — | — |
| 2011-08-19 | $23.42 | $23.49 | 1,204,800 | — | — |
| 2011-08-18 | $24.69 | $24.76 | 1,305,300 | — | — |
| 2011-08-17 | $26.00 | $26.08 | 2,049,600 | — | — |
| 2011-08-16 | $24.95 | $25.02 | 770,700 | — | — |
| 2011-08-15 | $24.64 | $24.71 | 676,800 | — | — |
| 2011-08-12 | $24.31 | $24.38 | 441,200 | — | — |
| 2011-08-11 | $24.50 | $24.57 | 2,593,900 | — | — |
| 2011-08-10 | $22.45 | $22.51 | 1,107,800 | — | — |
| 2011-08-09 | $22.07 | $22.13 | 1,986,400 | — | — |
| 2011-08-08 | $22.03 | $22.09 | 2,738,400 | — | — |
| 2011-08-05 | $24.24 | $24.31 | 1,557,600 | — | — |
| 2011-08-04 | $24.85 | $24.92 | 1,452,300 | — | — |
| 2011-08-03 | $25.40 | $25.47 | 1,480,600 | — | — |
| 2011-08-02 | $25.13 | $25.20 | 4,454,700 | — | — |
| 2011-08-01 | $23.51 | $23.58 | 747,100 | — | — |
| 2011-07-29 | $23.46 | $23.53 | 949,500 | — | — |
| 2011-07-28 | $22.71 | $22.78 | 372,500 | — | — |
| 2011-07-27 | $22.90 | $22.97 | 464,500 | — | — |
| 2011-07-26 | $23.51 | $23.58 | 451,800 | — | — |
| 2011-07-25 | $23.47 | $23.54 | 683,500 | — | — |
| 2011-07-22 | $23.50 | $23.57 | 2,227,900 | — | — |
| 2011-07-21 | $21.79 | $21.85 | 600,200 | — | — |
| 2011-07-20 | $21.50 | $21.56 | 666,700 | — | — |
| 2011-07-19 | $21.34 | $21.40 | 823,000 | — | — |
| 2011-07-18 | $19.98 | $20.04 | 778,600 | — | — |
| 2011-07-15 | $20.71 | $20.77 | 442,300 | — | — |
| 2011-07-14 | $21.00 | $21.06 | 429,300 | — | — |
| 2011-07-13 | $21.28 | $21.34 | 612,600 | — | — |
| 2011-07-12 | $21.72 | $21.78 | 843,200 | — | — |
| 2011-07-11 | $21.96 | $22.02 | 443,400 | — | — |
| 2011-07-08 | $22.35 | $22.41 | 597,700 | — | — |
| 2011-07-07 | $22.46 | $22.53 | 1,249,000 | — | — |
| 2011-07-06 | $22.02 | $22.08 | 1,029,200 | — | — |
| 2011-07-05 | $21.81 | $21.87 | 235,200 | — | — |
| 2011-07-01 | $21.50 | $21.56 | 406,400 | — | — |
| 2011-06-30 | $21.09 | $21.15 | 977,600 | — | — |
| 2011-06-29 | $21.25 | $21.31 | 544,200 | — | — |
| 2011-06-28 | $21.25 | $21.31 | 1,276,400 | — | — |
| 2011-06-27 | $20.70 | $20.76 | 458,700 | — | — |
| 2011-06-24 | $20.75 | $20.81 | 252,600 | — | — |
| 2011-06-23 | $20.91 | $20.97 | 505,300 | — | — |
| 2011-06-22 | $20.73 | $20.79 | 557,300 | — | — |
| 2011-06-21 | $21.16 | $21.22 | 948,600 | — | — |
| 2011-06-20 | $20.45 | $20.51 | 770,100 | — | — |
| 2011-06-17 | $20.15 | $20.21 | 982,700 | — | — |
| 2011-06-16 | $20.95 | $21.01 | 438,200 | — | — |
| 2011-06-15 | $20.73 | $20.79 | 945,400 | — | — |
| 2011-06-14 | $20.79 | $20.79 | 1,870,000 | — | — |
| 2011-06-13 | $21.01 | $21.01 | 719,500 | — | — |
| 2011-06-10 | $21.34 | $21.34 | 425,500 | — | — |
| 2011-06-09 | $21.85 | $21.85 | 856,300 | — | — |
| 2011-06-08 | $21.73 | $21.73 | 1,310,600 | — | — |
| 2011-06-07 | $23.15 | $23.15 | 697,800 | — | — |
| 2011-06-06 | $22.66 | $22.66 | 529,600 | — | — |
| 2011-06-03 | $22.97 | $22.97 | 728,300 | — | — |
| 2011-06-02 | $22.37 | $22.37 | 1,122,200 | — | — |
| 2011-06-01 | $22.09 | $22.09 | 640,400 | — | — |
| 2011-05-31 | $22.75 | $22.75 | 750,700 | — | — |
| 2011-05-27 | $23.14 | $23.14 | 924,100 | — | — |
| 2011-05-26 | $22.67 | $22.67 | 1,050,600 | — | — |
| 2011-05-25 | $21.90 | $21.90 | 531,100 | — | — |
| 2011-05-24 | $22.01 | $22.01 | 1,998,600 | — | — |
| 2011-05-23 | $22.00 | $22.00 | 858,000 | — | — |
| 2011-05-20 | $22.01 | $22.01 | 444,100 | — | — |
| 2011-05-19 | $22.25 | $22.25 | 683,300 | — | — |
| 2011-05-18 | $22.35 | $22.35 | 914,000 | — | — |
| 2011-05-17 | $21.75 | $21.75 | 780,000 | — | — |
| 2011-05-16 | $21.90 | $21.90 | 572,100 | — | — |
| 2011-05-13 | $22.25 | $22.25 | 1,497,700 | — | — |
| 2011-05-12 | $21.48 | $21.48 | 1,251,800 | — | — |
| 2011-05-11 | $21.81 | $21.81 | 1,165,300 | — | — |
| 2011-05-10 | $22.24 | $22.24 | 888,100 | — | — |
| 2011-05-09 | $22.48 | $22.48 | 621,600 | — | — |
| 2011-05-06 | $22.03 | $22.03 | 3,614,700 | — | — |
| 2011-05-05 | $22.61 | $22.61 | 1,681,400 | — | — |
| 2011-05-04 | $22.65 | $22.65 | 844,200 | — | — |
| 2011-05-03 | $22.69 | $22.69 | 1,792,100 | — | — |
| 2011-05-02 | $22.50 | $22.50 | 2,014,300 | — | — |
| 2011-04-29 | $22.03 | $22.03 | 1,956,200 | — | — |
| 2011-04-28 | $22.10 | $22.10 | 1,669,100 | — | — |
| 2011-04-27 | $22.39 | $22.39 | 1,828,600 | — | — |
| 2011-04-26 | $22.88 | $22.88 | 1,800,000 | — | — |
| 2011-04-25 | $23.56 | $23.56 | 1,169,800 | — | — |
| 2011-04-21 | $23.67 | $23.67 | 2,406,400 | — | — |
| 2011-04-20 | $24.04 | $24.04 | 5,863,400 | — | — |
| 2011-04-19 | $24.73 | $24.73 | 11,062,300 | — | — |
| 2011-04-18 | $22.90 | $22.90 | 5,759,100 | — | — |
| 2011-04-15 | $21.36 | $21.36 | 5,891,700 | — | — |
| 2011-04-14 | $21.20 | $21.20 | 63,774,200 | — | — |