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
- 1999-02-04 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 | $14.50 | $14.50 | 16,092,100 | — | — |
| 2011-12-29 | $14.34 | $14.34 | 12,242,600 | — | — |
| 2011-12-28 | $14.25 | $14.25 | 21,103,200 | — | — |
| 2011-12-27 | $14.87 | $14.87 | 28,872,100 | — | — |
| 2011-12-23 | $13.92 | $13.92 | 11,860,900 | — | — |
| 2011-12-22 | $14.00 | $14.00 | 22,590,000 | — | — |
| 2011-12-21 | $13.78 | $13.78 | 75,425,400 | — | — |
| 2011-12-20 | $12.52 | $12.52 | 46,535,800 | — | — |
| 2011-12-19 | $12.89 | $12.89 | 17,076,600 | — | — |
| 2011-12-16 | $13.44 | $13.44 | 66,627,300 | — | — |
| 2011-12-15 | $15.13 | $15.13 | 38,291,100 | — | — |
| 2011-12-14 | $15.08 | $15.08 | 27,117,900 | — | — |
| 2011-12-13 | $15.48 | $15.48 | 24,477,900 | — | — |
| 2011-12-12 | $16.21 | $16.21 | 11,732,700 | — | — |
| 2011-12-09 | $16.46 | $16.46 | 8,636,800 | — | — |
| 2011-12-08 | $16.33 | $16.33 | 11,884,900 | — | — |
| 2011-12-07 | $16.64 | $16.64 | 15,609,500 | — | — |
| 2011-12-06 | $17.03 | $17.03 | 16,371,800 | — | — |
| 2011-12-05 | $17.02 | $17.02 | 24,513,100 | — | — |
| 2011-12-02 | $16.77 | $16.77 | 60,093,300 | — | — |
| 2011-12-01 | $18.58 | $18.58 | 24,864,500 | — | — |
| 2011-11-30 | $17.86 | $17.86 | 13,697,100 | — | — |
| 2011-11-29 | $17.37 | $17.37 | 25,738,400 | — | — |
| 2011-11-28 | $16.48 | $16.48 | 13,061,500 | — | — |
| 2011-11-25 | $16.00 | $16.00 | 6,020,400 | — | — |
| 2011-11-23 | $16.20 | $16.20 | 15,263,700 | — | — |
| 2011-11-22 | $16.87 | $16.87 | 14,268,700 | — | — |
| 2011-11-21 | $17.36 | $17.36 | 22,015,100 | — | — |
| 2011-11-18 | $18.19 | $18.19 | 13,729,000 | — | — |
| 2011-11-17 | $18.65 | $18.65 | 16,589,300 | — | — |
| 2011-11-16 | $19.21 | $19.21 | 26,418,700 | — | — |
| 2011-11-15 | $19.13 | $19.13 | 24,729,200 | — | — |
| 2011-11-14 | $18.29 | $18.29 | 15,280,800 | — | — |
| 2011-11-11 | $18.49 | $18.49 | 24,239,200 | — | — |
| 2011-11-10 | $17.58 | $17.58 | 34,744,100 | — | — |
| 2011-11-09 | $18.05 | $18.05 | 16,695,000 | — | — |
| 2011-11-08 | $18.83 | $18.83 | 13,167,500 | — | — |
| 2011-11-07 | $18.89 | $18.89 | 15,721,500 | — | — |
| 2011-11-04 | $18.97 | $18.97 | 27,101,200 | — | — |
| 2011-11-03 | $18.85 | $18.85 | 27,604,600 | — | — |
| 2011-11-02 | $18.91 | $18.91 | 31,486,400 | — | — |
| 2011-11-01 | $19.30 | $19.30 | 23,557,800 | — | — |
| 2011-10-31 | $20.20 | $20.20 | 12,667,100 | — | — |
| 2011-10-28 | $21.30 | $21.30 | 12,246,400 | — | — |
| 2011-10-27 | $21.28 | $21.28 | 26,044,600 | — | — |
| 2011-10-26 | $20.72 | $20.72 | 36,841,200 | — | — |
| 2011-10-25 | $22.27 | $22.27 | 14,703,500 | — | — |
| 2011-10-24 | $23.49 | $23.49 | 12,136,300 | — | — |
| 2011-10-21 | $22.77 | $22.77 | 8,611,200 | — | — |
| 2011-10-20 | $22.31 | $22.31 | 11,840,700 | — | — |
| 2011-10-19 | $22.31 | $22.31 | 11,262,700 | — | — |
| 2011-10-18 | $23.21 | $23.21 | 15,758,900 | — | — |
| 2011-10-17 | $22.40 | $22.40 | 15,452,800 | — | — |
| 2011-10-14 | $23.97 | $23.97 | 14,802,400 | — | — |
| 2011-10-13 | $23.61 | $23.61 | 18,026,400 | — | — |
| 2011-10-12 | $23.88 | $23.88 | 24,947,500 | — | — |
| 2011-10-11 | $24.41 | $24.41 | 18,739,000 | — | — |
| 2011-10-10 | $23.23 | $23.23 | 15,257,400 | — | — |
| 2011-10-07 | $23.36 | $23.36 | 18,257,200 | — | — |
| 2011-10-06 | $24.42 | $24.42 | 25,070,700 | — | — |
| 2011-10-05 | $23.60 | $23.60 | 60,140,400 | — | — |
| 2011-10-04 | $21.00 | $21.00 | 43,743,900 | — | — |
| 2011-10-03 | $20.50 | $20.50 | 17,600,700 | — | — |
| 2011-09-30 | $20.30 | $20.30 | 19,890,000 | — | — |
| 2011-09-29 | $21.16 | $21.16 | 19,544,000 | — | — |
| 2011-09-28 | $21.90 | $21.90 | 18,724,600 | — | — |
| 2011-09-27 | $22.65 | $22.65 | 42,782,600 | — | — |
| 2011-09-26 | $21.68 | $21.68 | 14,720,300 | — | — |
| 2011-09-23 | $21.32 | $21.32 | 18,038,800 | — | — |
| 2011-09-22 | $21.26 | $21.26 | 29,074,900 | — | — |
| 2011-09-21 | $21.54 | $21.54 | 26,682,900 | — | — |
| 2011-09-20 | $22.73 | $22.73 | 27,032,400 | — | — |
| 2011-09-19 | $23.72 | $23.72 | 26,245,300 | — | — |
| 2011-09-16 | $23.93 | $23.93 | 103,171,100 | — | — |
| 2011-09-15 | $29.54 | $29.54 | 36,917,700 | — | — |
| 2011-09-14 | $29.72 | $29.72 | 21,467,800 | — | — |
| 2011-09-13 | $30.13 | $30.13 | 18,048,800 | — | — |
| 2011-09-12 | $30.17 | $30.17 | 17,958,300 | — | — |
| 2011-09-09 | $29.68 | $29.68 | 25,387,800 | — | — |
| 2011-09-08 | $31.31 | $31.31 | 18,080,500 | — | — |
| 2011-09-07 | $31.90 | $31.90 | 17,843,400 | — | — |
| 2011-09-06 | $30.97 | $30.97 | 24,529,600 | — | — |
| 2011-09-02 | $30.12 | $30.12 | 24,086,500 | — | — |
| 2011-09-01 | $31.85 | $31.85 | 26,705,400 | — | — |
| 2011-08-31 | $32.49 | $32.49 | 27,034,800 | — | — |
| 2011-08-30 | $32.55 | $32.55 | 41,282,400 | — | — |
| 2011-08-29 | $30.73 | $30.73 | 18,124,300 | — | — |
| 2011-08-26 | $29.18 | $29.18 | 18,741,600 | — | — |
| 2011-08-25 | $28.22 | $28.22 | 20,750,100 | — | — |
| 2011-08-24 | $28.57 | $28.57 | 27,605,900 | — | — |
| 2011-08-23 | $27.50 | $27.50 | 15,290,000 | — | — |
| 2011-08-22 | $26.51 | $26.51 | 20,167,600 | — | — |
| 2011-08-19 | $26.69 | $26.69 | 31,058,600 | — | — |
| 2011-08-18 | $25.76 | $25.76 | 22,778,700 | — | — |
| 2011-08-17 | $26.79 | $26.79 | 22,168,300 | — | — |
| 2011-08-16 | $26.93 | $26.93 | 34,795,900 | — | — |
| 2011-08-15 | $27.11 | $27.11 | 56,295,400 | — | — |
| 2011-08-12 | $24.56 | $24.56 | 18,761,300 | — | — |
| 2011-08-11 | $24.18 | $24.18 | 29,187,700 | — | — |
| 2011-08-10 | $22.10 | $22.10 | 22,707,900 | — | — |
| 2011-08-09 | $23.12 | $23.12 | 23,749,900 | — | — |
| 2011-08-08 | $21.87 | $21.87 | 31,251,900 | — | — |
| 2011-08-05 | $23.39 | $23.39 | 30,053,800 | — | — |
| 2011-08-04 | $23.59 | $23.59 | 29,900,300 | — | — |
| 2011-08-03 | $25.33 | $25.33 | 36,442,200 | — | — |
| 2011-08-02 | $24.15 | $24.15 | 13,287,700 | — | — |
| 2011-08-01 | $24.79 | $24.79 | 16,278,300 | — | — |
| 2011-07-29 | $25.00 | $25.00 | 16,753,100 | — | — |
| 2011-07-28 | $25.46 | $25.46 | 13,011,700 | — | — |
| 2011-07-27 | $25.71 | $25.71 | 22,375,500 | — | — |
| 2011-07-26 | $27.39 | $27.39 | 16,334,400 | — | — |
| 2011-07-25 | $26.67 | $26.67 | 16,330,400 | — | — |
| 2011-07-22 | $27.91 | $27.91 | 12,619,400 | — | — |
| 2011-07-21 | $27.92 | $27.92 | 21,580,000 | — | — |
| 2011-07-20 | $26.64 | $26.64 | 15,603,700 | — | — |
| 2011-07-19 | $26.77 | $26.77 | 15,214,300 | — | — |
| 2011-07-18 | $26.68 | $26.68 | 15,278,100 | — | — |
| 2011-07-15 | $27.52 | $27.52 | 11,434,300 | — | — |
| 2011-07-14 | $27.27 | $27.27 | 20,937,400 | — | — |
| 2011-07-13 | $28.15 | $28.15 | 20,468,600 | — | — |
| 2011-07-12 | $28.48 | $28.48 | 15,742,200 | — | — |
| 2011-07-11 | $28.05 | $28.05 | 17,475,600 | — | — |
| 2011-07-08 | $28.98 | $28.98 | 21,713,400 | — | — |
| 2011-07-07 | $29.03 | $29.03 | 23,745,600 | — | — |
| 2011-07-06 | $27.72 | $27.72 | 17,870,900 | — | — |
| 2011-07-05 | $28.92 | $28.92 | 15,618,700 | — | — |
| 2011-07-01 | $28.93 | $28.93 | 12,787,500 | — | — |
| 2011-06-30 | $28.85 | $28.85 | 14,009,700 | — | — |
| 2011-06-29 | $28.78 | $28.78 | 15,139,000 | — | — |
| 2011-06-28 | $28.24 | $28.24 | 13,218,000 | — | — |
| 2011-06-27 | $28.17 | $28.17 | 17,798,100 | — | — |
| 2011-06-24 | $28.57 | $28.57 | 28,645,500 | — | — |
| 2011-06-23 | $29.77 | $29.77 | 44,469,900 | — | — |
| 2011-06-22 | $28.40 | $28.40 | 44,439,800 | — | — |
| 2011-06-21 | $28.55 | $28.55 | 62,843,800 | — | — |
| 2011-06-20 | $25.89 | $25.89 | 55,306,100 | — | — |
| 2011-06-17 | $27.75 | $27.75 | 113,296,000 | — | — |
| 2011-06-16 | $35.33 | $35.33 | 34,626,500 | — | — |
| 2011-06-15 | $35.17 | $35.17 | 23,519,800 | — | — |
| 2011-06-14 | $35.76 | $35.76 | 17,433,000 | — | — |
| 2011-06-13 | $36.20 | $36.20 | 13,248,900 | — | — |
| 2011-06-10 | $36.56 | $36.56 | 14,963,500 | — | — |
| 2011-06-09 | $37.61 | $37.61 | 20,886,100 | — | — |
| 2011-06-08 | $36.73 | $36.73 | 16,837,900 | — | — |
| 2011-06-07 | $37.82 | $37.82 | 14,541,400 | — | — |
| 2011-06-06 | $38.91 | $38.91 | 28,707,100 | — | — |
| 2011-06-03 | $38.98 | $38.98 | 26,318,500 | — | — |
| 2011-06-02 | $40.43 | $40.43 | 12,511,700 | — | — |
| 2011-06-01 | $40.30 | $40.30 | 30,234,500 | — | — |
| 2011-05-31 | $42.85 | $42.85 | 14,898,700 | — | — |
| 2011-05-27 | $43.60 | $43.60 | 9,199,800 | — | — |
| 2011-05-26 | $43.57 | $43.57 | 8,247,300 | — | — |
| 2011-05-25 | $43.14 | $43.14 | 8,002,000 | — | — |
| 2011-05-24 | $43.11 | $43.11 | 10,016,600 | — | — |
| 2011-05-23 | $43.52 | $43.52 | 8,900,000 | — | — |
| 2011-05-20 | $43.52 | $43.52 | 10,553,400 | — | — |
| 2011-05-19 | $44.23 | $44.23 | 12,734,600 | — | — |
| 2011-05-18 | $45.43 | $45.43 | 19,905,900 | — | — |
| 2011-05-17 | $43.78 | $43.78 | 12,314,700 | — | — |
| 2011-05-16 | $42.86 | $42.86 | 11,635,800 | — | — |
| 2011-05-13 | $43.24 | $43.24 | 9,616,400 | — | — |
| 2011-05-12 | $43.79 | $43.79 | 11,100,000 | — | — |
| 2011-05-11 | $44.18 | $44.18 | 13,600,000 | — | — |
| 2011-05-10 | $45.26 | $45.26 | 21,814,800 | — | — |
| 2011-05-09 | $45.01 | $45.01 | 19,373,400 | — | — |
| 2011-05-06 | $45.99 | $45.99 | 16,114,400 | — | — |
| 2011-05-05 | $47.29 | $47.29 | 13,500,000 | — | — |
| 2011-05-04 | $47.37 | $47.37 | 11,663,600 | — | — |
| 2011-05-03 | $48.24 | $48.24 | 13,892,000 | — | — |
| 2011-05-02 | $48.10 | $48.10 | 17,372,200 | — | — |
| 2011-04-29 | $48.65 | $48.65 | 48,436,400 | — | — |
| 2011-04-28 | $56.59 | $56.59 | 17,500,000 | — | — |
| 2011-04-27 | $55.57 | $55.57 | 8,532,700 | — | — |
| 2011-04-26 | $55.20 | $55.20 | 11,600,000 | — | — |
| 2011-04-25 | $53.44 | $53.44 | 5,718,700 | — | — |
| 2011-04-21 | $53.77 | $53.77 | 9,665,100 | — | — |
| 2011-04-20 | $54.46 | $54.46 | 10,669,100 | — | — |
| 2011-04-19 | $53.22 | $53.22 | 14,932,200 | — | — |
| 2011-04-18 | $54.83 | $54.83 | 16,047,200 | — | — |
| 2011-04-15 | $53.40 | $53.40 | 13,039,000 | — | — |
| 2011-04-14 | $53.92 | $53.92 | 15,826,300 | — | — |
| 2011-04-13 | $54.83 | $54.83 | 8,720,600 | — | — |
| 2011-04-12 | $53.72 | $53.72 | 8,731,000 | — | — |
| 2011-04-11 | $54.65 | $54.65 | 6,771,600 | — | — |
| 2011-04-08 | $54.78 | $54.78 | 6,934,200 | — | — |
| 2011-04-07 | $55.13 | $55.13 | 6,981,500 | — | — |
| 2011-04-06 | $55.71 | $55.71 | 12,258,100 | — | — |
| 2011-04-05 | $54.40 | $54.40 | 10,851,000 | — | — |
| 2011-04-04 | $54.79 | $54.79 | 15,974,500 | — | — |
| 2011-04-01 | $56.08 | $56.08 | 13,849,100 | — | — |
| 2011-03-31 | $56.54 | $56.54 | 12,844,400 | — | — |
| 2011-03-30 | $57.03 | $57.03 | 8,124,700 | — | — |
| 2011-03-29 | $57.05 | $57.05 | 12,321,900 | — | — |
| 2011-03-28 | $55.99 | $55.99 | 18,695,000 | — | — |
| 2011-03-25 | $56.89 | $56.89 | 53,120,400 | — | — |
| 2011-03-24 | $64.09 | $64.09 | 23,644,100 | — | — |
| 2011-03-23 | $62.12 | $62.12 | 8,537,400 | — | — |
| 2011-03-22 | $62.41 | $62.41 | 8,607,600 | — | — |
| 2011-03-21 | $62.17 | $62.17 | 5,383,400 | — | — |
| 2011-03-18 | $60.91 | $60.91 | 7,866,800 | — | — |
| 2011-03-17 | $60.85 | $60.85 | 8,099,800 | — | — |
| 2011-03-16 | $59.84 | $59.84 | 9,943,900 | — | — |
| 2011-03-15 | $61.09 | $61.09 | 14,117,000 | — | — |
| 2011-03-14 | $62.35 | $62.35 | 6,193,400 | — | — |
| 2011-03-11 | $63.38 | $63.38 | 6,257,200 | — | — |
| 2011-03-10 | $62.60 | $62.60 | 14,659,300 | — | — |
| 2011-03-09 | $64.80 | $64.80 | 6,138,000 | — | — |
| 2011-03-08 | $64.78 | $64.78 | 6,612,600 | — | — |
| 2011-03-07 | $64.86 | $64.86 | 9,907,700 | — | — |
| 2011-03-04 | $66.47 | $66.47 | 14,046,200 | — | — |
| 2011-03-03 | $68.45 | $68.45 | 12,618,400 | — | — |
| 2011-03-02 | $65.83 | $65.83 | 7,515,300 | — | — |
| 2011-03-01 | $66.40 | $66.40 | 10,557,500 | — | — |
| 2011-02-28 | $66.20 | $66.20 | 5,796,700 | — | — |
| 2011-02-25 | $65.99 | $65.99 | 6,883,300 | — | — |
| 2011-02-24 | $65.79 | $65.79 | 7,803,200 | — | — |
| 2011-02-23 | $65.17 | $65.17 | 11,502,000 | — | — |
| 2011-02-22 | $67.42 | $67.42 | 9,627,100 | — | — |
| 2011-02-18 | $69.86 | $69.86 | 9,088,200 | — | — |
| 2011-02-17 | $69.69 | $69.69 | 11,860,000 | — | — |
| 2011-02-16 | $68.35 | $68.35 | 16,331,100 | — | — |
| 2011-02-15 | $65.30 | $65.30 | 7,368,300 | — | — |
| 2011-02-14 | $65.54 | $65.54 | 9,048,300 | — | — |
| 2011-02-11 | $66.87 | $66.87 | 13,700,600 | — | — |
| 2011-02-10 | $66.88 | $66.88 | 23,533,700 | — | — |
| 2011-02-09 | $63.57 | $63.57 | 5,450,200 | — | — |
| 2011-02-08 | $63.60 | $63.60 | 6,156,300 | — | — |
| 2011-02-07 | $63.20 | $63.20 | 6,654,500 | — | — |
| 2011-02-04 | $63.69 | $63.69 | 13,912,100 | — | — |
| 2011-02-03 | $62.67 | $62.67 | 11,948,300 | — | — |
| 2011-02-02 | $61.11 | $61.11 | 8,405,500 | — | — |
| 2011-02-01 | $60.40 | $60.40 | 11,026,700 | — | — |
| 2011-01-31 | $59.11 | $59.11 | 9,084,900 | — | — |
| 2011-01-28 | $60.15 | $60.15 | 10,683,400 | — | — |
| 2011-01-27 | $61.98 | $61.98 | 7,134,300 | — | — |
| 2011-01-26 | $62.00 | $62.00 | 10,608,100 | — | — |
| 2011-01-25 | $61.40 | $61.40 | 8,544,900 | — | — |
| 2011-01-24 | $62.69 | $62.69 | 7,456,000 | — | — |
| 2011-01-21 | $61.55 | $61.55 | 8,937,400 | — | — |
| 2011-01-20 | $62.40 | $62.40 | 10,391,700 | — | — |
| 2011-01-19 | $63.28 | $63.28 | 9,411,300 | — | — |
| 2011-01-18 | $65.22 | $65.22 | 10,074,200 | — | — |
| 2011-01-14 | $64.77 | $64.77 | 10,191,900 | — | — |
| 2011-01-13 | $64.01 | $64.01 | 22,692,300 | — | — |
| 2011-01-12 | $63.53 | $63.53 | 8,877,800 | — | — |
| 2011-01-11 | $62.89 | $62.89 | 15,007,600 | — | — |
| 2011-01-10 | $62.09 | $62.09 | 12,319,700 | — | — |
| 2011-01-07 | $61.68 | $61.68 | 14,613,100 | — | — |
| 2011-01-06 | $61.37 | $61.37 | 22,224,800 | — | — |
| 2011-01-05 | $61.92 | $61.92 | 18,210,900 | — | — |
| 2011-01-04 | $59.10 | $59.10 | 6,956,700 | — | — |
| 2011-01-03 | $58.94 | $58.94 | 8,039,600 | — | — |