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
- 1999-03-31 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 | $18.71 | $18.71 | 11,905,000 | — | — |
| 2011-12-29 | $19.04 | $19.04 | 11,170,000 | — | — |
| 2011-12-28 | $19.02 | $19.02 | 12,990,000 | — | — |
| 2011-12-27 | $19.37 | $19.37 | 9,375,000 | — | — |
| 2011-12-23 | $19.27 | $19.27 | 10,800,000 | — | — |
| 2011-12-22 | $19.19 | $19.19 | 17,710,000 | — | — |
| 2011-12-21 | $18.89 | $18.89 | 22,452,500 | — | — |
| 2011-12-20 | $19.20 | $19.20 | 27,447,500 | — | — |
| 2011-12-19 | $18.39 | $18.39 | 21,637,500 | — | — |
| 2011-12-16 | $18.28 | $18.28 | 33,355,000 | — | — |
| 2011-12-15 | $17.82 | $17.82 | 40,790,000 | — | — |
| 2011-12-14 | $17.81 | $17.81 | 42,532,500 | — | — |
| 2011-12-13 | $18.51 | $18.51 | 20,140,000 | — | — |
| 2011-12-12 | $19.02 | $19.02 | 15,735,000 | — | — |
| 2011-12-09 | $19.19 | $19.19 | 19,072,500 | — | — |
| 2011-12-08 | $19.18 | $19.18 | 21,515,000 | — | — |
| 2011-12-07 | $19.37 | $19.37 | 24,852,500 | — | — |
| 2011-12-06 | $19.16 | $19.16 | 21,517,500 | — | — |
| 2011-12-05 | $19.36 | $19.36 | 22,200,000 | — | — |
| 2011-12-02 | $19.46 | $19.46 | 24,477,500 | — | — |
| 2011-12-01 | $19.54 | $19.54 | 20,410,000 | — | — |
| 2011-11-30 | $19.44 | $19.44 | 29,022,500 | — | — |
| 2011-11-29 | $18.52 | $18.52 | 22,340,000 | — | — |
| 2011-11-28 | $18.90 | $18.90 | 22,347,500 | — | — |
| 2011-11-25 | $18.37 | $18.37 | 11,195,000 | — | — |
| 2011-11-23 | $18.58 | $18.58 | 22,372,500 | — | — |
| 2011-11-22 | $19.24 | $19.24 | 22,370,000 | — | — |
| 2011-11-21 | $19.11 | $19.11 | 30,632,500 | — | — |
| 2011-11-18 | $19.88 | $19.88 | 42,052,500 | — | — |
| 2011-11-17 | $20.54 | $20.54 | 39,832,500 | — | — |
| 2011-11-16 | $21.53 | $21.53 | 25,177,500 | — | — |
| 2011-11-15 | $21.87 | $21.87 | 29,705,000 | — | — |
| 2011-11-14 | $21.38 | $21.38 | 26,365,000 | — | — |
| 2011-11-11 | $21.33 | $21.33 | 30,635,000 | — | — |
| 2011-11-10 | $21.13 | $21.13 | 34,197,500 | — | — |
| 2011-11-09 | $21.46 | $21.46 | 45,485,000 | — | — |
| 2011-11-08 | $22.11 | $22.11 | 97,590,000 | — | — |
| 2011-11-07 | $20.36 | $20.36 | 61,215,000 | — | — |
| 2011-11-04 | $20.53 | $20.53 | 40,965,000 | — | — |
| 2011-11-03 | $20.47 | $20.47 | 25,430,000 | — | — |
| 2011-11-02 | $19.75 | $19.75 | 24,202,500 | — | — |
| 2011-11-01 | $19.56 | $19.56 | 36,897,500 | — | — |
| 2011-10-31 | $20.31 | $20.31 | 24,292,500 | — | — |
| 2011-10-28 | $20.95 | $20.95 | 24,877,500 | — | — |
| 2011-10-27 | $20.82 | $20.82 | 38,575,000 | — | — |
| 2011-10-26 | $19.83 | $19.83 | 37,232,500 | — | — |
| 2011-10-25 | $20.20 | $20.20 | 28,682,500 | — | — |
| 2011-10-24 | $20.79 | $20.79 | 30,807,500 | — | — |
| 2011-10-21 | $19.82 | $19.82 | 36,262,500 | — | — |
| 2011-10-20 | $18.95 | $18.95 | 23,850,000 | — | — |
| 2011-10-19 | $19.16 | $19.16 | 29,172,500 | — | — |
| 2011-10-18 | $19.73 | $19.73 | 28,042,500 | — | — |
| 2011-10-17 | $19.71 | $19.71 | 17,750,000 | — | — |
| 2011-10-14 | $19.97 | $19.97 | 19,042,500 | — | — |
| 2011-10-13 | $19.75 | $19.75 | 27,642,500 | — | — |
| 2011-10-12 | $19.42 | $19.42 | 35,692,500 | — | — |
| 2011-10-11 | $19.73 | $19.73 | 26,235,000 | — | — |
| 2011-10-10 | $19.35 | $19.35 | 24,012,500 | — | — |
| 2011-10-07 | $18.71 | $18.71 | 38,625,000 | — | — |
| 2011-10-06 | $18.78 | $18.78 | 48,385,000 | — | — |
| 2011-10-05 | $17.83 | $17.83 | 47,060,000 | — | — |
| 2011-10-04 | $17.76 | $17.76 | 66,262,500 | — | — |
| 2011-10-03 | $17.83 | $17.83 | 48,500,000 | — | — |
| 2011-09-30 | $17.98 | $17.98 | 54,992,500 | — | — |
| 2011-09-29 | $19.12 | $19.12 | 59,580,000 | — | — |
| 2011-09-28 | $19.92 | $19.92 | 27,002,500 | — | — |
| 2011-09-27 | $20.44 | $20.44 | 33,092,500 | — | — |
| 2011-09-26 | $20.54 | $20.54 | 36,920,000 | — | — |
| 2011-09-23 | $20.58 | $20.58 | 33,570,000 | — | — |
| 2011-09-22 | $20.22 | $20.22 | 45,807,500 | — | — |
| 2011-09-21 | $21.25 | $21.25 | 28,435,000 | — | — |
| 2011-09-20 | $21.49 | $21.49 | 43,375,000 | — | — |
| 2011-09-19 | $21.26 | $21.26 | 28,887,500 | — | — |
| 2011-09-16 | $21.02 | $21.02 | 33,530,000 | — | — |
| 2011-09-15 | $20.96 | $20.96 | 23,587,500 | — | — |
| 2011-09-14 | $21.18 | $21.18 | 36,835,000 | — | — |
| 2011-09-13 | $20.92 | $20.92 | 25,035,000 | — | — |
| 2011-09-12 | $21.15 | $21.15 | 29,935,000 | — | — |
| 2011-09-09 | $20.83 | $20.83 | 40,332,500 | — | — |
| 2011-09-08 | $21.54 | $21.54 | 37,092,500 | — | — |
| 2011-09-07 | $21.69 | $21.69 | 26,965,000 | — | — |
| 2011-09-06 | $21.35 | $21.35 | 30,192,500 | — | — |
| 2011-09-02 | $21.13 | $21.13 | 19,707,500 | — | — |
| 2011-09-01 | $21.19 | $21.19 | 21,440,000 | — | — |
| 2011-08-31 | $21.49 | $21.49 | 32,550,000 | — | — |
| 2011-08-30 | $21.41 | $21.41 | 39,637,500 | — | — |
| 2011-08-29 | $20.84 | $20.84 | 27,970,000 | — | — |
| 2011-08-26 | $20.14 | $20.14 | 33,642,500 | — | — |
| 2011-08-25 | $19.34 | $19.34 | 24,752,500 | — | — |
| 2011-08-24 | $19.42 | $19.42 | 39,947,500 | — | — |
| 2011-08-23 | $19.06 | $19.06 | 36,545,000 | — | — |
| 2011-08-22 | $17.85 | $17.85 | 41,065,000 | — | — |
| 2011-08-19 | $17.96 | $17.96 | 55,037,500 | — | — |
| 2011-08-18 | $18.35 | $18.35 | 50,425,000 | — | — |
| 2011-08-17 | $19.67 | $19.67 | 25,452,500 | — | — |
| 2011-08-16 | $19.89 | $19.89 | 45,420,000 | — | — |
| 2011-08-15 | $20.57 | $20.57 | 26,602,500 | — | — |
| 2011-08-12 | $20.12 | $20.12 | 23,695,000 | — | — |
| 2011-08-11 | $20.01 | $20.01 | 46,300,000 | — | — |
| 2011-08-10 | $19.95 | $19.95 | 54,255,000 | — | — |
| 2011-08-09 | $20.70 | $20.70 | 61,672,500 | — | — |
| 2011-08-08 | $20.20 | $20.20 | 61,540,000 | — | — |
| 2011-08-05 | $21.11 | $21.11 | 101,227,500 | — | — |
| 2011-08-04 | $19.33 | $19.33 | 75,275,000 | — | — |
| 2011-08-03 | $20.88 | $20.88 | 30,080,000 | — | — |
| 2011-08-02 | $20.73 | $20.73 | 30,230,000 | — | — |
| 2011-08-01 | $21.55 | $21.55 | 28,555,000 | — | — |
| 2011-07-29 | $21.51 | $21.51 | 33,972,500 | — | — |
| 2011-07-28 | $20.89 | $20.89 | 23,827,500 | — | — |
| 2011-07-27 | $20.69 | $20.69 | 16,755,000 | — | — |
| 2011-07-26 | $21.35 | $21.35 | 13,737,500 | — | — |
| 2011-07-25 | $21.19 | $21.19 | 11,270,000 | — | — |
| 2011-07-22 | $21.21 | $21.21 | 16,790,000 | — | — |
| 2011-07-21 | $21.04 | $21.04 | 24,677,500 | — | — |
| 2011-07-20 | $21.20 | $21.20 | 12,800,000 | — | — |
| 2011-07-19 | $21.50 | $21.50 | 23,860,000 | — | — |
| 2011-07-18 | $20.67 | $20.67 | 15,162,500 | — | — |
| 2011-07-15 | $20.90 | $20.90 | 17,787,500 | — | — |
| 2011-07-14 | $20.79 | $20.79 | 18,912,500 | — | — |
| 2011-07-13 | $21.29 | $21.29 | 20,305,000 | — | — |
| 2011-07-12 | $21.14 | $21.14 | 28,457,500 | — | — |
| 2011-07-11 | $21.46 | $21.46 | 27,510,000 | — | — |
| 2011-07-08 | $22.09 | $22.09 | 27,180,000 | — | — |
| 2011-07-07 | $21.89 | $21.89 | 22,620,000 | — | — |
| 2011-07-06 | $21.45 | $21.45 | 16,185,000 | — | — |
| 2011-07-05 | $21.41 | $21.41 | 22,005,000 | — | — |
| 2011-07-01 | $20.99 | $20.99 | 26,465,000 | — | — |
| 2011-06-30 | $20.48 | $20.48 | 25,172,500 | — | — |
| 2011-06-29 | $20.16 | $20.16 | 29,715,000 | — | — |
| 2011-06-28 | $19.82 | $19.82 | 28,995,000 | — | — |
| 2011-06-27 | $19.48 | $19.48 | 18,860,000 | — | — |
| 2011-06-24 | $19.32 | $19.32 | 34,987,500 | — | — |
| 2011-06-23 | $19.60 | $19.60 | 28,470,000 | — | — |
| 2011-06-22 | $19.23 | $19.23 | 23,050,000 | — | — |
| 2011-06-21 | $19.50 | $19.50 | 43,690,000 | — | — |
| 2011-06-20 | $18.35 | $18.35 | 20,207,500 | — | — |
| 2011-06-17 | $18.49 | $18.49 | 33,635,000 | — | — |
| 2011-06-16 | $18.47 | $18.47 | 40,837,500 | — | — |
| 2011-06-15 | $18.85 | $18.85 | 26,062,500 | — | — |
| 2011-06-14 | $19.23 | $19.23 | 27,630,000 | — | — |
| 2011-06-13 | $19.29 | $19.29 | 29,190,000 | — | — |
| 2011-06-10 | $19.73 | $19.73 | 21,410,000 | — | — |
| 2011-06-09 | $20.13 | $20.13 | 13,065,000 | — | — |
| 2011-06-08 | $20.03 | $20.03 | 19,665,000 | — | — |
| 2011-06-07 | $20.24 | $20.24 | 17,085,000 | — | — |
| 2011-06-06 | $20.11 | $20.11 | 19,637,500 | — | — |
| 2011-06-03 | $20.31 | $20.31 | 22,425,000 | — | — |
| 2011-06-02 | $20.51 | $20.51 | 18,932,500 | — | — |
| 2011-06-01 | $20.28 | $20.28 | 23,947,500 | — | — |
| 2011-05-31 | $20.61 | $20.61 | 21,630,000 | — | — |
| 2011-05-27 | $20.06 | $20.06 | 15,672,500 | — | — |
| 2011-05-26 | $20.20 | $20.20 | 20,232,500 | — | — |
| 2011-05-25 | $19.95 | $19.95 | 26,200,000 | — | — |
| 2011-05-24 | $19.64 | $19.64 | 40,977,500 | — | — |
| 2011-05-23 | $20.07 | $20.07 | 35,000,000 | — | — |
| 2011-05-20 | $20.80 | $20.80 | 19,110,000 | — | — |
| 2011-05-19 | $20.88 | $20.88 | 20,595,000 | — | — |
| 2011-05-18 | $20.74 | $20.74 | 32,270,000 | — | — |
| 2011-05-17 | $20.18 | $20.18 | 32,092,500 | — | — |
| 2011-05-16 | $20.14 | $20.14 | 36,667,500 | — | — |
| 2011-05-13 | $20.82 | $20.82 | 21,060,000 | — | — |
| 2011-05-12 | $20.96 | $20.96 | 24,750,000 | — | — |
| 2011-05-11 | $20.84 | $20.84 | 20,457,500 | — | — |
| 2011-05-10 | $21.14 | $21.14 | 31,172,500 | — | — |
| 2011-05-09 | $21.17 | $21.17 | 30,752,500 | — | — |
| 2011-05-06 | $20.76 | $20.76 | 83,797,500 | — | — |
| 2011-05-05 | $21.36 | $21.36 | 57,500,000 | — | — |
| 2011-05-04 | $21.50 | $21.50 | 28,492,500 | — | — |
| 2011-05-03 | $21.60 | $21.60 | 30,000,000 | — | — |
| 2011-05-02 | $22.23 | $22.23 | 30,712,500 | — | — |
| 2011-04-29 | $21.88 | $21.88 | 28,305,000 | — | — |
| 2011-04-28 | $22.00 | $22.00 | 20,805,000 | — | — |
| 2011-04-27 | $21.58 | $21.58 | 18,232,500 | — | — |
| 2011-04-26 | $21.51 | $21.51 | 20,235,000 | — | — |
| 2011-04-25 | $21.77 | $21.77 | 14,185,000 | — | — |
| 2011-04-21 | $21.76 | $21.76 | 22,540,000 | — | — |
| 2011-04-20 | $21.25 | $21.25 | 25,282,500 | — | — |
| 2011-04-19 | $21.02 | $21.02 | 20,530,000 | — | — |
| 2011-04-18 | $20.67 | $20.67 | 25,417,500 | — | — |
| 2011-04-15 | $20.80 | $20.80 | 23,330,000 | — | — |
| 2011-04-14 | $20.51 | $20.51 | 23,997,500 | — | — |
| 2011-04-13 | $20.59 | $20.59 | 20,837,500 | — | — |
| 2011-04-12 | $20.49 | $20.49 | 23,650,000 | — | — |
| 2011-04-11 | $20.50 | $20.50 | 26,867,500 | — | — |
| 2011-04-08 | $20.27 | $20.27 | 23,175,000 | — | — |
| 2011-04-07 | $20.35 | $20.35 | 23,912,500 | — | — |
| 2011-04-06 | $20.25 | $20.25 | 32,672,500 | — | — |
| 2011-04-05 | $20.68 | $20.68 | 17,762,500 | — | — |
| 2011-04-04 | $20.74 | $20.74 | 22,092,500 | — | — |
| 2011-04-01 | $20.55 | $20.55 | 34,842,500 | — | — |
| 2011-03-31 | $20.26 | $20.26 | 27,195,000 | — | — |
| 2011-03-30 | $20.16 | $20.16 | 30,947,500 | — | — |
| 2011-03-29 | $19.67 | $19.67 | 24,547,500 | — | — |
| 2011-03-28 | $19.36 | $19.36 | 19,285,000 | — | — |
| 2011-03-25 | $19.48 | $19.48 | 30,902,500 | — | — |
| 2011-03-24 | $19.04 | $19.04 | 29,790,000 | — | — |
| 2011-03-23 | $18.65 | $18.65 | 29,367,500 | — | — |
| 2011-03-22 | $18.23 | $18.23 | 33,292,500 | — | — |
| 2011-03-21 | $18.28 | $18.28 | 25,822,500 | — | — |
| 2011-03-18 | $17.98 | $17.98 | 33,812,500 | — | — |
| 2011-03-17 | $18.09 | $18.09 | 22,887,500 | — | — |
| 2011-03-16 | $18.24 | $18.24 | 32,927,500 | — | — |
| 2011-03-15 | $18.45 | $18.45 | 30,540,000 | — | — |
| 2011-03-14 | $18.54 | $18.54 | 22,425,000 | — | — |
| 2011-03-11 | $18.53 | $18.53 | 23,137,500 | — | — |
| 2011-03-10 | $18.58 | $18.58 | 33,147,500 | — | — |
| 2011-03-09 | $18.74 | $18.74 | 28,172,500 | — | — |
| 2011-03-08 | $18.76 | $18.76 | 31,837,500 | — | — |
| 2011-03-07 | $18.67 | $18.67 | 36,250,000 | — | — |
| 2011-03-04 | $18.77 | $18.77 | 33,670,000 | — | — |
| 2011-03-03 | $18.59 | $18.59 | 38,642,500 | — | — |
| 2011-03-02 | $17.97 | $17.97 | 32,502,500 | — | — |
| 2011-03-01 | $17.81 | $17.81 | 44,880,000 | — | — |
| 2011-02-28 | $18.16 | $18.16 | 33,322,500 | — | — |
| 2011-02-25 | $18.40 | $18.40 | 30,745,000 | — | — |
| 2011-02-24 | $18.49 | $18.49 | 111,537,500 | — | — |
| 2011-02-23 | $17.04 | $17.04 | 64,587,500 | — | — |
| 2011-02-22 | $17.35 | $17.35 | 33,332,500 | — | — |
| 2011-02-18 | $17.96 | $17.96 | 24,212,500 | — | — |
| 2011-02-17 | $18.21 | $18.21 | 17,742,500 | — | — |
| 2011-02-16 | $18.32 | $18.32 | 16,462,500 | — | — |
| 2011-02-15 | $18.29 | $18.29 | 22,205,000 | — | — |
| 2011-02-14 | $18.28 | $18.28 | 16,672,500 | — | — |
| 2011-02-11 | $18.22 | $18.22 | 29,182,500 | — | — |
| 2011-02-10 | $18.22 | $18.22 | 27,502,500 | — | — |
| 2011-02-09 | $18.04 | $18.04 | 34,112,500 | — | — |
| 2011-02-08 | $17.71 | $17.71 | 20,037,500 | — | — |
| 2011-02-07 | $17.49 | $17.49 | 23,792,500 | — | — |
| 2011-02-04 | $17.34 | $17.34 | 27,855,000 | — | — |
| 2011-02-03 | $17.44 | $17.44 | 19,457,500 | — | — |
| 2011-02-02 | $17.49 | $17.49 | 13,990,000 | — | — |
| 2011-02-01 | $17.52 | $17.52 | 25,827,500 | — | — |
| 2011-01-31 | $17.14 | $17.14 | 17,655,000 | — | — |
| 2011-01-28 | $17.01 | $17.01 | 31,957,500 | — | — |
| 2011-01-27 | $17.49 | $17.49 | 27,965,000 | — | — |
| 2011-01-26 | $16.91 | $16.91 | 22,785,000 | — | — |
| 2011-01-25 | $17.15 | $17.15 | 18,107,500 | — | — |
| 2011-01-24 | $16.95 | $16.95 | 17,662,500 | — | — |
| 2011-01-21 | $17.02 | $17.02 | 28,427,500 | — | — |
| 2011-01-20 | $16.97 | $16.97 | 35,645,000 | — | — |
| 2011-01-19 | $17.28 | $17.28 | 20,667,500 | — | — |
| 2011-01-18 | $17.64 | $17.64 | 17,325,000 | — | — |
| 2011-01-14 | $17.52 | $17.52 | 19,742,500 | — | — |
| 2011-01-13 | $17.58 | $17.58 | 15,400,000 | — | — |
| 2011-01-12 | $17.37 | $17.37 | 14,647,500 | — | — |
| 2011-01-11 | $17.25 | $17.25 | 36,140,000 | — | — |
| 2011-01-10 | $17.62 | $17.62 | 15,402,500 | — | — |
| 2011-01-07 | $17.62 | $17.62 | 27,470,000 | — | — |
| 2011-01-06 | $17.49 | $17.49 | 40,862,500 | — | — |
| 2011-01-05 | $17.34 | $17.34 | 60,160,000 | — | — |
| 2011-01-04 | $16.38 | $16.38 | 27,207,500 | — | — |
| 2011-01-03 | $16.64 | $16.64 | 33,080,000 | — | — |