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 | $20.54 | $44.92 | 2,420,812 | — | — |
| 2011-12-29 | $20.72 | $45.29 | 2,625,255 | — | — |
| 2011-12-28 | $20.51 | $44.85 | 2,062,296 | — | — |
| 2011-12-27 | $20.71 | $45.27 | 2,010,382 | — | — |
| 2011-12-23 | $20.70 | $45.26 | 2,778,684 | — | — |
| 2011-12-22 | $20.52 | $44.87 | 3,820,562 | — | — |
| 2011-12-21 | $20.59 | $45.02 | 4,787,011 | — | — |
| 2011-12-20 | $20.38 | $44.56 | 10,173,859 | — | — |
| 2011-12-19 | $19.59 | $42.82 | 5,154,392 | — | — |
| 2011-12-16 | $19.81 | $43.30 | 6,203,209 | — | — |
| 2011-12-15 | $19.88 | $43.47 | 7,189,061 | — | — |
| 2011-12-14 | $19.66 | $42.98 | 4,555,068 | — | — |
| 2011-12-13 | $19.73 | $43.13 | 3,489,418 | — | — |
| 2011-12-12 | $19.81 | $43.30 | 4,409,221 | — | — |
| 2011-12-09 | $20.00 | $43.73 | 3,218,026 | — | — |
| 2011-12-08 | $19.74 | $43.16 | 3,309,903 | — | — |
| 2011-12-07 | $19.84 | $43.37 | 4,188,714 | — | — |
| 2011-12-06 | $19.86 | $43.42 | 3,587,849 | — | — |
| 2011-12-05 | $19.97 | $43.66 | 5,156,063 | — | — |
| 2011-12-02 | $19.68 | $43.03 | 3,018,337 | — | — |
| 2011-12-01 | $19.61 | $42.87 | 3,498,027 | — | — |
| 2011-11-30 | $19.66 | $42.98 | 6,789,041 | — | — |
| 2011-11-29 | $19.09 | $41.73 | 4,756,556 | — | — |
| 2011-11-28 | $18.92 | $41.36 | 4,843,422 | — | — |
| 2011-11-25 | $18.64 | $40.75 | 1,508,205 | — | — |
| 2011-11-23 | $18.57 | $40.59 | 3,651,456 | — | — |
| 2011-11-22 | $18.82 | $41.14 | 3,902,159 | — | — |
| 2011-11-21 | $18.82 | $41.16 | 6,054,021 | — | — |
| 2011-11-18 | $18.89 | $41.31 | 3,470,914 | — | — |
| 2011-11-17 | $18.92 | $41.36 | 5,493,632 | — | — |
| 2011-11-16 | $19.26 | $42.11 | 4,517,289 | — | — |
| 2011-11-15 | $19.41 | $42.43 | 3,374,025 | — | — |
| 2011-11-14 | $19.39 | $42.40 | 10,570,539 | — | — |
| 2011-11-11 | $19.28 | $42.14 | 6,802,790 | — | — |
| 2011-11-10 | $19.71 | $43.10 | 2,834,196 | — | — |
| 2011-11-09 | $19.57 | $42.79 | 4,595,674 | — | — |
| 2011-11-08 | $20.19 | $44.15 | 4,005,859 | — | — |
| 2011-11-07 | $20.06 | $43.86 | 3,778,414 | — | — |
| 2011-11-04 | $19.76 | $43.20 | 3,862,838 | — | — |
| 2011-11-03 | $19.67 | $42.99 | 7,178,396 | — | — |
| 2011-11-02 | $19.65 | $42.96 | 3,473,098 | — | — |
| 2011-11-01 | $19.57 | $42.79 | 6,885,544 | — | — |
| 2011-10-31 | $19.71 | $43.10 | 5,653,486 | — | — |
| 2011-10-28 | $19.67 | $42.99 | 3,539,404 | — | — |
| 2011-10-27 | $19.70 | $43.08 | 5,383,893 | — | — |
| 2011-10-26 | $19.59 | $42.42 | 4,112,257 | — | — |
| 2011-10-25 | $19.46 | $42.13 | 5,852,661 | — | — |
| 2011-10-24 | $19.73 | $42.72 | 13,943,535 | — | — |
| 2011-10-21 | $19.86 | $43.00 | 13,534,648 | — | — |
| 2011-10-20 | $19.79 | $42.85 | 13,377,750 | — | — |
| 2011-10-19 | $19.77 | $42.82 | 4,297,426 | — | — |
| 2011-10-18 | $20.02 | $43.36 | 3,481,194 | — | — |
| 2011-10-17 | $19.74 | $42.75 | 2,403,721 | — | — |
| 2011-10-14 | $19.95 | $43.19 | 2,619,858 | — | — |
| 2011-10-13 | $19.84 | $42.97 | 3,257,732 | — | — |
| 2011-10-12 | $19.92 | $43.14 | 5,465,234 | — | — |
| 2011-10-11 | $19.72 | $42.70 | 3,584,636 | — | — |
| 2011-10-10 | $19.70 | $42.67 | 3,290,114 | — | — |
| 2011-10-07 | $19.48 | $42.18 | 5,549,530 | — | — |
| 2011-10-06 | $19.43 | $42.08 | 5,122,396 | — | — |
| 2011-10-05 | $19.01 | $41.17 | 7,390,806 | — | — |
| 2011-10-04 | $19.13 | $41.42 | 10,023,000 | — | — |
| 2011-10-03 | $18.69 | $40.48 | 7,258,451 | — | — |
| 2011-09-30 | $18.85 | $40.81 | 6,273,242 | — | — |
| 2011-09-29 | $18.96 | $41.05 | 13,694,374 | — | — |
| 2011-09-28 | $18.72 | $40.54 | 4,931,188 | — | — |
| 2011-09-27 | $18.98 | $41.10 | 5,549,401 | — | — |
| 2011-09-26 | $18.79 | $40.70 | 6,132,406 | — | — |
| 2011-09-23 | $18.38 | $39.80 | 7,386,566 | — | — |
| 2011-09-22 | $18.40 | $39.85 | 13,027,330 | — | — |
| 2011-09-21 | $17.92 | $38.81 | 7,336,322 | — | — |
| 2011-09-20 | $17.89 | $38.74 | 12,193,879 | — | — |
| 2011-09-19 | $18.20 | $39.42 | 5,453,669 | — | — |
| 2011-09-16 | $18.62 | $40.33 | 7,669,908 | — | — |
| 2011-09-15 | $18.39 | $39.82 | 10,198,788 | — | — |
| 2011-09-14 | $18.25 | $39.52 | 11,263,282 | — | — |
| 2011-09-13 | $18.72 | $40.54 | 3,600,185 | — | — |
| 2011-09-12 | $18.56 | $40.19 | 4,186,530 | — | — |
| 2011-09-09 | $18.52 | $40.11 | 5,806,144 | — | — |
| 2011-09-08 | $19.27 | $41.72 | 4,064,712 | — | — |
| 2011-09-07 | $19.25 | $41.69 | 3,799,231 | — | — |
| 2011-09-06 | $18.60 | $40.27 | 2,949,075 | — | — |
| 2011-09-02 | $18.75 | $40.60 | 2,851,415 | — | — |
| 2011-09-01 | $19.11 | $41.37 | 4,067,667 | — | — |
| 2011-08-31 | $19.00 | $41.15 | 8,996,928 | — | — |
| 2011-08-30 | $19.11 | $41.37 | 3,705,555 | — | — |
| 2011-08-29 | $19.00 | $41.13 | 2,953,958 | — | — |
| 2011-08-26 | $18.61 | $40.29 | 2,879,557 | — | — |
| 2011-08-25 | $18.41 | $39.87 | 3,284,075 | — | — |
| 2011-08-24 | $18.71 | $40.51 | 3,823,389 | — | — |
| 2011-08-23 | $18.61 | $40.31 | 5,342,902 | — | — |
| 2011-08-22 | $18.11 | $39.21 | 3,795,119 | — | — |
| 2011-08-19 | $18.12 | $39.23 | 5,312,704 | — | — |
| 2011-08-18 | $18.20 | $39.42 | 6,415,363 | — | — |
| 2011-08-17 | $18.48 | $40.02 | 3,839,708 | — | — |
| 2011-08-16 | $18.48 | $40.02 | 6,602,973 | — | — |
| 2011-08-15 | $18.37 | $39.77 | 4,270,698 | — | — |
| 2011-08-12 | $18.05 | $39.08 | 6,614,795 | — | — |
| 2011-08-11 | $17.91 | $38.78 | 8,099,740 | — | — |
| 2011-08-10 | $17.68 | $38.29 | 11,920,174 | — | — |
| 2011-08-09 | $17.89 | $38.74 | 17,720,279 | — | — |
| 2011-08-08 | $18.34 | $39.72 | 16,258,462 | — | — |
| 2011-08-05 | $19.02 | $41.18 | 10,313,282 | — | — |
| 2011-08-04 | $18.77 | $40.65 | 6,919,597 | — | — |
| 2011-08-03 | $19.52 | $42.26 | 6,050,937 | — | — |
| 2011-08-02 | $19.58 | $42.40 | 4,122,537 | — | — |
| 2011-08-01 | $19.83 | $42.94 | 5,254,751 | — | — |
| 2011-07-29 | $19.93 | $43.16 | 5,758,856 | — | — |
| 2011-07-28 | $19.95 | $43.19 | 3,949,447 | — | — |
| 2011-07-27 | $20.06 | $43.44 | 4,372,598 | — | — |
| 2011-07-26 | $20.51 | $44.03 | 4,833,785 | — | — |
| 2011-07-25 | $20.43 | $43.85 | 3,924,390 | — | — |
| 2011-07-22 | $20.64 | $44.30 | 3,731,769 | — | — |
| 2011-07-21 | $20.65 | $44.32 | 3,975,790 | — | — |
| 2011-07-20 | $20.54 | $44.08 | 4,166,355 | — | — |
| 2011-07-19 | $20.61 | $44.25 | 4,563,549 | — | — |
| 2011-07-18 | $20.41 | $43.82 | 9,863,532 | — | — |
| 2011-07-15 | $20.52 | $44.05 | 16,897,236 | — | — |
| 2011-07-14 | $20.44 | $43.87 | 13,939,166 | — | — |
| 2011-07-13 | $20.44 | $43.88 | 5,425,527 | — | — |
| 2011-07-12 | $20.48 | $43.97 | 6,254,995 | — | — |
| 2011-07-11 | $20.35 | $43.68 | 4,710,039 | — | — |
| 2011-07-08 | $20.47 | $43.95 | 5,919,224 | — | — |
| 2011-07-07 | $20.43 | $43.85 | 9,551,277 | — | — |
| 2011-07-06 | $20.23 | $43.41 | 5,289,960 | — | — |
| 2011-07-05 | $20.03 | $43.00 | 2,916,822 | — | — |
| 2011-07-01 | $20.16 | $43.26 | 5,215,815 | — | — |
| 2011-06-30 | $20.09 | $43.11 | 6,490,407 | — | — |
| 2011-06-29 | $20.01 | $42.95 | 3,952,917 | — | — |
| 2011-06-28 | $20.02 | $42.96 | 6,594,106 | — | — |
| 2011-06-27 | $19.76 | $42.41 | 4,989,784 | — | — |
| 2011-06-24 | $19.61 | $42.10 | 7,067,629 | — | — |
| 2011-06-23 | $19.74 | $42.38 | 15,419,614 | — | — |
| 2011-06-22 | $19.78 | $42.46 | 10,660,874 | — | — |
| 2011-06-21 | $19.40 | $41.64 | 9,329,357 | — | — |
| 2011-06-20 | $19.35 | $41.53 | 4,221,354 | — | — |
| 2011-06-17 | $19.18 | $41.18 | 6,721,835 | — | — |
| 2011-06-16 | $19.20 | $41.21 | 7,770,652 | — | — |
| 2011-06-15 | $18.70 | $40.14 | 5,391,989 | — | — |
| 2011-06-14 | $18.99 | $40.76 | 4,589,763 | — | — |
| 2011-06-13 | $18.92 | $40.61 | 3,121,008 | — | — |
| 2011-06-10 | $18.82 | $40.39 | 4,239,472 | — | — |
| 2011-06-09 | $19.11 | $41.01 | 4,144,382 | — | — |
| 2011-06-08 | $18.94 | $40.66 | 3,994,165 | — | — |
| 2011-06-07 | $18.93 | $40.64 | 3,702,471 | — | — |
| 2011-06-06 | $18.96 | $40.69 | 3,721,617 | — | — |
| 2011-06-03 | $19.04 | $40.88 | 4,915,768 | — | — |
| 2011-06-02 | $19.41 | $41.66 | 4,272,368 | — | — |
| 2011-06-01 | $19.68 | $42.25 | 5,505,711 | — | — |
| 2011-05-31 | $19.79 | $42.48 | 4,524,999 | — | — |
| 2011-05-27 | $19.49 | $41.83 | 3,097,107 | — | — |
| 2011-05-26 | $19.40 | $41.64 | 4,223,024 | — | — |
| 2011-05-25 | $19.26 | $41.34 | 6,802,276 | — | — |
| 2011-05-24 | $19.69 | $42.26 | 2,645,301 | — | — |
| 2011-05-23 | $19.74 | $42.38 | 3,316,457 | — | — |
| 2011-05-20 | $19.86 | $42.63 | 3,614,191 | — | — |
| 2011-05-19 | $19.91 | $42.73 | 3,982,472 | — | — |
| 2011-05-18 | $19.73 | $42.35 | 7,361,123 | — | — |
| 2011-05-17 | $19.61 | $42.10 | 7,198,185 | — | — |
| 2011-05-16 | $19.82 | $42.55 | 4,150,164 | — | — |
| 2011-05-13 | $19.86 | $42.63 | 3,457,164 | — | — |
| 2011-05-12 | $19.86 | $42.63 | 4,180,233 | — | — |
| 2011-05-11 | $19.63 | $42.15 | 4,406,908 | — | — |
| 2011-05-10 | $19.67 | $42.23 | 4,190,770 | — | — |
| 2011-05-09 | $19.65 | $42.18 | 4,770,434 | — | — |
| 2011-05-06 | $19.59 | $42.04 | 6,568,920 | — | — |
| 2011-05-05 | $19.51 | $41.88 | 15,291,114 | — | — |
| 2011-05-04 | $19.85 | $42.61 | 23,669,700 | — | — |
| 2011-05-03 | $19.26 | $41.34 | 9,387,568 | — | — |
| 2011-05-02 | $19.21 | $41.23 | 7,223,756 | — | — |
| 2011-04-29 | $19.03 | $40.84 | 10,207,912 | — | — |
| 2011-04-28 | $18.94 | $40.66 | 3,285,617 | — | — |
| 2011-04-27 | $18.94 | $40.66 | 3,905,115 | — | — |
| 2011-04-26 | $18.88 | $40.14 | 3,855,000 | — | — |
| 2011-04-25 | $18.72 | $39.79 | 2,958,327 | — | — |
| 2011-04-21 | $18.77 | $39.91 | 4,514,077 | — | — |
| 2011-04-20 | $18.96 | $40.31 | 4,567,533 | — | — |
| 2011-04-19 | $19.04 | $40.49 | 3,723,159 | — | — |
| 2011-04-18 | $18.96 | $40.32 | 3,602,755 | — | — |
| 2011-04-15 | $19.21 | $40.85 | 7,809,587 | — | — |
| 2011-04-14 | $18.80 | $39.98 | 4,959,072 | — | — |
| 2011-04-13 | $18.37 | $39.05 | 6,441,834 | — | — |
| 2011-04-12 | $18.38 | $39.08 | 3,992,109 | — | — |
| 2011-04-11 | $18.54 | $39.43 | 2,359,260 | — | — |
| 2011-04-08 | $18.40 | $39.13 | 3,042,238 | — | — |
| 2011-04-07 | $18.51 | $39.35 | 2,445,998 | — | — |
| 2011-04-06 | $18.59 | $39.53 | 2,828,028 | — | — |
| 2011-04-05 | $18.54 | $39.41 | 3,548,656 | — | — |
| 2011-04-04 | $18.51 | $39.36 | 2,376,351 | — | — |
| 2011-04-01 | $18.55 | $39.45 | 3,475,925 | — | — |
| 2011-03-31 | $18.48 | $39.30 | 3,557,009 | — | — |
| 2011-03-30 | $18.56 | $39.46 | 6,032,176 | — | — |
| 2011-03-29 | $18.45 | $39.23 | 3,186,672 | — | — |
| 2011-03-28 | $18.47 | $39.28 | 3,148,507 | — | — |
| 2011-03-25 | $18.54 | $39.43 | 7,092,815 | — | — |
| 2011-03-24 | $18.21 | $38.72 | 8,674,393 | — | — |
| 2011-03-23 | $17.84 | $37.94 | 4,185,373 | — | — |
| 2011-03-22 | $17.89 | $38.04 | 4,343,300 | — | — |
| 2011-03-21 | $17.95 | $38.16 | 3,869,520 | — | — |
| 2011-03-18 | $17.72 | $37.68 | 6,937,715 | — | — |
| 2011-03-17 | $17.49 | $37.20 | 8,542,295 | — | — |
| 2011-03-16 | $17.77 | $37.77 | 7,678,517 | — | — |
| 2011-03-15 | $17.92 | $38.11 | 8,520,964 | — | — |
| 2011-03-14 | $18.10 | $38.49 | 7,233,265 | — | — |
| 2011-03-11 | $18.19 | $38.67 | 2,211,485 | — | — |
| 2011-03-10 | $18.17 | $38.63 | 4,227,907 | — | — |
| 2011-03-09 | $18.19 | $38.68 | 3,084,643 | — | — |
| 2011-03-08 | $18.12 | $38.52 | 3,451,382 | — | — |
| 2011-03-07 | $17.94 | $38.14 | 4,676,115 | — | — |
| 2011-03-04 | $18.02 | $38.32 | 3,922,591 | — | — |
| 2011-03-03 | $18.03 | $38.34 | 3,517,174 | — | — |
| 2011-03-02 | $17.84 | $37.94 | 5,201,423 | — | — |
| 2011-03-01 | $17.83 | $37.91 | 4,543,760 | — | — |
| 2011-02-28 | $18.02 | $38.32 | 3,523,085 | — | — |
| 2011-02-25 | $17.90 | $38.06 | 4,904,460 | — | — |
| 2011-02-24 | $17.72 | $37.68 | 5,044,139 | — | — |
| 2011-02-23 | $17.69 | $37.61 | 4,776,474 | — | — |
| 2011-02-22 | $17.54 | $37.29 | 6,588,324 | — | — |
| 2011-02-18 | $17.71 | $37.66 | 4,955,988 | — | — |
| 2011-02-17 | $17.74 | $37.72 | 4,043,252 | — | — |
| 2011-02-16 | $17.64 | $37.51 | 5,261,047 | — | — |
| 2011-02-15 | $17.44 | $37.08 | 6,367,304 | — | — |
| 2011-02-14 | $17.68 | $37.59 | 4,426,440 | — | — |
| 2011-02-11 | $17.53 | $37.26 | 7,605,401 | — | — |
| 2011-02-10 | $17.67 | $37.56 | 3,822,232 | — | — |
| 2011-02-09 | $17.82 | $37.89 | 4,126,135 | — | — |
| 2011-02-08 | $17.67 | $37.56 | 4,649,644 | — | — |
| 2011-02-07 | $17.67 | $37.58 | 3,926,831 | — | — |
| 2011-02-04 | $17.73 | $37.69 | 3,165,726 | — | — |
| 2011-02-03 | $17.54 | $37.29 | 4,340,987 | — | — |
| 2011-02-02 | $17.54 | $37.29 | 3,494,301 | — | — |
| 2011-02-01 | $17.54 | $37.29 | 3,988,254 | — | — |
| 2011-01-31 | $17.38 | $36.95 | 6,866,269 | — | — |
| 2011-01-28 | $17.46 | $37.13 | 5,840,968 | — | — |
| 2011-01-27 | $17.80 | $37.84 | 6,812,171 | — | — |
| 2011-01-26 | $18.12 | $38.16 | 6,124,053 | — | — |
| 2011-01-25 | $18.35 | $38.63 | 4,307,706 | — | — |
| 2011-01-24 | $18.29 | $38.50 | 8,902,737 | — | — |
| 2011-01-21 | $18.26 | $38.45 | 3,769,033 | — | — |
| 2011-01-20 | $18.26 | $38.43 | 5,127,150 | — | — |
| 2011-01-19 | $18.01 | $37.91 | 4,594,903 | — | — |
| 2011-01-18 | $18.07 | $38.04 | 3,658,395 | — | — |
| 2011-01-14 | $17.98 | $37.86 | 4,206,062 | — | — |
| 2011-01-13 | $18.05 | $38.01 | 5,384,921 | — | — |
| 2011-01-12 | $18.06 | $38.02 | 6,260,263 | — | — |
| 2011-01-11 | $17.64 | $37.14 | 4,493,003 | — | — |
| 2011-01-10 | $17.64 | $37.14 | 6,939,900 | — | — |
| 2011-01-07 | $17.60 | $37.04 | 8,033,691 | — | — |
| 2011-01-06 | $17.66 | $37.17 | 7,426,529 | — | — |
| 2011-01-05 | $17.66 | $37.17 | 5,496,588 | — | — |
| 2011-01-04 | $17.62 | $37.09 | 5,284,177 | — | — |
| 2011-01-03 | $17.59 | $37.02 | 6,503,385 | — | — |