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 | $22.88 | $30.10 | 1,155,000 | — | — |
| 2011-12-29 | $23.17 | $30.48 | 678,400 | — | — |
| 2011-12-28 | $22.96 | $30.21 | 771,800 | — | — |
| 2011-12-27 | $23.11 | $30.40 | 1,100,200 | — | — |
| 2011-12-23 | $23.00 | $30.26 | 610,800 | — | — |
| 2011-12-22 | $22.89 | $30.11 | 1,192,400 | — | — |
| 2011-12-21 | $22.91 | $30.14 | 1,079,200 | — | — |
| 2011-12-20 | $22.62 | $29.76 | 1,372,200 | — | — |
| 2011-12-19 | $22.49 | $29.59 | 1,565,200 | — | — |
| 2011-12-16 | $22.41 | $29.48 | 4,749,000 | — | — |
| 2011-12-15 | $22.33 | $29.37 | 1,542,600 | — | — |
| 2011-12-14 | $22.02 | $28.97 | 1,319,000 | — | — |
| 2011-12-13 | $22.17 | $29.17 | 1,930,000 | — | — |
| 2011-12-12 | $22.48 | $29.58 | 1,518,800 | — | — |
| 2011-12-09 | $22.47 | $29.56 | 1,499,000 | — | — |
| 2011-12-08 | $22.25 | $29.27 | 1,300,200 | — | — |
| 2011-12-07 | $22.38 | $29.44 | 1,301,000 | — | — |
| 2011-12-06 | $22.25 | $29.28 | 1,441,800 | — | — |
| 2011-12-05 | $22.17 | $29.17 | 1,439,600 | — | — |
| 2011-12-02 | $21.97 | $28.90 | 1,570,400 | — | — |
| 2011-12-01 | $21.96 | $28.88 | 1,577,600 | — | — |
| 2011-11-30 | $22.13 | $29.11 | 2,590,800 | — | — |
| 2011-11-29 | $21.89 | $28.80 | 1,521,000 | — | — |
| 2011-11-28 | $21.83 | $28.71 | 1,604,600 | — | — |
| 2011-11-25 | $21.42 | $28.19 | 624,600 | — | — |
| 2011-11-23 | $21.32 | $28.05 | 950,600 | — | — |
| 2011-11-22 | $21.68 | $28.53 | 1,150,400 | — | — |
| 2011-11-21 | $21.38 | $28.13 | 1,148,000 | — | — |
| 2011-11-18 | $21.75 | $28.62 | 1,377,200 | — | — |
| 2011-11-17 | $21.83 | $28.71 | 1,121,400 | — | — |
| 2011-11-16 | $21.92 | $28.84 | 1,521,200 | — | — |
| 2011-11-15 | $22.23 | $29.25 | 1,138,200 | — | — |
| 2011-11-14 | $21.95 | $28.88 | 1,209,800 | — | — |
| 2011-11-11 | $21.86 | $28.75 | 1,499,800 | — | — |
| 2011-11-10 | $21.78 | $28.65 | 2,699,200 | — | — |
| 2011-11-09 | $21.48 | $28.25 | 1,181,200 | — | — |
| 2011-11-08 | $21.83 | $28.60 | 1,273,000 | — | — |
| 2011-11-07 | $21.63 | $28.35 | 1,642,000 | — | — |
| 2011-11-04 | $21.70 | $28.43 | 1,524,000 | — | — |
| 2011-11-03 | $21.62 | $28.33 | 2,906,200 | — | — |
| 2011-11-02 | $21.39 | $28.03 | 1,424,400 | — | — |
| 2011-11-01 | $21.38 | $28.01 | 1,765,200 | — | — |
| 2011-10-31 | $22.09 | $28.95 | 2,288,000 | — | — |
| 2011-10-28 | $22.16 | $29.03 | 1,322,400 | — | — |
| 2011-10-27 | $22.28 | $29.20 | 1,779,000 | — | — |
| 2011-10-26 | $22.22 | $29.12 | 1,148,600 | — | — |
| 2011-10-25 | $21.98 | $28.81 | 1,385,000 | — | — |
| 2011-10-24 | $22.23 | $29.13 | 1,601,800 | — | — |
| 2011-10-21 | $22.41 | $29.37 | 1,159,600 | — | — |
| 2011-10-20 | $22.11 | $28.97 | 1,440,200 | — | — |
| 2011-10-19 | $21.83 | $28.62 | 2,011,800 | — | — |
| 2011-10-18 | $21.95 | $28.77 | 2,108,400 | — | — |
| 2011-10-17 | $22.32 | $29.24 | 1,104,600 | — | — |
| 2011-10-14 | $22.47 | $29.45 | 947,600 | — | — |
| 2011-10-13 | $22.38 | $29.32 | 2,218,600 | — | — |
| 2011-10-12 | $22.34 | $29.28 | 1,476,400 | — | — |
| 2011-10-11 | $22.11 | $28.98 | 1,108,400 | — | — |
| 2011-10-10 | $22.25 | $29.16 | 1,239,600 | — | — |
| 2011-10-07 | $22.07 | $28.92 | 1,143,200 | — | — |
| 2011-10-06 | $22.21 | $29.10 | 1,359,800 | — | — |
| 2011-10-05 | $21.64 | $28.35 | 2,079,400 | — | — |
| 2011-10-04 | $21.40 | $28.04 | 2,000,000 | — | — |
| 2011-10-03 | $21.36 | $27.99 | 1,647,800 | — | — |
| 2011-09-30 | $22.10 | $28.96 | 2,225,800 | — | — |
| 2011-09-29 | $22.25 | $29.15 | 1,378,000 | — | — |
| 2011-09-28 | $22.14 | $29.01 | 1,829,800 | — | — |
| 2011-09-27 | $22.44 | $29.41 | 2,653,400 | — | — |
| 2011-09-26 | $22.21 | $29.10 | 1,715,600 | — | — |
| 2011-09-23 | $21.38 | $28.01 | 2,446,800 | — | — |
| 2011-09-22 | $21.50 | $28.17 | 1,727,400 | — | — |
| 2011-09-21 | $21.66 | $28.39 | 1,768,800 | — | — |
| 2011-09-20 | $22.23 | $29.13 | 1,988,800 | — | — |
| 2011-09-19 | $22.07 | $28.92 | 1,017,200 | — | — |
| 2011-09-16 | $22.05 | $28.89 | 2,105,600 | — | — |
| 2011-09-15 | $21.50 | $28.17 | 1,421,200 | — | — |
| 2011-09-14 | $21.71 | $28.44 | 1,356,200 | — | — |
| 2011-09-13 | $21.33 | $27.95 | 1,124,000 | — | — |
| 2011-09-12 | $21.07 | $27.61 | 1,165,800 | — | — |
| 2011-09-09 | $21.08 | $27.63 | 1,463,400 | — | — |
| 2011-09-08 | $21.32 | $27.94 | 1,552,200 | — | — |
| 2011-09-07 | $21.56 | $28.25 | 1,795,600 | — | — |
| 2011-09-06 | $21.43 | $28.08 | 1,661,200 | — | — |
| 2011-09-02 | $21.15 | $27.72 | 1,033,200 | — | — |
| 2011-09-01 | $21.72 | $28.46 | 1,087,200 | — | — |
| 2011-08-31 | $21.77 | $28.53 | 1,271,200 | — | — |
| 2011-08-30 | $21.82 | $28.59 | 1,265,000 | — | — |
| 2011-08-29 | $21.52 | $28.20 | 1,115,600 | — | — |
| 2011-08-26 | $21.22 | $27.80 | 1,215,600 | — | — |
| 2011-08-25 | $20.79 | $27.24 | 777,600 | — | — |
| 2011-08-24 | $21.05 | $27.58 | 1,359,800 | — | — |
| 2011-08-23 | $21.01 | $27.53 | 1,176,000 | — | — |
| 2011-08-22 | $20.41 | $26.75 | 1,349,000 | — | — |
| 2011-08-19 | $20.22 | $26.50 | 1,754,000 | — | — |
| 2011-08-18 | $20.21 | $26.49 | 2,949,600 | — | — |
| 2011-08-17 | $20.68 | $27.10 | 1,514,200 | — | — |
| 2011-08-16 | $20.93 | $27.44 | 1,955,600 | — | — |
| 2011-08-15 | $20.95 | $27.45 | 2,275,800 | — | — |
| 2011-08-12 | $20.72 | $27.15 | 2,820,200 | — | — |
| 2011-08-11 | $20.71 | $27.13 | 2,961,200 | — | — |
| 2011-08-10 | $19.99 | $26.08 | 5,250,200 | — | — |
| 2011-08-09 | $19.95 | $26.03 | 5,440,200 | — | — |
| 2011-08-08 | $18.50 | $24.15 | 3,471,000 | — | — |
| 2011-08-05 | $19.27 | $25.15 | 3,299,600 | — | — |
| 2011-08-04 | $18.76 | $24.49 | 2,142,600 | — | — |
| 2011-08-03 | $20.03 | $26.14 | 1,927,600 | — | — |
| 2011-08-02 | $19.90 | $25.96 | 1,483,000 | — | — |
| 2011-08-01 | $20.07 | $26.18 | 1,213,000 | — | — |
| 2011-07-29 | $20.17 | $26.32 | 1,228,800 | — | — |
| 2011-07-28 | $20.31 | $26.50 | 1,527,800 | — | — |
| 2011-07-27 | $20.68 | $26.99 | 1,266,800 | — | — |
| 2011-07-26 | $20.95 | $27.34 | 705,600 | — | — |
| 2011-07-25 | $20.93 | $27.32 | 1,016,400 | — | — |
| 2011-07-22 | $21.12 | $27.56 | 1,103,200 | — | — |
| 2011-07-21 | $21.25 | $27.74 | 1,610,200 | — | — |
| 2011-07-20 | $21.31 | $27.80 | 741,000 | — | — |
| 2011-07-19 | $21.28 | $27.76 | 976,400 | — | — |
| 2011-07-18 | $21.09 | $27.52 | 1,365,800 | — | — |
| 2011-07-15 | $21.30 | $27.79 | 2,191,600 | — | — |
| 2011-07-14 | $20.87 | $27.23 | 1,422,800 | — | — |
| 2011-07-13 | $21.00 | $27.40 | 1,925,400 | — | — |
| 2011-07-12 | $21.00 | $27.40 | 2,658,400 | — | — |
| 2011-07-11 | $20.57 | $26.84 | 1,246,600 | — | — |
| 2011-07-08 | $20.51 | $26.77 | 1,586,200 | — | — |
| 2011-07-07 | $20.55 | $26.82 | 2,423,000 | — | — |
| 2011-07-06 | $20.50 | $26.74 | 1,507,600 | — | — |
| 2011-07-05 | $20.45 | $26.68 | 1,599,600 | — | — |
| 2011-07-01 | $20.61 | $26.89 | 858,200 | — | — |
| 2011-06-30 | $20.27 | $26.45 | 1,597,200 | — | — |
| 2011-06-29 | $20.16 | $26.30 | 1,302,400 | — | — |
| 2011-06-28 | $20.13 | $26.27 | 1,026,600 | — | — |
| 2011-06-27 | $20.09 | $26.22 | 1,936,400 | — | — |
| 2011-06-24 | $20.17 | $26.33 | 2,900,000 | — | — |
| 2011-06-23 | $19.96 | $26.04 | 1,962,200 | — | — |
| 2011-06-22 | $20.33 | $26.52 | 1,379,000 | — | — |
| 2011-06-21 | $20.76 | $27.09 | 2,312,400 | — | — |
| 2011-06-20 | $20.22 | $26.39 | 1,023,000 | — | — |
| 2011-06-17 | $19.94 | $26.02 | 1,707,200 | — | — |
| 2011-06-16 | $19.88 | $25.94 | 1,123,600 | — | — |
| 2011-06-15 | $19.63 | $25.61 | 1,454,000 | — | — |
| 2011-06-14 | $20.00 | $26.10 | 884,800 | — | — |
| 2011-06-13 | $19.93 | $26.01 | 909,000 | — | — |
| 2011-06-10 | $19.87 | $25.93 | 1,063,400 | — | — |
| 2011-06-09 | $20.17 | $26.33 | 909,400 | — | — |
| 2011-06-08 | $19.90 | $25.96 | 1,024,400 | — | — |
| 2011-06-07 | $19.99 | $26.08 | 1,794,200 | — | — |
| 2011-06-06 | $20.20 | $26.35 | 960,800 | — | — |
| 2011-06-03 | $20.00 | $26.09 | 1,397,600 | — | — |
| 2011-06-02 | $20.38 | $26.59 | 978,000 | — | — |
| 2011-06-01 | $20.50 | $26.75 | 3,200,800 | — | — |
| 2011-05-31 | $21.03 | $27.44 | 1,636,000 | — | — |
| 2011-05-27 | $20.59 | $26.87 | 684,800 | — | — |
| 2011-05-26 | $20.50 | $26.75 | 1,856,000 | — | — |
| 2011-05-25 | $20.04 | $26.15 | 2,502,000 | — | — |
| 2011-05-24 | $20.28 | $26.46 | 1,333,600 | — | — |
| 2011-05-23 | $20.47 | $26.71 | 678,000 | — | — |
| 2011-05-20 | $20.54 | $26.80 | 1,439,600 | — | — |
| 2011-05-19 | $20.85 | $27.21 | 1,078,800 | — | — |
| 2011-05-18 | $20.51 | $26.77 | 1,170,000 | — | — |
| 2011-05-17 | $20.64 | $26.94 | 1,349,200 | — | — |
| 2011-05-16 | $20.67 | $26.97 | 1,036,000 | — | — |
| 2011-05-13 | $20.67 | $26.97 | 847,600 | — | — |
| 2011-05-12 | $20.76 | $27.09 | 1,683,600 | — | — |
| 2011-05-11 | $20.32 | $26.40 | 2,348,800 | — | — |
| 2011-05-10 | $20.58 | $26.74 | 2,356,800 | — | — |
| 2011-05-09 | $19.78 | $25.70 | 2,265,600 | — | — |
| 2011-05-06 | $19.73 | $25.63 | 5,182,800 | — | — |
| 2011-05-05 | $20.50 | $26.64 | 1,889,600 | — | — |
| 2011-05-04 | $20.45 | $26.57 | 1,551,200 | — | — |
| 2011-05-03 | $20.38 | $26.48 | 2,174,800 | — | — |
| 2011-05-02 | $20.50 | $26.63 | 1,108,000 | — | — |
| 2011-04-29 | $20.62 | $26.80 | 1,368,000 | — | — |
| 2011-04-28 | $20.45 | $26.57 | 1,834,000 | — | — |
| 2011-04-27 | $19.88 | $25.84 | 1,617,600 | — | — |
| 2011-04-26 | $19.72 | $25.62 | 1,461,600 | — | — |
| 2011-04-25 | $19.52 | $25.37 | 1,324,000 | — | — |
| 2011-04-21 | $19.94 | $25.91 | 608,000 | — | — |
| 2011-04-20 | $19.92 | $25.89 | 866,000 | — | — |
| 2011-04-19 | $19.78 | $25.71 | 1,424,000 | — | — |
| 2011-04-18 | $19.90 | $25.86 | 1,176,000 | — | — |
| 2011-04-15 | $20.22 | $26.27 | 1,225,600 | — | — |
| 2011-04-14 | $19.99 | $25.97 | 657,600 | — | — |
| 2011-04-13 | $20.00 | $26.00 | 1,474,400 | — | — |
| 2011-04-12 | $19.97 | $25.95 | 1,060,400 | — | — |
| 2011-04-11 | $19.89 | $25.85 | 1,166,000 | — | — |
| 2011-04-08 | $19.76 | $25.67 | 1,108,400 | — | — |
| 2011-04-07 | $19.92 | $25.88 | 669,200 | — | — |
| 2011-04-06 | $20.04 | $26.04 | 1,022,800 | — | — |
| 2011-04-05 | $19.84 | $25.78 | 1,395,600 | — | — |
| 2011-04-04 | $19.99 | $25.98 | 1,782,400 | — | — |
| 2011-04-01 | $19.97 | $25.95 | 2,464,000 | — | — |
| 2011-03-31 | $19.83 | $25.78 | 2,872,800 | — | — |
| 2011-03-30 | $20.00 | $25.99 | 2,452,800 | — | — |
| 2011-03-29 | $20.12 | $26.15 | 1,130,800 | — | — |
| 2011-03-28 | $19.99 | $25.97 | 1,421,200 | — | — |
| 2011-03-25 | $19.78 | $25.70 | 1,448,400 | — | — |
| 2011-03-24 | $19.74 | $25.65 | 1,610,000 | — | — |
| 2011-03-23 | $19.68 | $25.57 | 2,208,800 | — | — |
| 2011-03-22 | $19.78 | $25.70 | 1,361,200 | — | — |
| 2011-03-21 | $20.11 | $26.13 | 1,836,800 | — | — |
| 2011-03-18 | $19.69 | $25.59 | 2,062,400 | — | — |
| 2011-03-17 | $19.42 | $25.24 | 1,422,000 | — | — |
| 2011-03-16 | $19.25 | $25.01 | 2,137,200 | — | — |
| 2011-03-15 | $19.15 | $24.88 | 1,921,600 | — | — |
| 2011-03-14 | $19.20 | $24.95 | 866,400 | — | — |
| 2011-03-11 | $19.29 | $25.07 | 788,800 | — | — |
| 2011-03-10 | $19.24 | $25.00 | 1,397,200 | — | — |
| 2011-03-09 | $19.46 | $25.28 | 1,948,000 | — | — |
| 2011-03-08 | $19.49 | $25.32 | 2,114,000 | — | — |
| 2011-03-07 | $19.17 | $24.91 | 2,022,800 | — | — |
| 2011-03-04 | $19.09 | $24.81 | 1,304,000 | — | — |
| 2011-03-03 | $19.04 | $24.75 | 1,394,000 | — | — |
| 2011-03-02 | $18.63 | $24.21 | 1,828,000 | — | — |
| 2011-03-01 | $18.68 | $24.28 | 2,727,200 | — | — |
| 2011-02-28 | $18.86 | $24.51 | 2,443,600 | — | — |
| 2011-02-25 | $18.66 | $24.25 | 2,148,800 | — | — |
| 2011-02-24 | $18.24 | $23.70 | 2,770,800 | — | — |
| 2011-02-23 | $18.45 | $23.97 | 2,879,200 | — | — |
| 2011-02-22 | $18.42 | $23.94 | 1,313,200 | — | — |
| 2011-02-18 | $18.47 | $24.00 | 1,229,200 | — | — |
| 2011-02-17 | $18.46 | $23.99 | 2,458,800 | — | — |
| 2011-02-16 | $18.26 | $23.73 | 1,435,600 | — | — |
| 2011-02-15 | $18.08 | $23.38 | 2,619,200 | — | — |
| 2011-02-14 | $18.08 | $23.39 | 2,040,800 | — | — |
| 2011-02-11 | $18.23 | $23.58 | 1,944,000 | — | — |
| 2011-02-10 | $17.81 | $23.03 | 1,583,600 | — | — |
| 2011-02-09 | $18.00 | $23.28 | 2,016,400 | — | — |
| 2011-02-08 | $17.81 | $23.04 | 4,793,200 | — | — |
| 2011-02-07 | $17.46 | $22.58 | 1,251,200 | — | — |
| 2011-02-04 | $17.19 | $22.23 | 913,600 | — | — |
| 2011-02-03 | $17.17 | $22.21 | 1,387,600 | — | — |
| 2011-02-02 | $17.14 | $22.17 | 846,000 | — | — |
| 2011-02-01 | $17.35 | $22.44 | 1,137,200 | — | — |
| 2011-01-31 | $17.20 | $22.25 | 852,000 | — | — |
| 2011-01-28 | $17.24 | $22.29 | 1,023,600 | — | — |
| 2011-01-27 | $17.35 | $22.44 | 1,839,200 | — | — |
| 2011-01-26 | $17.71 | $22.90 | 748,000 | — | — |
| 2011-01-25 | $17.78 | $22.99 | 996,800 | — | — |
| 2011-01-24 | $17.65 | $22.83 | 854,400 | — | — |
| 2011-01-21 | $17.42 | $22.54 | 1,212,800 | — | — |
| 2011-01-20 | $17.52 | $22.66 | 1,021,600 | — | — |
| 2011-01-19 | $17.54 | $22.69 | 962,000 | — | — |
| 2011-01-18 | $17.59 | $22.75 | 1,574,800 | — | — |
| 2011-01-14 | $17.47 | $22.60 | 1,405,600 | — | — |
| 2011-01-13 | $17.43 | $22.54 | 1,570,800 | — | — |
| 2011-01-12 | $17.65 | $22.82 | 2,584,400 | — | — |
| 2011-01-11 | $17.27 | $22.34 | 914,000 | — | — |
| 2011-01-10 | $17.29 | $22.36 | 1,346,400 | — | — |
| 2011-01-07 | $17.19 | $22.23 | 984,000 | — | — |
| 2011-01-06 | $17.31 | $22.39 | 1,959,600 | — | — |
| 2011-01-05 | $17.33 | $22.42 | 987,200 | — | — |
| 2011-01-04 | $17.28 | $22.35 | 1,326,400 | — | — |
| 2011-01-03 | $17.33 | $22.42 | 2,042,800 | — | — |