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
- 1970-01-02 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 | $20.09 | $393.96 | 1,591,800 | — | — |
| 2011-12-29 | $20.23 | $396.71 | 1,605,200 | — | — |
| 2011-12-28 | $20.17 | $395.53 | 1,752,600 | — | — |
| 2011-12-27 | $20.31 | $398.28 | 1,332,500 | — | — |
| 2011-12-23 | $20.22 | $396.51 | 1,333,700 | — | — |
| 2011-12-22 | $19.92 | $390.63 | 2,291,800 | — | — |
| 2011-12-21 | $19.76 | $387.49 | 2,590,700 | — | — |
| 2011-12-20 | $19.52 | $382.79 | 2,559,400 | — | — |
| 2011-12-19 | $19.10 | $374.55 | 2,353,400 | — | — |
| 2011-12-16 | $19.22 | $376.90 | 4,881,800 | — | — |
| 2011-12-15 | $19.10 | $374.55 | 3,406,300 | — | — |
| 2011-12-14 | $18.76 | $367.88 | 5,812,400 | — | — |
| 2011-12-13 | $19.20 | $376.51 | 4,004,900 | — | — |
| 2011-12-12 | $19.44 | $381.22 | 2,725,200 | — | — |
| 2011-12-09 | $19.83 | $388.87 | 4,504,700 | — | — |
| 2011-12-08 | $19.42 | $380.83 | 2,970,400 | — | — |
| 2011-12-07 | $19.80 | $388.28 | 3,166,100 | — | — |
| 2011-12-06 | $19.68 | $385.92 | 3,348,800 | — | — |
| 2011-12-05 | $19.79 | $388.08 | 2,981,300 | — | — |
| 2011-12-02 | $19.63 | $384.94 | 2,762,400 | — | — |
| 2011-12-01 | $19.80 | $388.28 | 2,799,100 | — | — |
| 2011-11-30 | $19.90 | $390.24 | 5,235,800 | — | — |
| 2011-11-29 | $19.22 | $376.90 | 2,714,800 | — | — |
| 2011-11-28 | $18.97 | $372.00 | 2,826,800 | — | — |
| 2011-11-25 | $18.59 | $364.55 | 1,222,300 | — | — |
| 2011-11-23 | $18.68 | $366.31 | 2,832,600 | — | — |
| 2011-11-22 | $18.90 | $370.63 | 2,890,800 | — | — |
| 2011-11-21 | $19.01 | $372.79 | 2,669,600 | — | — |
| 2011-11-18 | $19.36 | $379.65 | 2,381,700 | — | — |
| 2011-11-17 | $19.36 | $379.65 | 4,093,400 | — | — |
| 2011-11-16 | $19.27 | $377.88 | 3,475,100 | — | — |
| 2011-11-15 | $19.60 | $384.35 | 6,488,600 | — | — |
| 2011-11-14 | $19.25 | $377.49 | 6,501,000 | — | — |
| 2011-11-11 | $19.80 | $384.39 | 5,011,300 | — | — |
| 2011-11-10 | $19.55 | $379.54 | 6,781,200 | — | — |
| 2011-11-09 | $19.58 | $380.12 | 6,303,200 | — | — |
| 2011-11-08 | $20.17 | $391.58 | 5,022,500 | — | — |
| 2011-11-07 | $20.35 | $395.07 | 2,806,400 | — | — |
| 2011-11-04 | $20.31 | $394.30 | 4,642,800 | — | — |
| 2011-11-03 | $20.30 | $394.10 | 6,163,900 | — | — |
| 2011-11-02 | $20.08 | $389.83 | 12,063,900 | — | — |
| 2011-11-01 | $20.23 | $392.74 | 4,749,300 | — | — |
| 2011-10-31 | $20.84 | $404.58 | 5,173,800 | — | — |
| 2011-10-28 | $21.29 | $413.32 | 4,019,400 | — | — |
| 2011-10-27 | $21.25 | $412.54 | 8,408,500 | — | — |
| 2011-10-26 | $21.02 | $408.08 | 8,685,600 | — | — |
| 2011-10-25 | $20.91 | $405.94 | 3,931,400 | — | — |
| 2011-10-24 | $21.25 | $412.54 | 2,917,100 | — | — |
| 2011-10-21 | $21.23 | $412.16 | 3,774,000 | — | — |
| 2011-10-20 | $20.94 | $406.53 | 3,971,400 | — | — |
| 2011-10-19 | $20.67 | $401.28 | 5,044,200 | — | — |
| 2011-10-18 | $20.73 | $402.45 | 4,629,200 | — | — |
| 2011-10-17 | $20.51 | $398.18 | 3,798,400 | — | — |
| 2011-10-14 | $20.35 | $395.07 | 3,359,100 | — | — |
| 2011-10-13 | $20.07 | $389.64 | 2,820,600 | — | — |
| 2011-10-12 | $19.88 | $385.95 | 5,419,200 | — | — |
| 2011-10-11 | $20.05 | $389.25 | 6,191,100 | — | — |
| 2011-10-10 | $20.50 | $397.98 | 3,020,700 | — | — |
| 2011-10-07 | $19.93 | $386.92 | 3,641,400 | — | — |
| 2011-10-06 | $20.13 | $390.80 | 3,631,600 | — | — |
| 2011-10-05 | $19.71 | $382.65 | 3,237,600 | — | — |
| 2011-10-04 | $19.57 | $379.93 | 7,200,000 | — | — |
| 2011-10-03 | $19.18 | $372.36 | 4,663,800 | — | — |
| 2011-09-30 | $19.62 | $380.90 | 5,593,700 | — | — |
| 2011-09-29 | $19.96 | $387.50 | 10,296,700 | — | — |
| 2011-09-28 | $19.12 | $371.19 | 4,239,400 | — | — |
| 2011-09-27 | $19.23 | $373.33 | 4,623,800 | — | — |
| 2011-09-26 | $19.24 | $373.52 | 3,979,500 | — | — |
| 2011-09-23 | $18.97 | $368.28 | 3,938,800 | — | — |
| 2011-09-22 | $18.71 | $363.23 | 6,104,400 | — | — |
| 2011-09-21 | $19.36 | $375.85 | 4,145,500 | — | — |
| 2011-09-20 | $20.13 | $390.80 | 3,342,900 | — | — |
| 2011-09-19 | $19.97 | $387.69 | 2,563,200 | — | — |
| 2011-09-16 | $19.93 | $386.92 | 4,668,000 | — | — |
| 2011-09-15 | $19.88 | $385.95 | 4,806,900 | — | — |
| 2011-09-14 | $19.91 | $386.53 | 4,426,100 | — | — |
| 2011-09-13 | $19.83 | $384.98 | 3,773,100 | — | — |
| 2011-09-12 | $19.54 | $379.35 | 4,182,200 | — | — |
| 2011-09-09 | $19.52 | $378.96 | 5,013,800 | — | — |
| 2011-09-08 | $20.01 | $388.47 | 5,641,800 | — | — |
| 2011-09-07 | $19.61 | $380.71 | 4,365,500 | — | — |
| 2011-09-06 | $19.23 | $373.33 | 4,988,200 | — | — |
| 2011-09-02 | $19.45 | $377.60 | 3,498,400 | — | — |
| 2011-09-01 | $19.79 | $384.20 | 5,325,600 | — | — |
| 2011-08-31 | $20.01 | $388.47 | 4,343,100 | — | — |
| 2011-08-30 | $19.88 | $385.95 | 5,133,500 | — | — |
| 2011-08-29 | $19.83 | $384.98 | 5,470,200 | — | — |
| 2011-08-26 | $19.55 | $379.54 | 4,473,100 | — | — |
| 2011-08-25 | $19.24 | $373.52 | 4,673,200 | — | — |
| 2011-08-24 | $19.57 | $379.93 | 7,385,700 | — | — |
| 2011-08-23 | $19.21 | $372.94 | 9,616,300 | — | — |
| 2011-08-22 | $18.66 | $362.26 | 3,949,300 | — | — |
| 2011-08-19 | $18.73 | $363.62 | 3,932,900 | — | — |
| 2011-08-18 | $18.85 | $365.95 | 6,273,400 | — | — |
| 2011-08-17 | $19.44 | $377.41 | 2,887,200 | — | — |
| 2011-08-16 | $19.35 | $375.66 | 3,278,300 | — | — |
| 2011-08-15 | $19.54 | $379.35 | 3,823,200 | — | — |
| 2011-08-12 | $18.70 | $363.04 | 3,330,200 | — | — |
| 2011-08-11 | $19.13 | $367.54 | 6,120,700 | — | — |
| 2011-08-10 | $18.23 | $350.25 | 9,403,100 | — | — |
| 2011-08-09 | $18.35 | $352.56 | 8,608,200 | — | — |
| 2011-08-08 | $17.24 | $331.23 | 9,447,300 | — | — |
| 2011-08-05 | $18.54 | $356.21 | 9,523,300 | — | — |
| 2011-08-04 | $18.45 | $354.48 | 8,191,200 | — | — |
| 2011-08-03 | $19.32 | $371.19 | 4,134,200 | — | — |
| 2011-08-02 | $19.29 | $370.62 | 3,401,900 | — | — |
| 2011-08-01 | $19.56 | $375.80 | 4,869,000 | — | — |
| 2011-07-29 | $19.58 | $376.19 | 4,648,800 | — | — |
| 2011-07-28 | $19.79 | $380.22 | 4,255,700 | — | — |
| 2011-07-27 | $20.05 | $385.22 | 3,711,900 | — | — |
| 2011-07-26 | $20.05 | $385.22 | 2,598,900 | — | — |
| 2011-07-25 | $20.10 | $386.18 | 3,028,100 | — | — |
| 2011-07-22 | $20.26 | $389.25 | 2,613,200 | — | — |
| 2011-07-21 | $20.28 | $389.64 | 3,395,300 | — | — |
| 2011-07-20 | $20.12 | $386.56 | 5,057,300 | — | — |
| 2011-07-19 | $19.71 | $378.69 | 3,251,000 | — | — |
| 2011-07-18 | $19.40 | $372.73 | 3,280,200 | — | — |
| 2011-07-15 | $19.39 | $372.54 | 4,334,700 | — | — |
| 2011-07-14 | $19.31 | $371.00 | 3,182,700 | — | — |
| 2011-07-13 | $19.40 | $372.73 | 3,103,900 | — | — |
| 2011-07-12 | $19.45 | $373.69 | 4,057,100 | — | — |
| 2011-07-11 | $19.29 | $370.62 | 2,848,800 | — | — |
| 2011-07-08 | $19.75 | $379.45 | 2,067,500 | — | — |
| 2011-07-07 | $19.80 | $380.42 | 2,605,500 | — | — |
| 2011-07-06 | $19.81 | $380.61 | 3,185,400 | — | — |
| 2011-07-05 | $19.75 | $379.45 | 3,043,700 | — | — |
| 2011-07-01 | $19.79 | $380.22 | 2,995,200 | — | — |
| 2011-06-30 | $19.35 | $371.77 | 4,932,700 | — | — |
| 2011-06-29 | $19.34 | $371.58 | 4,772,400 | — | — |
| 2011-06-28 | $19.24 | $369.66 | 2,787,100 | — | — |
| 2011-06-27 | $19.12 | $367.35 | 3,549,700 | — | — |
| 2011-06-24 | $18.95 | $364.08 | 8,528,600 | — | — |
| 2011-06-23 | $18.76 | $360.43 | 5,344,400 | — | — |
| 2011-06-22 | $19.02 | $365.43 | 5,535,300 | — | — |
| 2011-06-21 | $19.00 | $365.05 | 3,308,800 | — | — |
| 2011-06-20 | $18.83 | $361.78 | 2,605,700 | — | — |
| 2011-06-17 | $18.74 | $360.05 | 3,898,200 | — | — |
| 2011-06-16 | $18.66 | $358.51 | 4,127,300 | — | — |
| 2011-06-15 | $18.49 | $355.25 | 5,163,300 | — | — |
| 2011-06-14 | $18.84 | $361.97 | 3,437,400 | — | — |
| 2011-06-13 | $18.72 | $359.67 | 4,088,200 | — | — |
| 2011-06-10 | $18.86 | $362.36 | 6,469,200 | — | — |
| 2011-06-09 | $18.82 | $361.59 | 5,088,200 | — | — |
| 2011-06-08 | $18.90 | $363.12 | 8,723,100 | — | — |
| 2011-06-07 | $19.09 | $366.77 | 5,468,800 | — | — |
| 2011-06-06 | $19.09 | $366.77 | 5,117,900 | — | — |
| 2011-06-03 | $19.09 | $366.77 | 7,129,800 | — | — |
| 2011-06-02 | $19.35 | $371.77 | 7,363,000 | — | — |
| 2011-06-01 | $19.24 | $369.66 | 5,615,200 | — | — |
| 2011-05-31 | $19.33 | $371.39 | 5,035,700 | — | — |
| 2011-05-27 | $19.08 | $366.58 | 5,035,500 | — | — |
| 2011-05-26 | $19.02 | $365.43 | 2,956,400 | — | — |
| 2011-05-25 | $18.97 | $364.47 | 5,436,500 | — | — |
| 2011-05-24 | $18.75 | $360.24 | 4,684,600 | — | — |
| 2011-05-23 | $18.73 | $359.86 | 2,954,900 | — | — |
| 2011-05-20 | $18.96 | $364.28 | 2,847,700 | — | — |
| 2011-05-19 | $19.00 | $365.05 | 2,591,000 | — | — |
| 2011-05-18 | $18.98 | $364.66 | 4,676,800 | — | — |
| 2011-05-17 | $18.63 | $357.94 | 3,237,600 | — | — |
| 2011-05-16 | $18.69 | $359.09 | 3,914,800 | — | — |
| 2011-05-13 | $18.73 | $359.86 | 4,485,800 | — | — |
| 2011-05-12 | $18.90 | $363.12 | 4,792,600 | — | — |
| 2011-05-11 | $19.11 | $363.35 | 4,141,600 | — | — |
| 2011-05-10 | $19.26 | $366.21 | 3,878,500 | — | — |
| 2011-05-09 | $18.91 | $359.55 | 3,187,400 | — | — |
| 2011-05-06 | $18.72 | $355.94 | 4,974,800 | — | — |
| 2011-05-05 | $18.60 | $353.66 | 5,852,400 | — | — |
| 2011-05-04 | $18.49 | $351.57 | 3,903,100 | — | — |
| 2011-05-03 | $18.65 | $354.61 | 3,332,300 | — | — |
| 2011-05-02 | $18.59 | $353.47 | 3,463,100 | — | — |
| 2011-04-29 | $18.60 | $353.66 | 2,137,200 | — | — |
| 2011-04-28 | $18.46 | $351.00 | 4,589,900 | — | — |
| 2011-04-27 | $18.34 | $348.71 | 4,358,500 | — | — |
| 2011-04-26 | $18.27 | $347.38 | 4,500,000 | — | — |
| 2011-04-25 | $18.26 | $347.19 | 2,554,200 | — | — |
| 2011-04-21 | $18.28 | $347.57 | 3,633,900 | — | — |
| 2011-04-20 | $18.11 | $344.34 | 3,991,300 | — | — |
| 2011-04-19 | $17.81 | $338.64 | 4,321,500 | — | — |
| 2011-04-18 | $17.82 | $338.83 | 4,153,600 | — | — |
| 2011-04-15 | $17.88 | $339.97 | 4,858,400 | — | — |
| 2011-04-14 | $17.64 | $335.40 | 5,047,800 | — | — |
| 2011-04-13 | $17.32 | $329.32 | 4,277,700 | — | — |
| 2011-04-12 | $17.23 | $327.61 | 3,880,100 | — | — |
| 2011-04-11 | $17.32 | $329.32 | 3,789,200 | — | — |
| 2011-04-08 | $17.50 | $332.74 | 2,964,900 | — | — |
| 2011-04-07 | $17.49 | $332.55 | 3,972,200 | — | — |
| 2011-04-06 | $17.71 | $336.74 | 2,418,800 | — | — |
| 2011-04-05 | $17.68 | $336.16 | 3,030,400 | — | — |
| 2011-04-04 | $17.91 | $340.54 | 3,298,400 | — | — |
| 2011-04-01 | $17.75 | $337.50 | 2,220,600 | — | — |
| 2011-03-31 | $17.56 | $333.88 | 2,981,900 | — | — |
| 2011-03-30 | $17.68 | $336.16 | 3,853,900 | — | — |
| 2011-03-29 | $17.29 | $328.75 | 2,495,900 | — | — |
| 2011-03-28 | $17.17 | $326.47 | 3,354,200 | — | — |
| 2011-03-25 | $17.13 | $325.71 | 3,854,100 | — | — |
| 2011-03-24 | $17.17 | $326.47 | 3,924,200 | — | — |
| 2011-03-23 | $16.96 | $322.47 | 5,099,800 | — | — |
| 2011-03-22 | $16.89 | $321.14 | 6,187,200 | — | — |
| 2011-03-21 | $17.10 | $325.14 | 13,789,600 | — | — |
| 2011-03-18 | $16.67 | $316.96 | 28,385,400 | — | — |
| 2011-03-17 | $15.20 | $289.01 | 10,243,100 | — | — |
| 2011-03-16 | $15.32 | $291.29 | 5,608,900 | — | — |
| 2011-03-15 | $15.58 | $296.24 | 6,697,400 | — | — |
| 2011-03-14 | $15.75 | $299.47 | 9,339,400 | — | — |
| 2011-03-11 | $16.10 | $306.12 | 2,864,800 | — | — |
| 2011-03-10 | $16.02 | $304.60 | 4,924,200 | — | — |
| 2011-03-09 | $16.24 | $308.78 | 2,952,600 | — | — |
| 2011-03-08 | $16.10 | $306.12 | 2,932,900 | — | — |
| 2011-03-07 | $15.82 | $300.80 | 3,304,700 | — | — |
| 2011-03-04 | $15.88 | $301.94 | 3,498,700 | — | — |
| 2011-03-03 | $15.92 | $302.70 | 4,604,500 | — | — |
| 2011-03-02 | $15.76 | $299.66 | 5,699,300 | — | — |
| 2011-03-01 | $15.64 | $297.38 | 5,873,500 | — | — |
| 2011-02-28 | $15.86 | $301.56 | 4,044,500 | — | — |
| 2011-02-25 | $15.68 | $298.14 | 3,380,600 | — | — |
| 2011-02-24 | $15.47 | $294.14 | 4,854,700 | — | — |
| 2011-02-23 | $15.54 | $295.48 | 4,142,500 | — | — |
| 2011-02-22 | $15.78 | $300.04 | 2,085,000 | — | — |
| 2011-02-18 | $15.90 | $302.32 | 2,833,700 | — | — |
| 2011-02-17 | $15.91 | $302.51 | 2,038,700 | — | — |
| 2011-02-16 | $15.92 | $302.70 | 2,152,800 | — | — |
| 2011-02-15 | $15.96 | $303.46 | 3,312,000 | — | — |
| 2011-02-14 | $15.88 | $301.94 | 3,246,200 | — | — |
| 2011-02-11 | $16.19 | $304.07 | 2,857,600 | — | — |
| 2011-02-10 | $16.13 | $302.94 | 2,289,700 | — | — |
| 2011-02-09 | $16.10 | $302.38 | 2,945,400 | — | — |
| 2011-02-08 | $16.24 | $305.01 | 2,291,400 | — | — |
| 2011-02-07 | $16.34 | $306.89 | 10,423,000 | — | — |
| 2011-02-04 | $16.14 | $303.13 | 6,955,300 | — | — |
| 2011-02-03 | $16.16 | $303.51 | 8,149,700 | — | — |
| 2011-02-02 | $16.07 | $301.82 | 2,435,700 | — | — |
| 2011-02-01 | $16.25 | $305.20 | 3,181,100 | — | — |
| 2011-01-31 | $16.15 | $303.32 | 4,686,400 | — | — |
| 2011-01-28 | $16.03 | $301.06 | 3,912,800 | — | — |
| 2011-01-27 | $16.15 | $303.32 | 2,713,600 | — | — |
| 2011-01-26 | $16.11 | $302.57 | 1,779,100 | — | — |
| 2011-01-25 | $16.15 | $303.32 | 3,148,400 | — | — |
| 2011-01-24 | $16.09 | $302.19 | 7,371,000 | — | — |
| 2011-01-21 | $15.90 | $298.62 | 5,661,800 | — | — |
| 2011-01-20 | $15.94 | $299.37 | 4,982,600 | — | — |
| 2011-01-19 | $15.82 | $297.12 | 2,882,700 | — | — |
| 2011-01-18 | $15.74 | $295.62 | 2,894,200 | — | — |
| 2011-01-14 | $15.70 | $294.87 | 2,404,200 | — | — |
| 2011-01-13 | $15.77 | $296.18 | 2,160,900 | — | — |
| 2011-01-12 | $15.77 | $296.18 | 2,999,000 | — | — |
| 2011-01-11 | $15.63 | $293.55 | 3,714,800 | — | — |
| 2011-01-10 | $15.74 | $295.62 | 3,209,700 | — | — |
| 2011-01-07 | $15.68 | $294.49 | 5,801,900 | — | — |
| 2011-01-06 | $15.61 | $293.18 | 3,605,000 | — | — |
| 2011-01-05 | $15.77 | $296.18 | 2,444,400 | — | — |
| 2011-01-04 | $15.83 | $297.31 | 2,851,400 | — | — |
| 2011-01-03 | $15.80 | $296.74 | 3,048,400 | — | — |