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
- 1990-02-16 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 | $18.08 | $18.28 | 20,775,000 | — | — |
| 2011-12-29 | $18.25 | $18.46 | 17,640,100 | — | — |
| 2011-12-28 | $18.16 | $18.37 | 26,740,600 | — | — |
| 2011-12-27 | $18.58 | $18.79 | 22,932,400 | — | — |
| 2011-12-23 | $18.47 | $18.68 | 23,341,700 | — | — |
| 2011-12-22 | $18.13 | $18.33 | 37,599,700 | — | — |
| 2011-12-21 | $17.92 | $18.12 | 57,677,700 | — | — |
| 2011-12-20 | $18.41 | $18.62 | 44,825,500 | — | — |
| 2011-12-19 | $17.69 | $17.89 | 39,711,600 | — | — |
| 2011-12-16 | $17.94 | $18.14 | 94,963,600 | — | — |
| 2011-12-15 | $18.04 | $18.24 | 39,810,900 | — | — |
| 2011-12-14 | $17.98 | $18.18 | 59,671,000 | — | — |
| 2011-12-13 | $18.47 | $18.68 | 48,006,900 | — | — |
| 2011-12-12 | $18.53 | $18.74 | 44,118,300 | — | — |
| 2011-12-09 | $18.88 | $19.09 | 44,018,700 | — | — |
| 2011-12-08 | $18.57 | $18.78 | 47,298,800 | — | — |
| 2011-12-07 | $18.99 | $19.20 | 54,876,800 | — | — |
| 2011-12-06 | $18.73 | $18.94 | 29,136,200 | — | — |
| 2011-12-05 | $18.79 | $19.00 | 43,528,500 | — | — |
| 2011-12-02 | $18.55 | $18.76 | 46,249,200 | — | — |
| 2011-12-01 | $18.58 | $18.79 | 41,438,400 | — | — |
| 2011-11-30 | $18.64 | $18.85 | 74,532,800 | — | — |
| 2011-11-29 | $17.68 | $17.88 | 53,296,800 | — | — |
| 2011-11-28 | $18.01 | $18.21 | 45,992,200 | — | — |
| 2011-11-25 | $17.50 | $17.70 | 24,466,200 | — | — |
| 2011-11-23 | $17.41 | $17.61 | 47,636,000 | — | — |
| 2011-11-22 | $17.92 | $18.12 | 39,697,900 | — | — |
| 2011-11-21 | $18.00 | $18.20 | 54,357,100 | — | — |
| 2011-11-18 | $18.42 | $18.63 | 38,219,600 | — | — |
| 2011-11-17 | $18.48 | $18.69 | 55,373,800 | — | — |
| 2011-11-16 | $18.80 | $19.01 | 54,561,100 | — | — |
| 2011-11-15 | $19.12 | $19.34 | 45,564,300 | — | — |
| 2011-11-14 | $18.94 | $19.15 | 46,650,700 | — | — |
| 2011-11-11 | $19.02 | $19.23 | 80,558,400 | — | — |
| 2011-11-10 | $18.61 | $18.82 | 148,101,900 | — | — |
| 2011-11-09 | $17.61 | $17.81 | 80,049,500 | — | — |
| 2011-11-08 | $18.31 | $18.52 | 50,448,200 | — | — |
| 2011-11-07 | $18.01 | $18.21 | 44,475,200 | — | — |
| 2011-11-04 | $18.03 | $18.23 | 39,823,600 | — | — |
| 2011-11-03 | $18.18 | $18.39 | 39,658,500 | — | — |
| 2011-11-02 | $17.85 | $18.05 | 38,986,200 | — | — |
| 2011-11-01 | $17.59 | $17.79 | 67,814,500 | — | — |
| 2011-10-31 | $18.53 | $18.74 | 50,718,200 | — | — |
| 2011-10-28 | $18.56 | $18.77 | 47,736,100 | — | — |
| 2011-10-27 | $18.44 | $18.65 | 105,736,800 | — | — |
| 2011-10-26 | $17.61 | $17.81 | 44,776,600 | — | — |
| 2011-10-25 | $17.62 | $17.82 | 44,039,200 | — | — |
| 2011-10-24 | $17.54 | $17.74 | 37,792,500 | — | — |
| 2011-10-21 | $17.38 | $17.58 | 46,176,900 | — | — |
| 2011-10-20 | $17.19 | $17.38 | 39,739,700 | — | — |
| 2011-10-19 | $17.16 | $17.35 | 35,829,200 | — | — |
| 2011-10-18 | $17.51 | $17.71 | 42,784,700 | — | — |
| 2011-10-17 | $17.17 | $17.36 | 37,621,700 | — | — |
| 2011-10-14 | $17.55 | $17.75 | 43,852,200 | — | — |
| 2011-10-13 | $17.42 | $17.62 | 44,234,300 | — | — |
| 2011-10-12 | $17.25 | $17.44 | 70,255,500 | — | — |
| 2011-10-11 | $16.99 | $17.18 | 53,682,000 | — | — |
| 2011-10-10 | $17.09 | $17.28 | 48,940,100 | — | — |
| 2011-10-07 | $16.66 | $16.85 | 58,373,900 | — | — |
| 2011-10-06 | $16.75 | $16.94 | 74,775,100 | — | — |
| 2011-10-05 | $16.16 | $16.34 | 119,792,300 | — | — |
| 2011-10-04 | $15.58 | $15.76 | 80,847,200 | — | — |
| 2011-10-03 | $15.19 | $15.30 | 79,202,800 | — | — |
| 2011-09-30 | $15.50 | $15.61 | 50,447,300 | — | — |
| 2011-09-29 | $15.85 | $15.97 | 59,527,500 | — | — |
| 2011-09-28 | $15.84 | $15.96 | 47,967,800 | — | — |
| 2011-09-27 | $16.07 | $16.19 | 64,908,200 | — | — |
| 2011-09-26 | $15.99 | $16.11 | 53,217,300 | — | — |
| 2011-09-23 | $15.61 | $15.72 | 66,118,200 | — | — |
| 2011-09-22 | $15.33 | $15.44 | 92,151,700 | — | — |
| 2011-09-21 | $15.84 | $15.96 | 70,842,500 | — | — |
| 2011-09-20 | $16.53 | $16.65 | 48,832,400 | — | — |
| 2011-09-19 | $16.51 | $16.63 | 42,149,400 | — | — |
| 2011-09-16 | $16.62 | $16.74 | 62,292,100 | — | — |
| 2011-09-15 | $16.67 | $16.79 | 47,652,400 | — | — |
| 2011-09-14 | $16.33 | $16.45 | 79,447,500 | — | — |
| 2011-09-13 | $16.35 | $16.47 | 82,622,700 | — | — |
| 2011-09-12 | $16.09 | $16.21 | 53,937,300 | — | — |
| 2011-09-09 | $15.82 | $15.94 | 79,002,800 | — | — |
| 2011-09-08 | $16.29 | $16.41 | 103,787,400 | — | — |
| 2011-09-07 | $15.88 | $16.00 | 58,515,000 | — | — |
| 2011-09-06 | $15.28 | $15.39 | 62,388,100 | — | — |
| 2011-09-02 | $15.41 | $15.52 | 55,499,700 | — | — |
| 2011-09-01 | $15.82 | $15.94 | 73,754,200 | — | — |
| 2011-08-31 | $15.67 | $15.78 | 50,687,300 | — | — |
| 2011-08-30 | $15.63 | $15.74 | 51,028,200 | — | — |
| 2011-08-29 | $15.74 | $15.85 | 39,188,200 | — | — |
| 2011-08-26 | $15.32 | $15.43 | 49,949,400 | — | — |
| 2011-08-25 | $15.08 | $15.19 | 54,369,300 | — | — |
| 2011-08-24 | $15.46 | $15.57 | 59,278,900 | — | — |
| 2011-08-23 | $15.44 | $15.55 | 57,774,500 | — | — |
| 2011-08-22 | $15.01 | $15.12 | 68,733,900 | — | — |
| 2011-08-19 | $15.08 | $15.19 | 90,584,300 | — | — |
| 2011-08-18 | $15.01 | $15.12 | 104,626,600 | — | — |
| 2011-08-17 | $15.85 | $15.97 | 54,508,900 | — | — |
| 2011-08-16 | $16.00 | $16.12 | 58,987,000 | — | — |
| 2011-08-15 | $16.03 | $16.15 | 65,125,900 | — | — |
| 2011-08-12 | $15.99 | $16.11 | 95,554,300 | — | — |
| 2011-08-11 | $15.92 | $16.04 | 286,920,000 | — | — |
| 2011-08-10 | $13.73 | $13.83 | 146,477,100 | — | — |
| 2011-08-09 | $14.06 | $14.16 | 144,579,300 | — | — |
| 2011-08-08 | $13.94 | $14.04 | 125,326,200 | — | — |
| 2011-08-05 | $14.94 | $15.05 | 122,400,100 | — | — |
| 2011-08-04 | $14.82 | $14.93 | 92,196,500 | — | — |
| 2011-08-03 | $15.49 | $15.60 | 70,369,500 | — | — |
| 2011-08-02 | $15.46 | $15.57 | 56,227,200 | — | — |
| 2011-08-01 | $15.83 | $15.95 | 60,652,700 | — | — |
| 2011-07-29 | $15.97 | $16.09 | 66,844,900 | — | — |
| 2011-07-28 | $16.01 | $16.13 | 79,457,800 | — | — |
| 2011-07-27 | $15.69 | $15.80 | 80,752,600 | — | — |
| 2011-07-26 | $16.29 | $16.41 | 40,154,000 | — | — |
| 2011-07-25 | $16.28 | $16.40 | 33,870,200 | — | — |
| 2011-07-22 | $16.46 | $16.58 | 48,364,800 | — | — |
| 2011-07-21 | $16.35 | $16.47 | 93,220,600 | — | — |
| 2011-07-20 | $15.82 | $15.94 | 60,146,400 | — | — |
| 2011-07-19 | $15.66 | $15.77 | 58,280,600 | — | — |
| 2011-07-18 | $15.44 | $15.55 | 45,271,200 | — | — |
| 2011-07-15 | $15.59 | $15.70 | 54,798,300 | — | — |
| 2011-07-14 | $15.43 | $15.54 | 50,153,300 | — | — |
| 2011-07-13 | $15.57 | $15.68 | 47,732,700 | — | — |
| 2011-07-12 | $15.60 | $15.71 | 88,242,600 | — | — |
| 2011-07-11 | $15.43 | $15.54 | 44,407,800 | — | — |
| 2011-07-08 | $15.74 | $15.85 | 50,343,200 | — | — |
| 2011-07-07 | $15.90 | $16.02 | 70,174,000 | — | — |
| 2011-07-06 | $15.56 | $15.67 | 43,221,700 | — | — |
| 2011-07-05 | $15.67 | $15.78 | 44,364,600 | — | — |
| 2011-07-01 | $15.86 | $15.92 | 65,130,300 | — | — |
| 2011-06-30 | $15.61 | $15.66 | 52,609,600 | — | — |
| 2011-06-29 | $15.34 | $15.39 | 47,452,800 | — | — |
| 2011-06-28 | $15.13 | $15.18 | 52,428,700 | — | — |
| 2011-06-27 | $15.05 | $15.10 | 76,915,200 | — | — |
| 2011-06-24 | $14.93 | $14.98 | 177,861,600 | — | — |
| 2011-06-23 | $15.47 | $15.52 | 63,981,500 | — | — |
| 2011-06-22 | $15.36 | $15.41 | 48,404,300 | — | — |
| 2011-06-21 | $15.51 | $15.56 | 85,430,700 | — | — |
| 2011-06-20 | $15.14 | $15.19 | 54,052,600 | — | — |
| 2011-06-17 | $14.97 | $15.02 | 80,876,700 | — | — |
| 2011-06-16 | $15.05 | $15.10 | 73,024,300 | — | — |
| 2011-06-15 | $14.84 | $14.89 | 92,323,100 | — | — |
| 2011-06-14 | $15.08 | $15.13 | 91,526,300 | — | — |
| 2011-06-13 | $15.06 | $15.11 | 63,586,100 | — | — |
| 2011-06-10 | $15.12 | $15.17 | 78,257,800 | — | — |
| 2011-06-09 | $15.31 | $15.36 | 67,591,200 | — | — |
| 2011-06-08 | $15.30 | $15.35 | 100,248,400 | — | — |
| 2011-06-07 | $15.51 | $15.56 | 107,881,100 | — | — |
| 2011-06-06 | $15.99 | $16.05 | 58,219,800 | — | — |
| 2011-06-03 | $16.01 | $16.07 | 74,861,100 | — | — |
| 2011-06-02 | $16.25 | $16.31 | 62,685,200 | — | — |
| 2011-06-01 | $16.38 | $16.44 | 61,885,900 | — | — |
| 2011-05-31 | $16.80 | $16.86 | 56,638,700 | — | — |
| 2011-05-27 | $16.46 | $16.52 | 49,534,400 | — | — |
| 2011-05-26 | $16.25 | $16.31 | 64,698,900 | — | — |
| 2011-05-25 | $16.19 | $16.25 | 59,601,900 | — | — |
| 2011-05-24 | $16.27 | $16.33 | 42,476,600 | — | — |
| 2011-05-23 | $16.35 | $16.41 | 68,300,000 | — | — |
| 2011-05-20 | $16.53 | $16.59 | 50,894,200 | — | — |
| 2011-05-19 | $16.66 | $16.72 | 68,259,900 | — | — |
| 2011-05-18 | $16.65 | $16.71 | 92,724,700 | — | — |
| 2011-05-17 | $16.64 | $16.70 | 78,204,700 | — | — |
| 2011-05-16 | $16.60 | $16.66 | 81,604,100 | — | — |
| 2011-05-13 | $16.88 | $16.94 | 80,195,400 | — | — |
| 2011-05-12 | $16.93 | $16.99 | 238,300,000 | — | — |
| 2011-05-11 | $17.78 | $17.84 | 129,200,000 | — | — |
| 2011-05-10 | $17.79 | $17.85 | 68,810,700 | — | — |
| 2011-05-09 | $17.60 | $17.66 | 46,982,400 | — | — |
| 2011-05-06 | $17.56 | $17.62 | 60,439,500 | — | — |
| 2011-05-05 | $17.48 | $17.54 | 67,908,600 | — | — |
| 2011-05-04 | $17.47 | $17.53 | 58,190,500 | — | — |
| 2011-05-03 | $17.41 | $17.47 | 56,900,000 | — | — |
| 2011-05-02 | $17.58 | $17.64 | 46,838,800 | — | — |
| 2011-04-29 | $17.52 | $17.58 | 137,455,300 | — | — |
| 2011-04-28 | $17.29 | $17.35 | 52,900,000 | — | — |
| 2011-04-27 | $17.19 | $17.25 | 97,724,100 | — | — |
| 2011-04-26 | $17.52 | $17.58 | 81,600,000 | — | — |
| 2011-04-25 | $17.10 | $17.16 | 42,745,400 | — | — |
| 2011-04-21 | $16.94 | $17.00 | 57,013,900 | — | — |
| 2011-04-20 | $16.93 | $16.99 | 86,372,600 | — | — |
| 2011-04-19 | $16.61 | $16.67 | 76,498,000 | — | — |
| 2011-04-18 | $16.73 | $16.79 | 86,550,700 | — | — |
| 2011-04-15 | $17.03 | $17.09 | 82,667,700 | — | — |
| 2011-04-14 | $17.17 | $17.23 | 58,261,800 | — | — |
| 2011-04-13 | $17.25 | $17.31 | 60,912,400 | — | — |
| 2011-04-12 | $17.44 | $17.50 | 65,853,700 | — | — |
| 2011-04-11 | $17.47 | $17.53 | 56,427,900 | — | — |
| 2011-04-08 | $17.65 | $17.71 | 82,734,700 | — | — |
| 2011-04-07 | $17.91 | $17.97 | 119,269,200 | — | — |
| 2011-04-06 | $18.07 | $18.13 | 176,814,200 | — | — |
| 2011-04-05 | $17.22 | $17.28 | 103,442,400 | — | — |
| 2011-04-04 | $17.06 | $17.12 | 57,644,300 | — | — |
| 2011-04-01 | $17.04 | $17.10 | 62,747,100 | — | — |
| 2011-03-31 | $17.15 | $17.21 | 64,974,000 | — | — |
| 2011-03-30 | $17.33 | $17.39 | 60,260,900 | — | — |
| 2011-03-29 | $17.44 | $17.50 | 57,191,900 | — | — |
| 2011-03-28 | $17.19 | $17.19 | 63,408,300 | — | — |
| 2011-03-25 | $17.28 | $17.28 | 53,219,900 | — | — |
| 2011-03-24 | $17.36 | $17.36 | 57,829,100 | — | — |
| 2011-03-23 | $17.58 | $17.58 | 52,147,800 | — | — |
| 2011-03-22 | $17.45 | $17.45 | 63,906,900 | — | — |
| 2011-03-21 | $17.39 | $17.39 | 57,397,200 | — | — |
| 2011-03-18 | $17.14 | $17.14 | 125,171,000 | — | — |
| 2011-03-17 | $17.00 | $17.00 | 83,343,500 | — | — |
| 2011-03-16 | $17.05 | $17.05 | 93,486,600 | — | — |
| 2011-03-15 | $17.39 | $17.39 | 97,003,700 | — | — |
| 2011-03-14 | $17.85 | $17.85 | 45,156,200 | — | — |
| 2011-03-11 | $17.95 | $17.95 | 68,251,500 | — | — |
| 2011-03-10 | $17.92 | $17.92 | 63,935,800 | — | — |
| 2011-03-09 | $18.12 | $18.12 | 53,213,800 | — | — |
| 2011-03-08 | $18.22 | $18.22 | 54,964,300 | — | — |
| 2011-03-07 | $18.20 | $18.20 | 70,862,500 | — | — |
| 2011-03-04 | $18.40 | $18.40 | 57,403,000 | — | — |
| 2011-03-03 | $18.53 | $18.53 | 57,031,300 | — | — |
| 2011-03-02 | $18.50 | $18.50 | 63,392,600 | — | — |
| 2011-03-01 | $18.56 | $18.56 | 61,977,900 | — | — |
| 2011-02-28 | $18.56 | $18.56 | 62,256,300 | — | — |
| 2011-02-25 | $18.64 | $18.64 | 49,209,600 | — | — |
| 2011-02-24 | $18.36 | $18.36 | 71,863,700 | — | — |
| 2011-02-23 | $18.40 | $18.40 | 89,185,300 | — | — |
| 2011-02-22 | $18.59 | $18.59 | 74,954,500 | — | — |
| 2011-02-18 | $18.85 | $18.85 | 90,035,800 | — | — |
| 2011-02-17 | $18.68 | $18.68 | 89,097,600 | — | — |
| 2011-02-16 | $18.58 | $18.58 | 101,531,800 | — | — |
| 2011-02-15 | $18.67 | $18.67 | 90,320,500 | — | — |
| 2011-02-14 | $18.81 | $18.81 | 109,308,400 | — | — |
| 2011-02-11 | $18.70 | $18.70 | 189,326,900 | — | — |
| 2011-02-10 | $18.92 | $18.92 | 560,040,200 | — | — |
| 2011-02-09 | $22.04 | $22.04 | 125,425,600 | — | — |
| 2011-02-08 | $21.99 | $21.99 | 73,163,000 | — | — |
| 2011-02-07 | $22.03 | $22.03 | 52,408,400 | — | — |
| 2011-02-04 | $22.05 | $22.05 | 60,134,800 | — | — |
| 2011-02-03 | $21.91 | $21.91 | 54,002,000 | — | — |
| 2011-02-02 | $21.62 | $21.62 | 41,287,400 | — | — |
| 2011-02-01 | $21.47 | $21.47 | 40,519,800 | — | — |
| 2011-01-31 | $21.15 | $21.15 | 40,390,800 | — | — |
| 2011-01-28 | $20.93 | $20.93 | 46,540,500 | — | — |
| 2011-01-27 | $21.44 | $21.44 | 36,827,200 | — | — |
| 2011-01-26 | $21.42 | $21.42 | 65,525,000 | — | — |
| 2011-01-25 | $21.54 | $21.54 | 72,726,400 | — | — |
| 2011-01-24 | $21.17 | $21.17 | 44,068,400 | — | — |
| 2011-01-21 | $20.73 | $20.73 | 40,172,600 | — | — |
| 2011-01-20 | $20.77 | $20.77 | 53,291,700 | — | — |
| 2011-01-19 | $20.82 | $20.82 | 53,574,600 | — | — |
| 2011-01-18 | $21.22 | $21.22 | 46,668,500 | — | — |
| 2011-01-14 | $21.21 | $21.21 | 35,176,400 | — | — |
| 2011-01-13 | $21.08 | $21.08 | 35,006,700 | — | — |
| 2011-01-12 | $21.12 | $21.12 | 40,646,100 | — | — |
| 2011-01-11 | $20.88 | $20.88 | 38,343,800 | — | — |
| 2011-01-10 | $20.79 | $20.79 | 40,679,700 | — | — |
| 2011-01-07 | $20.97 | $20.97 | 67,732,200 | — | — |
| 2011-01-06 | $20.95 | $20.95 | 65,845,400 | — | — |
| 2011-01-05 | $20.77 | $20.77 | 69,380,400 | — | — |
| 2011-01-04 | $20.52 | $20.52 | 46,273,800 | — | — |
| 2011-01-03 | $20.49 | $20.49 | 54,310,200 | — | — |