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
- 2000-02-23 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 | $22.24 | $58.98 | 969,144 | — | — |
| 2011-12-29 | $22.49 | $59.64 | 651,713 | — | — |
| 2011-12-28 | $22.38 | $59.35 | 949,873 | — | — |
| 2011-12-27 | $22.55 | $59.80 | 679,158 | — | — |
| 2011-12-23 | $22.34 | $59.25 | 628,102 | — | — |
| 2011-12-22 | $22.21 | $58.91 | 1,067,724 | — | — |
| 2011-12-21 | $22.01 | $58.38 | 1,469,003 | — | — |
| 2011-12-20 | $21.90 | $58.09 | 1,335,411 | — | — |
| 2011-12-19 | $21.40 | $56.75 | 1,265,589 | — | — |
| 2011-12-16 | $21.90 | $58.09 | 3,136,678 | — | — |
| 2011-12-15 | $21.52 | $57.07 | 1,361,545 | — | — |
| 2011-12-14 | $21.21 | $56.25 | 1,831,638 | — | — |
| 2011-12-13 | $20.83 | $55.25 | 1,490,898 | — | — |
| 2011-12-12 | $21.12 | $56.01 | 1,577,067 | — | — |
| 2011-12-09 | $21.38 | $56.70 | 1,467,086 | — | — |
| 2011-12-08 | $21.10 | $55.96 | 1,791,984 | — | — |
| 2011-12-07 | $21.79 | $57.80 | 963,999 | — | — |
| 2011-12-06 | $21.68 | $57.51 | 860,778 | — | — |
| 2011-12-05 | $21.56 | $57.17 | 1,311,801 | — | — |
| 2011-12-02 | $21.51 | $57.04 | 1,344,896 | — | — |
| 2011-12-01 | $21.36 | $56.64 | 1,147,536 | — | — |
| 2011-11-30 | $21.71 | $57.59 | 1,994,995 | — | — |
| 2011-11-29 | $20.86 | $55.33 | 969,447 | — | — |
| 2011-11-28 | $20.80 | $55.17 | 1,365,379 | — | — |
| 2011-11-25 | $20.48 | $54.31 | 507,527 | — | — |
| 2011-11-23 | $20.39 | $54.07 | 1,658,191 | — | — |
| 2011-11-22 | $20.60 | $54.65 | 1,275,073 | — | — |
| 2011-11-21 | $20.84 | $55.28 | 1,451,245 | — | — |
| 2011-11-18 | $21.46 | $56.91 | 1,065,504 | — | — |
| 2011-11-17 | $21.25 | $56.36 | 1,659,099 | — | — |
| 2011-11-16 | $21.43 | $56.83 | 1,207,571 | — | — |
| 2011-11-15 | $21.49 | $56.99 | 1,034,528 | — | — |
| 2011-11-14 | $21.28 | $56.43 | 1,284,356 | — | — |
| 2011-11-11 | $21.73 | $57.64 | 1,146,224 | — | — |
| 2011-11-10 | $21.12 | $56.01 | 1,568,591 | — | — |
| 2011-11-09 | $21.06 | $55.86 | 1,912,963 | — | — |
| 2011-11-08 | $21.64 | $57.38 | 2,282,257 | — | — |
| 2011-11-07 | $21.31 | $56.51 | 1,507,446 | — | — |
| 2011-11-04 | $21.38 | $56.70 | 2,003,269 | — | — |
| 2011-11-03 | $21.79 | $57.80 | 2,534,608 | — | — |
| 2011-11-02 | $21.81 | $57.85 | 1,857,367 | — | — |
| 2011-11-01 | $21.44 | $56.86 | 2,668,502 | — | — |
| 2011-10-31 | $22.24 | $58.98 | 2,227,065 | — | — |
| 2011-10-28 | $22.60 | $59.93 | 2,232,413 | — | — |
| 2011-10-27 | $22.90 | $60.75 | 1,987,225 | — | — |
| 2011-10-26 | $22.18 | $58.83 | 1,747,588 | — | — |
| 2011-10-25 | $22.01 | $58.38 | 1,343,988 | — | — |
| 2011-10-24 | $22.48 | $59.62 | 1,357,004 | — | — |
| 2011-10-21 | $22.04 | $58.46 | 1,891,572 | — | — |
| 2011-10-20 | $21.52 | $57.07 | 3,080,780 | — | — |
| 2011-10-19 | $21.23 | $56.30 | 1,813,173 | — | — |
| 2011-10-18 | $21.46 | $56.91 | 2,293,861 | — | — |
| 2011-10-17 | $21.04 | $55.80 | 2,649,432 | — | — |
| 2011-10-14 | $21.58 | $56.22 | 2,629,656 | — | — |
| 2011-10-13 | $21.02 | $54.78 | 11,243,085 | — | — |
| 2011-10-12 | $21.62 | $56.33 | 1,998,425 | — | — |
| 2011-10-11 | $21.45 | $55.89 | 2,108,810 | — | — |
| 2011-10-10 | $21.75 | $56.69 | 1,561,226 | — | — |
| 2011-10-07 | $20.75 | $54.08 | 2,250,474 | — | — |
| 2011-10-06 | $21.54 | $56.12 | 1,607,841 | — | — |
| 2011-10-05 | $21.24 | $55.35 | 2,164,608 | — | — |
| 2011-10-04 | $21.32 | $55.55 | 3,127,900 | — | — |
| 2011-10-03 | $20.54 | $53.51 | 1,896,617 | — | — |
| 2011-09-30 | $21.35 | $55.63 | 1,774,024 | — | — |
| 2011-09-29 | $21.91 | $57.10 | 1,678,471 | — | — |
| 2011-09-28 | $21.47 | $55.94 | 2,094,886 | — | — |
| 2011-09-27 | $22.34 | $58.21 | 1,204,645 | — | — |
| 2011-09-26 | $22.22 | $57.90 | 1,085,583 | — | — |
| 2011-09-23 | $21.87 | $57.00 | 1,322,294 | — | — |
| 2011-09-22 | $21.76 | $56.71 | 2,142,612 | — | — |
| 2011-09-21 | $21.99 | $57.31 | 1,801,771 | — | — |
| 2011-09-20 | $23.41 | $61.00 | 1,369,617 | — | — |
| 2011-09-19 | $23.40 | $60.98 | 1,227,146 | — | — |
| 2011-09-16 | $23.69 | $61.73 | 2,343,100 | — | — |
| 2011-09-15 | $23.14 | $60.30 | 1,338,539 | — | — |
| 2011-09-14 | $22.92 | $59.74 | 1,105,763 | — | — |
| 2011-09-13 | $22.74 | $59.25 | 1,343,383 | — | — |
| 2011-09-12 | $22.68 | $59.09 | 1,638,515 | — | — |
| 2011-09-09 | $22.69 | $59.12 | 1,312,911 | — | — |
| 2011-09-08 | $23.35 | $60.85 | 1,124,430 | — | — |
| 2011-09-07 | $23.49 | $61.21 | 1,354,179 | — | — |
| 2011-09-06 | $22.50 | $58.63 | 1,078,621 | — | — |
| 2011-09-02 | $22.49 | $58.60 | 1,303,729 | — | — |
| 2011-09-01 | $23.04 | $60.05 | 1,208,177 | — | — |
| 2011-08-31 | $23.58 | $61.44 | 1,531,157 | — | — |
| 2011-08-30 | $23.23 | $60.54 | 1,080,235 | — | — |
| 2011-08-29 | $23.01 | $59.97 | 1,319,873 | — | — |
| 2011-08-26 | $22.38 | $58.32 | 1,068,027 | — | — |
| 2011-08-25 | $21.98 | $57.28 | 1,427,029 | — | — |
| 2011-08-24 | $22.18 | $57.80 | 983,371 | — | — |
| 2011-08-23 | $21.88 | $57.02 | 1,342,878 | — | — |
| 2011-08-22 | $21.03 | $54.80 | 1,111,313 | — | — |
| 2011-08-19 | $20.87 | $54.39 | 1,700,165 | — | — |
| 2011-08-18 | $20.98 | $54.67 | 2,741,352 | — | — |
| 2011-08-17 | $22.17 | $57.77 | 1,147,132 | — | — |
| 2011-08-16 | $22.19 | $57.83 | 1,319,469 | — | — |
| 2011-08-15 | $22.36 | $58.26 | 1,107,378 | — | — |
| 2011-08-12 | $21.38 | $55.71 | 1,347,721 | — | — |
| 2011-08-11 | $21.41 | $55.79 | 2,425,131 | — | — |
| 2011-08-10 | $20.22 | $52.69 | 3,536,343 | — | — |
| 2011-08-09 | $20.96 | $54.62 | 3,812,809 | — | — |
| 2011-08-08 | $18.92 | $49.30 | 3,367,033 | — | — |
| 2011-08-05 | $20.76 | $54.11 | 3,323,041 | — | — |
| 2011-08-04 | $21.20 | $55.24 | 2,852,645 | — | — |
| 2011-08-03 | $22.22 | $57.90 | 2,528,049 | — | — |
| 2011-08-02 | $22.51 | $58.65 | 2,111,837 | — | — |
| 2011-08-01 | $22.66 | $59.04 | 3,429,490 | — | — |
| 2011-07-29 | $23.73 | $61.83 | 1,610,969 | — | — |
| 2011-07-28 | $23.58 | $61.44 | 1,444,081 | — | — |
| 2011-07-27 | $23.60 | $61.49 | 1,419,158 | — | — |
| 2011-07-26 | $24.16 | $62.96 | 806,897 | — | — |
| 2011-07-25 | $24.06 | $62.71 | 650,704 | — | — |
| 2011-07-22 | $24.27 | $63.25 | 587,238 | — | — |
| 2011-07-21 | $24.20 | $63.07 | 984,078 | — | — |
| 2011-07-20 | $24.17 | $62.99 | 1,337,429 | — | — |
| 2011-07-19 | $24.03 | $62.63 | 1,088,207 | — | — |
| 2011-07-18 | $23.57 | $61.42 | 1,208,479 | — | — |
| 2011-07-15 | $23.46 | $61.13 | 1,254,792 | — | — |
| 2011-07-14 | $23.20 | $60.46 | 1,295,051 | — | — |
| 2011-07-13 | $23.29 | $60.69 | 1,835,976 | — | — |
| 2011-07-12 | $23.60 | $61.49 | 1,688,461 | — | — |
| 2011-07-11 | $23.11 | $60.23 | 976,510 | — | — |
| 2011-07-08 | $23.49 | $61.21 | 1,274,972 | — | — |
| 2011-07-07 | $23.32 | $60.77 | 1,369,213 | — | — |
| 2011-07-06 | $23.64 | $60.64 | 1,838,398 | — | — |
| 2011-07-05 | $23.66 | $60.69 | 2,272,571 | — | — |
| 2011-07-01 | $23.63 | $60.62 | 1,206,058 | — | — |
| 2011-06-30 | $23.20 | $59.52 | 1,585,744 | — | — |
| 2011-06-29 | $23.31 | $59.80 | 2,148,363 | — | — |
| 2011-06-28 | $23.16 | $59.42 | 11,639,420 | — | — |
| 2011-06-27 | $22.95 | $58.89 | 2,168,745 | — | — |
| 2011-06-24 | $23.27 | $59.70 | 1,315,433 | — | — |
| 2011-06-23 | $23.42 | $60.08 | 1,333,696 | — | — |
| 2011-06-22 | $23.96 | $61.48 | 1,501,089 | — | — |
| 2011-06-21 | $24.07 | $61.76 | 2,175,000 | — | — |
| 2011-06-20 | $23.67 | $60.72 | 1,590,890 | — | — |
| 2011-06-17 | $23.10 | $59.27 | 1,491,806 | — | — |
| 2011-06-16 | $22.81 | $58.53 | 1,364,672 | — | — |
| 2011-06-15 | $22.65 | $58.10 | 1,175,283 | — | — |
| 2011-06-14 | $22.81 | $58.53 | 1,156,818 | — | — |
| 2011-06-13 | $22.46 | $57.61 | 1,760,604 | — | — |
| 2011-06-10 | $22.56 | $57.87 | 2,142,612 | — | — |
| 2011-06-09 | $23.13 | $59.34 | 2,269,746 | — | — |
| 2011-06-08 | $23.34 | $59.88 | 1,849,699 | — | — |
| 2011-06-07 | $23.84 | $61.15 | 1,467,288 | — | — |
| 2011-06-06 | $23.58 | $60.49 | 1,591,597 | — | — |
| 2011-06-03 | $23.67 | $60.72 | 1,203,132 | — | — |
| 2011-06-02 | $23.50 | $60.28 | 2,007,708 | — | — |
| 2011-06-01 | $23.20 | $59.52 | 1,590,991 | — | — |
| 2011-05-31 | $23.93 | $61.40 | 1,149,856 | — | — |
| 2011-05-27 | $23.65 | $60.67 | 777,334 | — | — |
| 2011-05-26 | $23.34 | $59.88 | 530,028 | — | — |
| 2011-05-25 | $23.20 | $59.52 | 896,295 | — | — |
| 2011-05-24 | $23.10 | $59.27 | 946,846 | — | — |
| 2011-05-23 | $23.01 | $59.04 | 1,079,933 | — | — |
| 2011-05-20 | $23.39 | $60.00 | 1,090,628 | — | — |
| 2011-05-19 | $23.32 | $59.83 | 832,223 | — | — |
| 2011-05-18 | $23.35 | $59.90 | 647,879 | — | — |
| 2011-05-17 | $23.14 | $59.37 | 817,593 | — | — |
| 2011-05-16 | $23.22 | $59.57 | 654,740 | — | — |
| 2011-05-13 | $23.21 | $59.55 | 715,785 | — | — |
| 2011-05-12 | $23.58 | $60.49 | 1,109,900 | — | — |
| 2011-05-11 | $23.25 | $59.65 | 1,113,230 | — | — |
| 2011-05-10 | $23.56 | $60.44 | 935,545 | — | — |
| 2011-05-09 | $23.27 | $59.70 | 821,528 | — | — |
| 2011-05-06 | $23.07 | $59.19 | 1,183,557 | — | — |
| 2011-05-05 | $23.72 | $60.84 | 1,435,504 | — | — |
| 2011-05-04 | $23.50 | $60.28 | 1,345,401 | — | — |
| 2011-05-03 | $23.55 | $60.41 | 1,312,104 | — | — |
| 2011-05-02 | $23.54 | $60.39 | 1,191,932 | — | — |
| 2011-04-29 | $23.51 | $60.31 | 1,311,700 | — | — |
| 2011-04-28 | $24.05 | $61.71 | 1,139,867 | — | — |
| 2011-04-27 | $24.09 | $61.81 | 896,396 | — | — |
| 2011-04-26 | $23.93 | $61.40 | 1,210,800 | — | — |
| 2011-04-25 | $23.82 | $61.10 | 1,165,395 | — | — |
| 2011-04-21 | $23.71 | $60.82 | 883,480 | — | — |
| 2011-04-20 | $23.72 | $60.84 | 991,544 | — | — |
| 2011-04-19 | $23.63 | $60.62 | 1,003,551 | — | — |
| 2011-04-18 | $23.29 | $59.75 | 1,035,032 | — | — |
| 2011-04-15 | $23.58 | $60.49 | 1,155,305 | — | — |
| 2011-04-14 | $23.19 | $59.50 | 1,288,493 | — | — |
| 2011-04-13 | $22.93 | $58.84 | 1,255,297 | — | — |
| 2011-04-12 | $23.17 | $58.50 | 982,261 | — | — |
| 2011-04-11 | $23.17 | $58.50 | 1,155,002 | — | — |
| 2011-04-08 | $23.14 | $58.43 | 884,691 | — | — |
| 2011-04-07 | $23.21 | $58.60 | 1,393,429 | — | — |
| 2011-04-06 | $23.27 | $58.76 | 1,302,114 | — | — |
| 2011-04-05 | $23.11 | $58.35 | 966,117 | — | — |
| 2011-04-04 | $23.03 | $58.15 | 1,619,647 | — | — |
| 2011-04-01 | $22.79 | $57.55 | 1,296,666 | — | — |
| 2011-03-31 | $22.83 | $57.65 | 1,607,135 | — | — |
| 2011-03-30 | $22.81 | $57.60 | 1,170,844 | — | — |
| 2011-03-29 | $22.25 | $56.18 | 2,197,703 | — | — |
| 2011-03-28 | $22.08 | $55.75 | 1,273,762 | — | — |
| 2011-03-25 | $22.21 | $56.08 | 2,039,189 | — | — |
| 2011-03-24 | $22.12 | $55.85 | 2,340,981 | — | — |
| 2011-03-23 | $22.19 | $56.03 | 1,773,217 | — | — |
| 2011-03-22 | $22.64 | $57.15 | 864,612 | — | — |
| 2011-03-21 | $22.77 | $57.48 | 1,606,933 | — | — |
| 2011-03-18 | $22.79 | $57.55 | 1,915,385 | — | — |
| 2011-03-17 | $22.74 | $57.40 | 1,200,811 | — | — |
| 2011-03-16 | $22.47 | $56.73 | 1,958,873 | — | — |
| 2011-03-15 | $22.74 | $57.40 | 1,693,102 | — | — |
| 2011-03-14 | $22.73 | $57.38 | 1,348,327 | — | — |
| 2011-03-11 | $22.78 | $57.53 | 1,719,235 | — | — |
| 2011-03-10 | $22.65 | $57.18 | 1,960,689 | — | — |
| 2011-03-09 | $22.66 | $57.20 | 2,882,814 | — | — |
| 2011-03-08 | $23.12 | $58.38 | 1,756,064 | — | — |
| 2011-03-07 | $22.95 | $57.95 | 1,459,518 | — | — |
| 2011-03-04 | $23.07 | $58.25 | 1,362,856 | — | — |
| 2011-03-03 | $23.36 | $58.98 | 1,582,112 | — | — |
| 2011-03-02 | $23.42 | $59.13 | 1,779,573 | — | — |
| 2011-03-01 | $23.55 | $59.46 | 1,977,640 | — | — |
| 2011-02-28 | $24.32 | $61.41 | 2,030,108 | — | — |
| 2011-02-25 | $23.59 | $59.56 | 1,459,317 | — | — |
| 2011-02-24 | $22.89 | $57.80 | 1,244,702 | — | — |
| 2011-02-23 | $22.68 | $57.25 | 941,801 | — | — |
| 2011-02-22 | $22.57 | $56.98 | 999,616 | — | — |
| 2011-02-18 | $22.78 | $57.53 | 907,898 | — | — |
| 2011-02-17 | $22.36 | $56.45 | 1,103,947 | — | — |
| 2011-02-16 | $22.47 | $56.73 | 752,008 | — | — |
| 2011-02-15 | $22.49 | $56.78 | 643,540 | — | — |
| 2011-02-14 | $22.47 | $56.73 | 917,484 | — | — |
| 2011-02-11 | $22.37 | $56.48 | 953,606 | — | — |
| 2011-02-10 | $22.33 | $56.38 | 804,173 | — | — |
| 2011-02-09 | $22.20 | $56.05 | 887,920 | — | — |
| 2011-02-08 | $22.07 | $55.73 | 1,362,856 | — | — |
| 2011-02-07 | $21.81 | $55.08 | 1,105,763 | — | — |
| 2011-02-04 | $21.78 | $55.00 | 1,031,702 | — | — |
| 2011-02-03 | $21.99 | $55.53 | 1,093,453 | — | — |
| 2011-02-02 | $21.97 | $55.48 | 1,301,610 | — | — |
| 2011-02-01 | $22.04 | $55.65 | 1,531,057 | — | — |
| 2011-01-31 | $22.22 | $56.10 | 1,603,604 | — | — |
| 2011-01-28 | $22.06 | $55.70 | 1,608,043 | — | — |
| 2011-01-27 | $22.26 | $56.20 | 1,152,278 | — | — |
| 2011-01-26 | $21.99 | $55.53 | 1,113,331 | — | — |
| 2011-01-25 | $22.04 | $55.65 | 1,515,316 | — | — |
| 2011-01-24 | $21.61 | $54.55 | 1,215,240 | — | — |
| 2011-01-21 | $21.59 | $54.50 | 1,969,366 | — | — |
| 2011-01-20 | $21.57 | $54.45 | 1,504,116 | — | — |
| 2011-01-19 | $21.45 | $54.15 | 1,590,588 | — | — |
| 2011-01-18 | $21.53 | $54.35 | 2,908,846 | — | — |
| 2011-01-14 | $21.26 | $53.68 | 1,369,516 | — | — |
| 2011-01-13 | $21.38 | $53.98 | 1,029,785 | — | — |
| 2011-01-12 | $21.37 | $53.95 | 1,407,555 | — | — |
| 2011-01-11 | $21.84 | $54.23 | 1,748,698 | — | — |
| 2011-01-10 | $21.89 | $54.35 | 1,287,383 | — | — |
| 2011-01-07 | $21.96 | $54.52 | 918,089 | — | — |
| 2011-01-06 | $21.93 | $54.45 | 1,001,735 | — | — |
| 2011-01-05 | $22.07 | $54.79 | 1,258,727 | — | — |
| 2011-01-04 | $21.82 | $54.18 | 1,561,831 | — | — |
| 2011-01-03 | $22.06 | $54.77 | 1,471,324 | — | — |