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
- 2001-06-18 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 | $25.61 | $40.44 | 1,157,000 | — | — |
| 2011-12-29 | $25.63 | $40.47 | 564,500 | — | — |
| 2011-12-28 | $25.29 | $39.93 | 637,600 | — | — |
| 2011-12-27 | $25.69 | $40.57 | 864,600 | — | — |
| 2011-12-23 | $25.69 | $40.57 | 860,100 | — | — |
| 2011-12-22 | $25.52 | $40.30 | 1,437,500 | — | — |
| 2011-12-21 | $25.16 | $39.73 | 1,304,300 | — | — |
| 2011-12-20 | $25.21 | $39.81 | 1,294,800 | — | — |
| 2011-12-19 | $24.42 | $38.56 | 1,146,600 | — | — |
| 2011-12-16 | $24.67 | $38.96 | 1,419,800 | — | — |
| 2011-12-15 | $24.69 | $38.99 | 2,418,000 | — | — |
| 2011-12-14 | $24.38 | $38.50 | 2,005,000 | — | — |
| 2011-12-13 | $25.00 | $39.48 | 2,538,700 | — | — |
| 2011-12-12 | $25.56 | $40.36 | 1,575,800 | — | — |
| 2011-12-09 | $26.65 | $42.08 | 2,113,900 | — | — |
| 2011-12-08 | $25.75 | $40.66 | 1,851,800 | — | — |
| 2011-12-07 | $26.17 | $41.32 | 1,977,200 | — | — |
| 2011-12-06 | $26.01 | $41.07 | 1,403,500 | — | — |
| 2011-12-05 | $25.76 | $40.68 | 1,195,100 | — | — |
| 2011-12-02 | $25.57 | $40.38 | 1,171,000 | — | — |
| 2011-12-01 | $25.55 | $40.35 | 1,809,100 | — | — |
| 2011-11-30 | $25.92 | $40.93 | 2,303,900 | — | — |
| 2011-11-29 | $24.51 | $38.70 | 1,519,400 | — | — |
| 2011-11-28 | $24.22 | $38.25 | 1,263,600 | — | — |
| 2011-11-25 | $23.31 | $36.81 | 852,300 | — | — |
| 2011-11-23 | $23.45 | $37.03 | 2,022,300 | — | — |
| 2011-11-22 | $24.62 | $38.88 | 1,709,000 | — | — |
| 2011-11-21 | $24.55 | $38.77 | 1,476,100 | — | — |
| 2011-11-18 | $25.03 | $39.52 | 1,288,300 | — | — |
| 2011-11-17 | $24.92 | $39.35 | 1,666,400 | — | — |
| 2011-11-16 | $25.25 | $39.87 | 2,448,800 | — | — |
| 2011-11-15 | $25.86 | $40.83 | 1,618,100 | — | — |
| 2011-11-14 | $25.96 | $40.99 | 1,239,500 | — | — |
| 2011-11-11 | $26.04 | $41.12 | 1,987,800 | — | — |
| 2011-11-10 | $25.57 | $40.38 | 1,873,200 | — | — |
| 2011-11-09 | $25.19 | $39.78 | 2,142,300 | — | — |
| 2011-11-08 | $26.48 | $41.81 | 1,912,600 | — | — |
| 2011-11-07 | $26.10 | $41.21 | 2,102,000 | — | — |
| 2011-11-04 | $25.54 | $40.33 | 2,056,100 | — | — |
| 2011-11-03 | $25.62 | $40.46 | 2,019,500 | — | — |
| 2011-11-02 | $24.87 | $39.27 | 2,806,300 | — | — |
| 2011-11-01 | $24.35 | $38.45 | 5,485,700 | — | — |
| 2011-10-31 | $25.43 | $40.16 | 2,313,000 | — | — |
| 2011-10-28 | $26.70 | $42.16 | 2,048,300 | — | — |
| 2011-10-27 | $26.98 | $42.60 | 3,608,900 | — | — |
| 2011-10-26 | $26.00 | $41.06 | 1,782,900 | — | — |
| 2011-10-25 | $25.59 | $40.41 | 1,769,800 | — | — |
| 2011-10-24 | $25.98 | $41.02 | 2,805,200 | — | — |
| 2011-10-21 | $25.52 | $40.30 | 4,106,200 | — | — |
| 2011-10-20 | $24.53 | $38.73 | 3,571,400 | — | — |
| 2011-10-19 | $24.14 | $38.12 | 7,370,500 | — | — |
| 2011-10-18 | $25.09 | $39.62 | 12,036,400 | — | — |
| 2011-10-17 | $24.27 | $38.32 | 4,795,200 | — | — |
| 2011-10-14 | $24.93 | $39.37 | 2,800,500 | — | — |
| 2011-10-13 | $24.05 | $37.98 | 2,933,800 | — | — |
| 2011-10-12 | $24.04 | $37.96 | 2,444,400 | — | — |
| 2011-10-11 | $23.37 | $36.90 | 2,723,600 | — | — |
| 2011-10-10 | $23.68 | $37.39 | 2,484,200 | — | — |
| 2011-10-07 | $22.28 | $35.18 | 3,087,600 | — | — |
| 2011-10-06 | $22.26 | $35.15 | 2,890,900 | — | — |
| 2011-10-05 | $22.03 | $34.79 | 3,192,200 | — | — |
| 2011-10-04 | $21.68 | $34.23 | 5,300,000 | — | — |
| 2011-10-03 | $20.67 | $32.64 | 3,294,000 | — | — |
| 2011-09-30 | $21.55 | $34.03 | 4,927,500 | — | — |
| 2011-09-29 | $21.32 | $33.67 | 2,546,800 | — | — |
| 2011-09-28 | $20.91 | $33.02 | 3,012,700 | — | — |
| 2011-09-27 | $21.30 | $33.63 | 4,616,800 | — | — |
| 2011-09-26 | $21.23 | $33.52 | 3,381,600 | — | — |
| 2011-09-23 | $20.87 | $32.96 | 2,602,900 | — | — |
| 2011-09-22 | $20.88 | $32.97 | 3,921,900 | — | — |
| 2011-09-21 | $21.77 | $34.38 | 3,941,100 | — | — |
| 2011-09-20 | $22.54 | $35.59 | 1,768,500 | — | — |
| 2011-09-19 | $22.37 | $35.32 | 2,154,800 | — | — |
| 2011-09-16 | $22.99 | $36.30 | 2,037,900 | — | — |
| 2011-09-15 | $23.15 | $36.56 | 2,336,900 | — | — |
| 2011-09-14 | $22.37 | $35.32 | 3,371,800 | — | — |
| 2011-09-13 | $22.11 | $34.91 | 4,271,100 | — | — |
| 2011-09-12 | $22.08 | $34.87 | 2,705,800 | — | — |
| 2011-09-09 | $22.26 | $35.15 | 2,965,600 | — | — |
| 2011-09-08 | $23.29 | $36.78 | 2,369,400 | — | — |
| 2011-09-07 | $23.17 | $36.59 | 2,245,200 | — | — |
| 2011-09-06 | $22.84 | $36.07 | 2,656,400 | — | — |
| 2011-09-02 | $23.37 | $36.90 | 2,492,100 | — | — |
| 2011-09-01 | $23.90 | $37.74 | 2,480,300 | — | — |
| 2011-08-31 | $24.09 | $38.04 | 2,460,200 | — | — |
| 2011-08-30 | $23.81 | $37.60 | 2,251,500 | — | — |
| 2011-08-29 | $24.04 | $37.96 | 1,594,000 | — | — |
| 2011-08-26 | $23.18 | $36.60 | 3,242,000 | — | — |
| 2011-08-25 | $22.76 | $35.94 | 2,995,100 | — | — |
| 2011-08-24 | $23.54 | $37.17 | 2,656,800 | — | — |
| 2011-08-23 | $23.12 | $36.51 | 3,182,100 | — | — |
| 2011-08-22 | $22.35 | $35.29 | 3,832,900 | — | — |
| 2011-08-19 | $22.72 | $35.88 | 5,132,800 | — | — |
| 2011-08-18 | $22.40 | $35.37 | 6,317,800 | — | — |
| 2011-08-17 | $24.08 | $38.02 | 3,784,100 | — | — |
| 2011-08-16 | $23.20 | $36.63 | 4,267,200 | — | — |
| 2011-08-15 | $22.65 | $35.77 | 1,833,700 | — | — |
| 2011-08-12 | $21.78 | $34.39 | 2,827,400 | — | — |
| 2011-08-11 | $21.62 | $34.14 | 3,963,800 | — | — |
| 2011-08-10 | $20.48 | $32.34 | 5,056,400 | — | — |
| 2011-08-09 | $21.56 | $34.04 | 5,778,400 | — | — |
| 2011-08-08 | $20.16 | $31.83 | 6,360,400 | — | — |
| 2011-08-05 | $22.03 | $34.79 | 5,431,300 | — | — |
| 2011-08-04 | $21.98 | $34.71 | 4,937,800 | — | — |
| 2011-08-03 | $23.93 | $37.79 | 4,871,700 | — | — |
| 2011-08-02 | $23.90 | $37.74 | 3,141,800 | — | — |
| 2011-08-01 | $24.49 | $38.67 | 2,446,700 | — | — |
| 2011-07-29 | $24.57 | $38.80 | 3,947,700 | — | — |
| 2011-07-28 | $24.70 | $39.00 | 3,808,500 | — | — |
| 2011-07-27 | $24.51 | $38.70 | 2,187,800 | — | — |
| 2011-07-26 | $25.18 | $39.76 | 1,783,000 | — | — |
| 2011-07-25 | $25.02 | $39.51 | 2,735,500 | — | — |
| 2011-07-22 | $25.10 | $39.63 | 2,052,600 | — | — |
| 2011-07-21 | $25.20 | $39.79 | 2,418,400 | — | — |
| 2011-07-20 | $24.76 | $39.10 | 1,669,100 | — | — |
| 2011-07-19 | $24.39 | $38.51 | 1,357,400 | — | — |
| 2011-07-18 | $23.95 | $37.82 | 1,759,900 | — | — |
| 2011-07-15 | $24.24 | $38.28 | 1,555,000 | — | — |
| 2011-07-14 | $23.88 | $37.71 | 2,403,500 | — | — |
| 2011-07-13 | $24.46 | $38.62 | 1,765,500 | — | — |
| 2011-07-12 | $23.96 | $37.83 | 2,803,400 | — | — |
| 2011-07-11 | $24.42 | $38.56 | 2,181,200 | — | — |
| 2011-07-08 | $25.11 | $39.65 | 1,663,700 | — | — |
| 2011-07-07 | $25.78 | $40.71 | 1,158,900 | — | — |
| 2011-07-06 | $25.31 | $39.97 | 2,005,800 | — | — |
| 2011-07-05 | $25.51 | $40.28 | 2,175,700 | — | — |
| 2011-07-01 | $25.94 | $40.96 | 1,876,400 | — | — |
| 2011-06-30 | $25.45 | $40.19 | 1,550,800 | — | — |
| 2011-06-29 | $24.99 | $39.46 | 1,651,000 | — | — |
| 2011-06-28 | $24.22 | $38.25 | 1,616,700 | — | — |
| 2011-06-27 | $23.71 | $37.44 | 1,225,900 | — | — |
| 2011-06-24 | $23.44 | $37.01 | 2,117,000 | — | — |
| 2011-06-23 | $24.05 | $37.98 | 2,450,200 | — | — |
| 2011-06-22 | $24.55 | $38.77 | 1,222,400 | — | — |
| 2011-06-21 | $24.69 | $38.99 | 2,477,300 | — | — |
| 2011-06-20 | $23.82 | $37.61 | 1,865,100 | — | — |
| 2011-06-17 | $23.73 | $37.47 | 1,242,300 | — | — |
| 2011-06-16 | $23.70 | $37.42 | 1,887,700 | — | — |
| 2011-06-15 | $23.81 | $37.60 | 3,059,300 | — | — |
| 2011-06-14 | $24.96 | $39.41 | 1,835,200 | — | — |
| 2011-06-13 | $24.54 | $38.75 | 1,662,700 | — | — |
| 2011-06-10 | $24.42 | $38.56 | 1,515,500 | — | — |
| 2011-06-09 | $24.99 | $39.46 | 1,234,300 | — | — |
| 2011-06-08 | $24.59 | $38.83 | 2,081,500 | — | — |
| 2011-06-07 | $24.99 | $39.46 | 2,122,300 | — | — |
| 2011-06-06 | $25.00 | $39.48 | 1,444,900 | — | — |
| 2011-06-03 | $25.48 | $40.23 | 1,450,100 | — | — |
| 2011-06-02 | $25.55 | $40.35 | 2,022,600 | — | — |
| 2011-06-01 | $25.27 | $39.90 | 2,962,300 | — | — |
| 2011-05-31 | $26.34 | $41.59 | 2,918,900 | — | — |
| 2011-05-27 | $25.44 | $40.17 | 1,938,600 | — | — |
| 2011-05-26 | $24.94 | $39.38 | 1,930,200 | — | — |
| 2011-05-25 | $24.58 | $38.81 | 2,269,400 | — | — |
| 2011-05-24 | $24.45 | $38.61 | 2,313,200 | — | — |
| 2011-05-23 | $24.01 | $37.91 | 2,722,500 | — | — |
| 2011-05-20 | $24.76 | $39.10 | 2,322,700 | — | — |
| 2011-05-19 | $26.26 | $39.72 | 2,450,100 | — | — |
| 2011-05-18 | $26.08 | $39.45 | 2,237,200 | — | — |
| 2011-05-17 | $25.68 | $38.85 | 1,924,600 | — | — |
| 2011-05-16 | $25.65 | $38.80 | 1,585,200 | — | — |
| 2011-05-13 | $25.75 | $38.95 | 2,219,300 | — | — |
| 2011-05-12 | $25.96 | $39.27 | 2,300,000 | — | — |
| 2011-05-11 | $25.97 | $39.28 | 1,840,400 | — | — |
| 2011-05-10 | $26.63 | $40.28 | 2,041,400 | — | — |
| 2011-05-09 | $26.35 | $39.86 | 3,873,400 | — | — |
| 2011-05-06 | $25.99 | $39.31 | 2,679,200 | — | — |
| 2011-05-05 | $26.09 | $39.47 | 3,412,300 | — | — |
| 2011-05-04 | $27.30 | $41.30 | 3,422,600 | — | — |
| 2011-05-03 | $28.10 | $42.51 | 1,590,100 | — | — |
| 2011-05-02 | $29.03 | $43.91 | 1,902,700 | — | — |
| 2011-04-29 | $29.31 | $44.34 | 1,500,000 | — | — |
| 2011-04-28 | $29.04 | $43.93 | 1,573,500 | — | — |
| 2011-04-27 | $28.80 | $43.57 | 2,271,500 | — | — |
| 2011-04-26 | $28.17 | $42.61 | 1,400,000 | — | — |
| 2011-04-25 | $28.04 | $42.42 | 946,000 | — | — |
| 2011-04-21 | $28.05 | $42.43 | 1,199,200 | — | — |
| 2011-04-20 | $27.75 | $41.98 | 1,394,700 | — | — |
| 2011-04-19 | $27.17 | $41.10 | 1,218,600 | — | — |
| 2011-04-18 | $26.91 | $40.71 | 2,380,700 | — | — |
| 2011-04-15 | $28.14 | $42.57 | 1,235,800 | — | — |
| 2011-04-14 | $28.08 | $42.48 | 1,966,300 | — | — |
| 2011-04-13 | $27.81 | $42.07 | 1,886,400 | — | — |
| 2011-04-12 | $27.89 | $42.19 | 2,142,600 | — | — |
| 2011-04-11 | $28.86 | $43.66 | 1,600,700 | — | — |
| 2011-04-08 | $29.58 | $44.75 | 1,360,600 | — | — |
| 2011-04-07 | $28.96 | $43.81 | 1,571,300 | — | — |
| 2011-04-06 | $29.26 | $44.26 | 1,890,400 | — | — |
| 2011-04-05 | $29.14 | $44.08 | 2,002,700 | — | — |
| 2011-04-04 | $28.97 | $43.82 | 2,002,200 | — | — |
| 2011-04-01 | $28.46 | $43.05 | 2,399,700 | — | — |
| 2011-03-31 | $27.64 | $41.81 | 1,331,500 | — | — |
| 2011-03-30 | $27.41 | $41.46 | 2,696,900 | — | — |
| 2011-03-29 | $27.24 | $41.21 | 4,166,600 | — | — |
| 2011-03-28 | $27.24 | $41.21 | 4,379,900 | — | — |
| 2011-03-25 | $27.57 | $41.70 | 2,504,300 | — | — |
| 2011-03-24 | $27.96 | $42.29 | 2,386,800 | — | — |
| 2011-03-23 | $27.64 | $41.81 | 1,715,800 | — | — |
| 2011-03-22 | $27.43 | $41.49 | 2,060,100 | — | — |
| 2011-03-21 | $27.83 | $42.10 | 1,616,000 | — | — |
| 2011-03-18 | $27.10 | $40.99 | 2,755,400 | — | — |
| 2011-03-17 | $26.91 | $40.71 | 2,697,300 | — | — |
| 2011-03-16 | $25.94 | $39.24 | 5,701,100 | — | — |
| 2011-03-15 | $25.53 | $38.62 | 3,086,200 | — | — |
| 2011-03-14 | $26.38 | $39.90 | 3,124,800 | — | — |
| 2011-03-11 | $26.43 | $39.98 | 2,591,900 | — | — |
| 2011-03-10 | $26.00 | $39.33 | 2,360,800 | — | — |
| 2011-03-09 | $26.87 | $40.65 | 3,668,700 | — | — |
| 2011-03-08 | $27.10 | $40.99 | 2,059,300 | — | — |
| 2011-03-07 | $27.45 | $41.52 | 2,314,100 | — | — |
| 2011-03-04 | $27.67 | $41.86 | 2,656,300 | — | — |
| 2011-03-03 | $27.04 | $40.90 | 3,576,400 | — | — |
| 2011-03-02 | $26.63 | $40.28 | 1,609,700 | — | — |
| 2011-03-01 | $26.43 | $39.98 | 2,225,600 | — | — |
| 2011-02-28 | $26.39 | $39.92 | 1,628,600 | — | — |
| 2011-02-25 | $26.11 | $39.50 | 2,371,700 | — | — |
| 2011-02-24 | $26.13 | $39.53 | 3,110,600 | — | — |
| 2011-02-23 | $25.79 | $39.01 | 3,788,300 | — | — |
| 2011-02-22 | $24.89 | $37.65 | 2,676,300 | — | — |
| 2011-02-18 | $24.64 | $37.27 | 977,800 | — | — |
| 2011-02-17 | $24.63 | $37.26 | 1,000,100 | — | — |
| 2011-02-16 | $24.49 | $37.05 | 1,982,000 | — | — |
| 2011-02-15 | $23.83 | $36.05 | 1,117,400 | — | — |
| 2011-02-14 | $23.97 | $36.26 | 1,453,800 | — | — |
| 2011-02-11 | $23.70 | $35.85 | 1,602,600 | — | — |
| 2011-02-10 | $23.45 | $35.47 | 2,492,300 | — | — |
| 2011-02-09 | $23.86 | $36.09 | 3,280,000 | — | — |
| 2011-02-08 | $24.77 | $37.47 | 1,725,900 | — | — |
| 2011-02-07 | $24.62 | $37.24 | 2,232,700 | — | — |
| 2011-02-04 | $25.03 | $37.86 | 1,223,800 | — | — |
| 2011-02-03 | $25.29 | $38.26 | 2,848,300 | — | — |
| 2011-02-02 | $25.55 | $38.65 | 3,015,200 | — | — |
| 2011-02-01 | $26.22 | $39.66 | 3,988,600 | — | — |
| 2011-01-31 | $24.42 | $36.94 | 2,604,900 | — | — |
| 2011-01-28 | $24.18 | $36.58 | 2,582,500 | — | — |
| 2011-01-27 | $24.48 | $37.03 | 1,455,500 | — | — |
| 2011-01-26 | $24.49 | $37.05 | 1,616,700 | — | — |
| 2011-01-25 | $24.20 | $36.61 | 1,682,600 | — | — |
| 2011-01-24 | $24.65 | $37.29 | 1,307,000 | — | — |
| 2011-01-21 | $24.38 | $36.88 | 1,241,600 | — | — |
| 2011-01-20 | $23.82 | $36.03 | 2,333,600 | — | — |
| 2011-01-19 | $24.11 | $36.47 | 1,465,300 | — | — |
| 2011-01-18 | $24.55 | $37.14 | 1,406,500 | — | — |
| 2011-01-14 | $24.43 | $36.96 | 1,077,900 | — | — |
| 2011-01-13 | $24.15 | $36.53 | 1,415,700 | — | — |
| 2011-01-12 | $24.08 | $36.43 | 1,577,800 | — | — |
| 2011-01-11 | $23.70 | $35.85 | 794,700 | — | — |
| 2011-01-10 | $23.35 | $35.32 | 900,600 | — | — |
| 2011-01-07 | $23.45 | $35.47 | 1,479,000 | — | — |
| 2011-01-06 | $23.35 | $35.32 | 1,379,300 | — | — |
| 2011-01-05 | $23.74 | $35.91 | 1,176,300 | — | — |
| 2011-01-04 | $23.64 | $35.76 | 1,947,500 | — | — |
| 2011-01-03 | $24.06 | $36.40 | 1,174,700 | — | — |