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
- 1972-06-01 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 | $10.76 | $56.62 | 26,815,800 | — | — |
| 2011-12-29 | $10.68 | $56.19 | 34,317,000 | — | — |
| 2011-12-28 | $10.52 | $55.35 | 33,445,100 | — | — |
| 2011-12-27 | $10.81 | $56.88 | 25,444,800 | — | — |
| 2011-12-23 | $10.95 | $57.61 | 26,953,000 | — | — |
| 2011-12-22 | $10.94 | $57.56 | 43,983,100 | — | — |
| 2011-12-21 | $10.66 | $56.09 | 56,203,100 | — | — |
| 2011-12-20 | $10.33 | $54.35 | 45,235,100 | — | — |
| 2011-12-19 | $10.02 | $52.72 | 45,068,200 | — | — |
| 2011-12-16 | $10.25 | $53.93 | 45,962,300 | — | — |
| 2011-12-15 | $10.25 | $53.93 | 46,636,200 | — | — |
| 2011-12-14 | $10.15 | $53.41 | 53,224,300 | — | — |
| 2011-12-13 | $10.48 | $55.14 | 67,905,600 | — | — |
| 2011-12-12 | $10.85 | $57.09 | 40,777,500 | — | — |
| 2011-12-09 | $11.03 | $58.04 | 48,326,600 | — | — |
| 2011-12-08 | $10.75 | $56.56 | 82,552,300 | — | — |
| 2011-12-07 | $11.08 | $58.30 | 45,168,800 | — | — |
| 2011-12-06 | $11.05 | $58.14 | 39,786,100 | — | — |
| 2011-12-05 | $11.11 | $58.46 | 65,924,700 | — | — |
| 2011-12-02 | $10.90 | $57.35 | 67,252,600 | — | — |
| 2011-12-01 | $10.59 | $55.72 | 61,397,000 | — | — |
| 2011-11-30 | $10.60 | $55.77 | 66,922,300 | — | — |
| 2011-11-29 | $9.99 | $52.56 | 40,443,800 | — | — |
| 2011-11-28 | $10.00 | $52.62 | 57,953,300 | — | — |
| 2011-11-25 | $9.75 | $51.30 | 20,118,500 | — | — |
| 2011-11-23 | $9.83 | $51.72 | 44,958,400 | — | — |
| 2011-11-22 | $10.09 | $53.09 | 43,750,700 | — | — |
| 2011-11-21 | $10.05 | $52.88 | 60,890,100 | — | — |
| 2011-11-18 | $10.10 | $53.14 | 44,422,000 | — | — |
| 2011-11-17 | $10.17 | $53.51 | 69,670,700 | — | — |
| 2011-11-16 | $10.56 | $55.56 | 49,001,300 | — | — |
| 2011-11-15 | $10.87 | $57.19 | 43,972,900 | — | — |
| 2011-11-14 | $11.02 | $57.98 | 30,530,100 | — | — |
| 2011-11-11 | $11.14 | $58.61 | 32,872,400 | — | — |
| 2011-11-10 | $10.99 | $57.83 | 50,555,200 | — | — |
| 2011-11-09 | $11.04 | $58.09 | 72,026,000 | — | — |
| 2011-11-08 | $11.61 | $61.09 | 60,893,400 | — | — |
| 2011-11-07 | $11.22 | $59.04 | 39,924,300 | — | — |
| 2011-11-04 | $11.27 | $59.30 | 43,133,100 | — | — |
| 2011-11-03 | $11.32 | $59.56 | 57,802,200 | — | — |
| 2011-11-02 | $11.15 | $58.67 | 52,759,200 | — | — |
| 2011-11-01 | $11.08 | $58.30 | 108,235,700 | — | — |
| 2011-10-31 | $11.68 | $61.46 | 41,740,400 | — | — |
| 2011-10-28 | $12.00 | $63.14 | 60,363,200 | — | — |
| 2011-10-27 | $12.08 | $63.56 | 132,526,600 | — | — |
| 2011-10-26 | $11.87 | $62.46 | 159,678,600 | — | — |
| 2011-10-25 | $12.43 | $65.40 | 77,049,100 | — | — |
| 2011-10-24 | $12.51 | $65.82 | 68,986,900 | — | — |
| 2011-10-21 | $12.26 | $64.51 | 86,636,000 | — | — |
| 2011-10-20 | $11.70 | $61.56 | 62,145,700 | — | — |
| 2011-10-19 | $11.56 | $60.82 | 69,510,100 | — | — |
| 2011-10-18 | $11.78 | $61.98 | 66,804,200 | — | — |
| 2011-10-17 | $11.40 | $59.98 | 53,715,600 | — | — |
| 2011-10-14 | $11.56 | $60.82 | 54,535,700 | — | — |
| 2011-10-13 | $11.34 | $59.67 | 60,021,300 | — | — |
| 2011-10-12 | $11.38 | $59.88 | 82,907,500 | — | — |
| 2011-10-11 | $11.24 | $59.14 | 61,332,000 | — | — |
| 2011-10-10 | $11.21 | $58.98 | 57,668,200 | — | — |
| 2011-10-07 | $10.69 | $56.25 | 87,812,400 | — | — |
| 2011-10-06 | $10.99 | $57.83 | 86,277,500 | — | — |
| 2011-10-05 | $10.56 | $55.56 | 96,318,100 | — | — |
| 2011-10-04 | $10.08 | $53.04 | 103,900,000 | — | — |
| 2011-10-03 | $9.37 | $49.30 | 72,828,100 | — | — |
| 2011-09-30 | $9.67 | $50.88 | 56,697,200 | — | — |
| 2011-09-29 | $10.00 | $52.62 | 52,634,800 | — | — |
| 2011-09-28 | $9.93 | $52.25 | 43,567,700 | — | — |
| 2011-09-27 | $10.12 | $53.25 | 65,062,200 | — | — |
| 2011-09-26 | $10.08 | $53.04 | 54,424,800 | — | — |
| 2011-09-23 | $9.86 | $51.88 | 70,702,600 | — | — |
| 2011-09-22 | $9.62 | $50.62 | 115,851,100 | — | — |
| 2011-09-21 | $9.97 | $52.46 | 62,227,400 | — | — |
| 2011-09-20 | $10.42 | $54.83 | 37,706,900 | — | — |
| 2011-09-19 | $10.54 | $55.46 | 41,663,900 | — | — |
| 2011-09-16 | $10.62 | $55.88 | 46,858,900 | — | — |
| 2011-09-15 | $10.63 | $55.93 | 53,843,200 | — | — |
| 2011-09-14 | $10.32 | $54.30 | 70,810,200 | — | — |
| 2011-09-13 | $10.17 | $53.51 | 44,205,300 | — | — |
| 2011-09-12 | $10.11 | $53.20 | 58,352,000 | — | — |
| 2011-09-09 | $10.05 | $52.88 | 69,911,300 | — | — |
| 2011-09-08 | $10.34 | $54.41 | 45,105,500 | — | — |
| 2011-09-07 | $10.56 | $55.56 | 45,052,800 | — | — |
| 2011-09-06 | $10.22 | $53.77 | 65,558,100 | — | — |
| 2011-09-02 | $10.42 | $54.83 | 62,021,000 | — | — |
| 2011-09-01 | $10.85 | $57.09 | 64,031,000 | — | — |
| 2011-08-31 | $11.12 | $58.51 | 69,283,600 | — | — |
| 2011-08-30 | $10.87 | $57.19 | 50,345,100 | — | — |
| 2011-08-29 | $10.93 | $57.51 | 48,857,900 | — | — |
| 2011-08-26 | $10.40 | $54.72 | 59,398,700 | — | — |
| 2011-08-25 | $10.28 | $54.09 | 50,166,000 | — | — |
| 2011-08-24 | $10.45 | $54.98 | 53,035,500 | — | — |
| 2011-08-23 | $10.31 | $54.25 | 52,107,600 | — | — |
| 2011-08-22 | $10.01 | $52.67 | 73,424,500 | — | — |
| 2011-08-19 | $9.99 | $52.56 | 87,207,200 | — | — |
| 2011-08-18 | $10.38 | $54.62 | 87,073,500 | — | — |
| 2011-08-17 | $11.11 | $58.46 | 52,262,000 | — | — |
| 2011-08-16 | $11.22 | $59.04 | 53,398,200 | — | — |
| 2011-08-15 | $11.35 | $59.72 | 46,283,800 | — | — |
| 2011-08-12 | $11.06 | $58.19 | 79,279,300 | — | — |
| 2011-08-11 | $10.94 | $57.56 | 114,926,800 | — | — |
| 2011-08-10 | $10.41 | $54.77 | 119,877,300 | — | — |
| 2011-08-09 | $10.91 | $57.40 | 177,330,900 | — | — |
| 2011-08-08 | $9.93 | $52.25 | 202,155,900 | — | — |
| 2011-08-05 | $10.84 | $57.04 | 139,254,200 | — | — |
| 2011-08-04 | $10.86 | $57.14 | 153,368,800 | — | — |
| 2011-08-03 | $11.65 | $61.30 | 127,291,500 | — | — |
| 2011-08-02 | $11.85 | $62.35 | 97,171,100 | — | — |
| 2011-08-01 | $12.35 | $64.98 | 73,771,800 | — | — |
| 2011-07-29 | $12.21 | $64.24 | 68,621,600 | — | — |
| 2011-07-28 | $12.32 | $64.82 | 69,884,600 | — | — |
| 2011-07-27 | $12.37 | $65.09 | 113,808,600 | — | — |
| 2011-07-26 | $12.94 | $68.09 | 109,165,800 | — | — |
| 2011-07-25 | $13.17 | $69.30 | 45,334,300 | — | — |
| 2011-07-22 | $13.31 | $70.03 | 26,480,600 | — | — |
| 2011-07-21 | $13.28 | $69.87 | 43,705,600 | — | — |
| 2011-07-20 | $13.08 | $68.82 | 33,450,700 | — | — |
| 2011-07-19 | $13.09 | $68.87 | 53,892,600 | — | — |
| 2011-07-18 | $12.90 | $67.88 | 66,084,800 | — | — |
| 2011-07-15 | $13.09 | $68.87 | 41,208,600 | — | — |
| 2011-07-14 | $13.09 | $68.87 | 45,989,000 | — | — |
| 2011-07-13 | $13.27 | $69.82 | 44,328,200 | — | — |
| 2011-07-12 | $13.12 | $69.03 | 57,768,900 | — | — |
| 2011-07-11 | $13.32 | $70.09 | 61,376,200 | — | — |
| 2011-07-08 | $13.88 | $73.03 | 68,539,000 | — | — |
| 2011-07-07 | $14.12 | $74.29 | 66,182,800 | — | — |
| 2011-07-06 | $13.96 | $73.45 | 46,233,600 | — | — |
| 2011-07-05 | $14.10 | $74.19 | 47,019,400 | — | — |
| 2011-07-01 | $14.02 | $73.77 | 66,304,800 | — | — |
| 2011-06-30 | $13.79 | $72.56 | 74,076,900 | — | — |
| 2011-06-29 | $13.42 | $70.61 | 54,105,500 | — | — |
| 2011-06-28 | $13.33 | $70.14 | 54,013,200 | — | — |
| 2011-06-27 | $13.46 | $70.82 | 50,005,900 | — | — |
| 2011-06-24 | $13.24 | $69.66 | 82,743,600 | — | — |
| 2011-06-23 | $13.47 | $70.87 | 59,361,900 | — | — |
| 2011-06-22 | $13.36 | $70.30 | 42,578,600 | — | — |
| 2011-06-21 | $13.32 | $70.09 | 72,508,100 | — | — |
| 2011-06-20 | $12.94 | $68.09 | 51,392,800 | — | — |
| 2011-06-17 | $12.77 | $67.19 | 75,778,900 | — | — |
| 2011-06-16 | $12.83 | $67.51 | 91,842,200 | — | — |
| 2011-06-15 | $13.15 | $69.19 | 88,736,600 | — | — |
| 2011-06-14 | $13.43 | $70.66 | 61,363,200 | — | — |
| 2011-06-13 | $13.14 | $69.14 | 110,748,300 | — | — |
| 2011-06-10 | $13.35 | $70.24 | 96,684,000 | — | — |
| 2011-06-09 | $13.80 | $72.61 | 55,365,400 | — | — |
| 2011-06-08 | $13.70 | $72.08 | 77,161,700 | — | — |
| 2011-06-07 | $13.95 | $73.40 | 73,208,000 | — | — |
| 2011-06-06 | $13.91 | $73.19 | 54,183,600 | — | — |
| 2011-06-03 | $14.01 | $73.72 | 57,295,900 | — | — |
| 2011-06-02 | $14.18 | $74.61 | 58,588,100 | — | — |
| 2011-06-01 | $14.23 | $74.87 | 91,509,400 | — | — |
| 2011-05-31 | $14.92 | $78.50 | 66,438,900 | — | — |
| 2011-05-27 | $14.60 | $76.82 | 35,654,200 | — | — |
| 2011-05-26 | $14.56 | $76.61 | 45,961,100 | — | — |
| 2011-05-25 | $14.58 | $76.71 | 93,969,200 | — | — |
| 2011-05-24 | $14.66 | $77.14 | 48,890,300 | — | — |
| 2011-05-23 | $14.80 | $77.87 | 49,529,300 | — | — |
| 2011-05-20 | $15.00 | $78.92 | 39,285,300 | — | — |
| 2011-05-19 | $15.12 | $79.56 | 38,684,200 | — | — |
| 2011-05-18 | $15.12 | $79.56 | 41,278,000 | — | — |
| 2011-05-17 | $14.97 | $78.77 | 65,261,100 | — | — |
| 2011-05-16 | $15.13 | $79.61 | 51,778,600 | — | — |
| 2011-05-13 | $15.08 | $79.35 | 43,317,100 | — | — |
| 2011-05-12 | $15.26 | $80.29 | 48,775,700 | — | — |
| 2011-05-11 | $15.15 | $79.71 | 54,989,600 | — | — |
| 2011-05-10 | $15.15 | $79.71 | 36,633,400 | — | — |
| 2011-05-09 | $15.08 | $79.35 | 33,369,700 | — | — |
| 2011-05-06 | $15.11 | $79.50 | 58,371,200 | — | — |
| 2011-05-05 | $15.08 | $79.35 | 62,502,900 | — | — |
| 2011-05-04 | $15.15 | $79.71 | 71,753,400 | — | — |
| 2011-05-03 | $15.38 | $80.92 | 68,659,100 | — | — |
| 2011-05-02 | $15.45 | $81.29 | 42,185,500 | — | — |
| 2011-04-29 | $15.47 | $81.40 | 40,203,200 | — | — |
| 2011-04-28 | $15.50 | $81.56 | 48,145,500 | — | — |
| 2011-04-27 | $15.58 | $81.98 | 84,380,600 | — | — |
| 2011-04-26 | $15.66 | $82.40 | 166,900,000 | — | — |
| 2011-04-25 | $15.54 | $81.77 | 54,775,800 | — | — |
| 2011-04-21 | $15.43 | $81.19 | 53,181,900 | — | — |
| 2011-04-20 | $15.09 | $79.40 | 70,978,900 | — | — |
| 2011-04-19 | $14.66 | $77.14 | 33,575,500 | — | — |
| 2011-04-18 | $14.62 | $76.93 | 49,822,500 | — | — |
| 2011-04-15 | $14.71 | $77.40 | 47,434,700 | — | — |
| 2011-04-14 | $14.81 | $77.92 | 62,357,700 | — | — |
| 2011-04-13 | $14.98 | $78.82 | 58,736,600 | — | — |
| 2011-04-12 | $14.91 | $78.45 | 82,591,000 | — | — |
| 2011-04-11 | $14.86 | $78.19 | 85,626,200 | — | — |
| 2011-04-08 | $15.33 | $80.66 | 51,126,100 | — | — |
| 2011-04-07 | $15.53 | $81.71 | 51,295,100 | — | — |
| 2011-04-06 | $15.73 | $82.77 | 62,315,800 | — | — |
| 2011-04-05 | $15.79 | $83.08 | 72,322,800 | — | — |
| 2011-04-04 | $15.55 | $81.82 | 99,116,600 | — | — |
| 2011-04-01 | $15.16 | $79.77 | 116,247,300 | — | — |
| 2011-03-31 | $14.91 | $78.45 | 41,909,100 | — | — |
| 2011-03-30 | $14.86 | $78.19 | 40,889,600 | — | — |
| 2011-03-29 | $14.84 | $78.08 | 33,301,800 | — | — |
| 2011-03-28 | $14.86 | $78.19 | 41,259,800 | — | — |
| 2011-03-25 | $15.01 | $78.98 | 58,954,600 | — | — |
| 2011-03-24 | $15.04 | $79.14 | 128,201,100 | — | — |
| 2011-03-23 | $14.31 | $75.29 | 64,431,300 | — | — |
| 2011-03-22 | $14.34 | $75.45 | 44,731,700 | — | — |
| 2011-03-21 | $14.59 | $76.77 | 46,486,600 | — | — |
| 2011-03-18 | $14.49 | $76.24 | 64,541,000 | — | — |
| 2011-03-17 | $14.26 | $75.03 | 78,683,000 | — | — |
| 2011-03-16 | $14.18 | $74.61 | 127,862,700 | — | — |
| 2011-03-15 | $14.67 | $77.19 | 108,919,700 | — | — |
| 2011-03-14 | $14.30 | $75.24 | 65,056,100 | — | — |
| 2011-03-11 | $14.36 | $75.56 | 72,249,100 | — | — |
| 2011-03-10 | $14.06 | $73.98 | 107,127,400 | — | — |
| 2011-03-09 | $14.29 | $75.19 | 68,046,300 | — | — |
| 2011-03-08 | $14.47 | $76.14 | 106,699,200 | — | — |
| 2011-03-07 | $14.01 | $73.72 | 105,389,900 | — | — |
| 2011-03-04 | $14.42 | $75.87 | 81,593,400 | — | — |
| 2011-03-03 | $14.76 | $77.66 | 66,720,400 | — | — |
| 2011-03-02 | $14.66 | $77.14 | 67,127,000 | — | — |
| 2011-03-01 | $14.66 | $77.14 | 74,337,200 | — | — |
| 2011-02-28 | $15.05 | $79.19 | 54,120,000 | — | — |
| 2011-02-25 | $15.07 | $79.29 | 78,341,600 | — | — |
| 2011-02-24 | $14.70 | $77.35 | 120,277,400 | — | — |
| 2011-02-23 | $14.86 | $78.19 | 159,528,600 | — | — |
| 2011-02-22 | $15.23 | $80.13 | 97,449,900 | — | — |
| 2011-02-18 | $15.77 | $82.98 | 68,774,000 | — | — |
| 2011-02-17 | $15.97 | $84.03 | 53,727,600 | — | — |
| 2011-02-16 | $16.05 | $84.45 | 59,843,600 | — | — |
| 2011-02-15 | $16.10 | $84.71 | 51,612,800 | — | — |
| 2011-02-14 | $16.09 | $84.66 | 69,632,700 | — | — |
| 2011-02-11 | $16.38 | $86.19 | 94,736,400 | — | — |
| 2011-02-10 | $15.95 | $83.92 | 65,334,900 | — | — |
| 2011-02-09 | $16.09 | $84.66 | 61,896,700 | — | — |
| 2011-02-08 | $16.24 | $85.45 | 59,674,500 | — | — |
| 2011-02-07 | $16.11 | $84.77 | 118,132,900 | — | — |
| 2011-02-04 | $15.72 | $82.71 | 79,198,700 | — | — |
| 2011-02-03 | $15.76 | $82.92 | 153,131,300 | — | — |
| 2011-02-02 | $15.40 | $81.03 | 187,008,500 | — | — |
| 2011-02-01 | $15.89 | $83.61 | 178,894,300 | — | — |
| 2011-01-31 | $15.95 | $83.92 | 275,198,200 | — | — |
| 2011-01-28 | $16.27 | $85.61 | 480,879,500 | — | — |
| 2011-01-27 | $18.79 | $98.87 | 67,711,700 | — | — |
| 2011-01-26 | $18.37 | $96.66 | 66,834,100 | — | — |
| 2011-01-25 | $17.89 | $94.13 | 47,155,800 | — | — |
| 2011-01-24 | $17.93 | $94.34 | 51,698,600 | — | — |
| 2011-01-21 | $17.95 | $94.45 | 48,717,700 | — | — |
| 2011-01-20 | $17.78 | $93.55 | 93,501,600 | — | — |
| 2011-01-19 | $17.90 | $94.18 | 89,216,500 | — | — |
| 2011-01-18 | $18.70 | $98.39 | 39,737,500 | — | — |
| 2011-01-14 | $18.65 | $98.13 | 50,279,400 | — | — |
| 2011-01-13 | $18.68 | $98.29 | 100,459,700 | — | — |
| 2011-01-12 | $18.71 | $98.45 | 66,841,400 | — | — |
| 2011-01-11 | $18.28 | $96.18 | 61,312,500 | — | — |
| 2011-01-10 | $18.31 | $96.34 | 65,348,400 | — | — |
| 2011-01-07 | $18.27 | $96.13 | 99,029,500 | — | — |
| 2011-01-06 | $18.22 | $95.87 | 96,284,400 | — | — |
| 2011-01-05 | $17.89 | $94.13 | 112,378,000 | — | — |
| 2011-01-04 | $17.38 | $91.45 | 106,477,200 | — | — |
| 2011-01-03 | $17.25 | $90.76 | 70,794,200 | — | — |