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 | $14.17 | $58.42 | 1,687,000 | — | — |
| 2011-12-29 | $14.14 | $58.30 | 1,970,300 | — | — |
| 2011-12-28 | $13.94 | $57.47 | 2,204,500 | — | — |
| 2011-12-27 | $14.16 | $58.38 | 2,047,600 | — | — |
| 2011-12-23 | $14.31 | $59.00 | 2,316,100 | — | — |
| 2011-12-22 | $14.07 | $58.01 | 2,258,600 | — | — |
| 2011-12-21 | $13.84 | $57.06 | 3,263,600 | — | — |
| 2011-12-20 | $13.66 | $56.32 | 4,165,600 | — | — |
| 2011-12-19 | $13.11 | $54.05 | 3,429,600 | — | — |
| 2011-12-16 | $13.58 | $55.99 | 3,734,900 | — | — |
| 2011-12-15 | $13.53 | $55.78 | 3,511,300 | — | — |
| 2011-12-14 | $13.26 | $54.67 | 5,596,900 | — | — |
| 2011-12-13 | $13.42 | $55.33 | 7,291,000 | — | — |
| 2011-12-12 | $14.29 | $58.92 | 3,390,200 | — | — |
| 2011-12-09 | $14.55 | $59.99 | 5,676,300 | — | — |
| 2011-12-08 | $13.93 | $57.43 | 3,653,400 | — | — |
| 2011-12-07 | $14.29 | $58.92 | 3,425,700 | — | — |
| 2011-12-06 | $14.27 | $58.84 | 3,237,900 | — | — |
| 2011-12-05 | $14.25 | $58.75 | 3,600,600 | — | — |
| 2011-12-02 | $14.12 | $58.22 | 5,341,300 | — | — |
| 2011-12-01 | $13.92 | $57.39 | 5,594,400 | — | — |
| 2011-11-30 | $13.99 | $57.68 | 7,734,800 | — | — |
| 2011-11-29 | $12.81 | $52.82 | 3,426,500 | — | — |
| 2011-11-28 | $12.90 | $53.19 | 5,116,000 | — | — |
| 2011-11-25 | $11.93 | $49.19 | 1,593,200 | — | — |
| 2011-11-23 | $12.01 | $49.52 | 3,575,700 | — | — |
| 2011-11-22 | $12.35 | $50.92 | 5,537,000 | — | — |
| 2011-11-21 | $12.14 | $50.05 | 8,202,900 | — | — |
| 2011-11-18 | $12.76 | $52.61 | 5,650,600 | — | — |
| 2011-11-17 | $12.99 | $53.56 | 7,082,400 | — | — |
| 2011-11-16 | $13.60 | $56.07 | 6,573,800 | — | — |
| 2011-11-15 | $13.91 | $57.35 | 8,383,300 | — | — |
| 2011-11-14 | $13.72 | $56.57 | 3,723,200 | — | — |
| 2011-11-11 | $13.93 | $57.43 | 4,246,100 | — | — |
| 2011-11-10 | $13.51 | $55.70 | 5,157,300 | — | — |
| 2011-11-09 | $13.38 | $55.17 | 7,460,800 | — | — |
| 2011-11-08 | $14.28 | $58.88 | 5,820,100 | — | — |
| 2011-11-07 | $14.20 | $58.55 | 4,308,000 | — | — |
| 2011-11-04 | $14.30 | $58.96 | 5,304,500 | — | — |
| 2011-11-03 | $14.38 | $59.29 | 7,327,300 | — | — |
| 2011-11-02 | $13.84 | $57.06 | 5,388,300 | — | — |
| 2011-11-01 | $13.59 | $56.03 | 10,312,300 | — | — |
| 2011-10-31 | $14.36 | $59.21 | 8,900,000 | — | — |
| 2011-10-28 | $14.84 | $61.19 | 13,223,800 | — | — |
| 2011-10-27 | $14.15 | $58.34 | 10,843,800 | — | — |
| 2011-10-26 | $13.46 | $55.50 | 6,471,400 | — | — |
| 2011-10-25 | $13.34 | $55.00 | 6,256,800 | — | — |
| 2011-10-24 | $13.64 | $56.24 | 9,813,100 | — | — |
| 2011-10-21 | $12.97 | $53.48 | 8,055,100 | — | — |
| 2011-10-20 | $12.13 | $50.01 | 3,434,400 | — | — |
| 2011-10-19 | $11.92 | $49.15 | 4,389,400 | — | — |
| 2011-10-18 | $12.37 | $51.00 | 5,815,500 | — | — |
| 2011-10-17 | $11.83 | $48.78 | 4,756,600 | — | — |
| 2011-10-14 | $12.27 | $50.59 | 5,705,900 | — | — |
| 2011-10-13 | $11.82 | $48.73 | 5,266,200 | — | — |
| 2011-10-12 | $11.85 | $48.86 | 8,557,000 | — | — |
| 2011-10-11 | $11.44 | $47.17 | 6,208,700 | — | — |
| 2011-10-10 | $10.93 | $45.06 | 5,374,000 | — | — |
| 2011-10-07 | $10.30 | $42.47 | 7,037,800 | — | — |
| 2011-10-06 | $10.73 | $44.24 | 5,706,300 | — | — |
| 2011-10-05 | $10.25 | $42.26 | 6,184,700 | — | — |
| 2011-10-04 | $9.88 | $40.74 | 8,300,000 | — | — |
| 2011-10-03 | $9.37 | $38.63 | 8,720,200 | — | — |
| 2011-09-30 | $10.09 | $41.60 | 6,906,900 | — | — |
| 2011-09-29 | $10.45 | $43.09 | 8,916,600 | — | — |
| 2011-09-28 | $9.95 | $41.02 | 3,586,500 | — | — |
| 2011-09-27 | $10.54 | $43.46 | 6,857,300 | — | — |
| 2011-09-26 | $10.16 | $41.89 | 6,591,600 | — | — |
| 2011-09-23 | $9.86 | $40.65 | 6,278,400 | — | — |
| 2011-09-22 | $9.39 | $38.72 | 8,474,500 | — | — |
| 2011-09-21 | $10.01 | $41.27 | 5,447,200 | — | — |
| 2011-09-20 | $10.69 | $44.07 | 4,394,800 | — | — |
| 2011-09-19 | $10.96 | $45.19 | 4,998,800 | — | — |
| 2011-09-16 | $11.09 | $45.72 | 5,914,300 | — | — |
| 2011-09-15 | $11.06 | $45.60 | 6,549,500 | — | — |
| 2011-09-14 | $10.98 | $45.27 | 7,799,000 | — | — |
| 2011-09-13 | $10.77 | $44.40 | 9,671,300 | — | — |
| 2011-09-12 | $10.33 | $42.59 | 13,435,700 | — | — |
| 2011-09-09 | $10.78 | $44.45 | 11,567,800 | — | — |
| 2011-09-08 | $11.24 | $46.34 | 6,093,600 | — | — |
| 2011-09-07 | $11.62 | $47.91 | 7,833,500 | — | — |
| 2011-09-06 | $11.06 | $45.60 | 10,371,000 | — | — |
| 2011-09-02 | $11.50 | $47.41 | 5,130,400 | — | — |
| 2011-09-01 | $12.07 | $49.76 | 7,388,600 | — | — |
| 2011-08-31 | $12.46 | $51.37 | 6,800,400 | — | — |
| 2011-08-30 | $12.43 | $51.25 | 5,881,300 | — | — |
| 2011-08-29 | $12.51 | $51.58 | 4,109,100 | — | — |
| 2011-08-26 | $11.81 | $48.69 | 5,518,900 | — | — |
| 2011-08-25 | $11.39 | $46.96 | 7,414,700 | — | — |
| 2011-08-24 | $12.05 | $49.68 | 5,823,400 | — | — |
| 2011-08-23 | $11.69 | $48.20 | 8,184,200 | — | — |
| 2011-08-22 | $10.78 | $44.45 | 10,500,700 | — | — |
| 2011-08-19 | $10.88 | $44.86 | 9,886,500 | — | — |
| 2011-08-18 | $11.75 | $48.45 | 10,149,400 | — | — |
| 2011-08-17 | $13.34 | $55.00 | 7,470,900 | — | — |
| 2011-08-16 | $13.73 | $56.61 | 8,771,500 | — | — |
| 2011-08-15 | $14.00 | $57.72 | 7,007,400 | — | — |
| 2011-08-12 | $13.48 | $55.58 | 14,543,900 | — | — |
| 2011-08-11 | $12.57 | $51.83 | 15,669,800 | — | — |
| 2011-08-10 | $11.86 | $48.90 | 12,352,000 | — | — |
| 2011-08-09 | $12.41 | $51.17 | 16,082,400 | — | — |
| 2011-08-08 | $11.54 | $47.58 | 18,707,200 | — | — |
| 2011-08-05 | $13.55 | $55.87 | 12,892,400 | — | — |
| 2011-08-04 | $14.06 | $57.97 | 13,971,700 | — | — |
| 2011-08-03 | $15.50 | $63.91 | 6,713,600 | — | — |
| 2011-08-02 | $15.10 | $62.26 | 8,636,200 | — | — |
| 2011-08-01 | $16.00 | $65.97 | 7,644,500 | — | — |
| 2011-07-29 | $16.17 | $66.67 | 8,968,400 | — | — |
| 2011-07-28 | $15.93 | $65.68 | 22,068,400 | — | — |
| 2011-07-27 | $17.17 | $70.79 | 8,514,000 | — | — |
| 2011-07-26 | $17.65 | $72.77 | 5,022,500 | — | — |
| 2011-07-25 | $17.65 | $72.77 | 3,668,000 | — | — |
| 2011-07-22 | $17.89 | $73.76 | 2,769,200 | — | — |
| 2011-07-21 | $17.84 | $73.55 | 7,872,200 | — | — |
| 2011-07-20 | $17.34 | $71.49 | 4,521,400 | — | — |
| 2011-07-19 | $17.50 | $72.15 | 6,521,500 | — | — |
| 2011-07-18 | $17.29 | $71.29 | 5,342,000 | — | — |
| 2011-07-15 | $17.84 | $73.55 | 5,847,600 | — | — |
| 2011-07-14 | $17.50 | $72.15 | 6,184,300 | — | — |
| 2011-07-13 | $17.32 | $71.41 | 5,492,000 | — | — |
| 2011-07-12 | $17.15 | $70.71 | 6,986,200 | — | — |
| 2011-07-11 | $16.78 | $69.18 | 6,294,000 | — | — |
| 2011-07-08 | $17.23 | $71.04 | 5,269,600 | — | — |
| 2011-07-07 | $17.43 | $71.86 | 11,072,000 | — | — |
| 2011-07-06 | $17.85 | $73.60 | 9,087,800 | — | — |
| 2011-07-05 | $17.35 | $71.53 | 5,953,900 | — | — |
| 2011-07-01 | $17.29 | $71.29 | 6,492,600 | — | — |
| 2011-06-30 | $16.77 | $69.14 | 5,027,400 | — | — |
| 2011-06-29 | $16.60 | $68.44 | 4,326,800 | — | — |
| 2011-06-28 | $16.26 | $67.04 | 4,330,600 | — | — |
| 2011-06-27 | $16.04 | $66.13 | 5,275,300 | — | — |
| 2011-06-24 | $15.88 | $65.47 | 6,515,500 | — | — |
| 2011-06-23 | $15.77 | $65.02 | 4,963,500 | — | — |
| 2011-06-22 | $15.47 | $63.78 | 4,001,900 | — | — |
| 2011-06-21 | $15.59 | $64.28 | 5,561,300 | — | — |
| 2011-06-20 | $14.92 | $61.52 | 3,934,200 | — | — |
| 2011-06-17 | $14.80 | $61.02 | 5,691,800 | — | — |
| 2011-06-16 | $14.75 | $60.81 | 5,631,500 | — | — |
| 2011-06-15 | $14.95 | $61.64 | 7,048,600 | — | — |
| 2011-06-14 | $15.02 | $61.93 | 9,185,400 | — | — |
| 2011-06-13 | $14.78 | $60.94 | 7,199,500 | — | — |
| 2011-06-10 | $14.99 | $61.80 | 12,856,600 | — | — |
| 2011-06-09 | $16.06 | $66.22 | 11,204,200 | — | — |
| 2011-06-08 | $15.99 | $65.93 | 6,556,000 | — | — |
| 2011-06-07 | $16.01 | $66.01 | 6,158,700 | — | — |
| 2011-06-06 | $16.06 | $66.22 | 4,631,700 | — | — |
| 2011-06-03 | $16.51 | $68.07 | 6,083,300 | — | — |
| 2011-06-02 | $16.73 | $68.98 | 7,256,800 | — | — |
| 2011-06-01 | $16.88 | $69.60 | 5,294,000 | — | — |
| 2011-05-31 | $17.73 | $73.10 | 4,322,300 | — | — |
| 2011-05-27 | $17.51 | $72.19 | 3,131,500 | — | — |
| 2011-05-26 | $17.49 | $72.11 | 5,434,900 | — | — |
| 2011-05-25 | $17.11 | $70.54 | 5,454,600 | — | — |
| 2011-05-24 | $16.74 | $69.02 | 6,181,900 | — | — |
| 2011-05-23 | $17.28 | $71.25 | 4,426,100 | — | — |
| 2011-05-20 | $17.57 | $72.44 | 4,453,900 | — | — |
| 2011-05-19 | $17.72 | $73.06 | 6,655,700 | — | — |
| 2011-05-18 | $17.44 | $71.91 | 8,094,700 | — | — |
| 2011-05-17 | $16.99 | $70.05 | 11,056,700 | — | — |
| 2011-05-16 | $17.56 | $72.40 | 4,211,300 | — | — |
| 2011-05-13 | $17.77 | $73.27 | 5,219,200 | — | — |
| 2011-05-12 | $17.99 | $74.17 | 6,400,000 | — | — |
| 2011-05-11 | $17.83 | $73.51 | 10,879,200 | — | — |
| 2011-05-10 | $18.72 | $77.18 | 9,409,300 | — | — |
| 2011-05-09 | $18.23 | $75.16 | 8,174,800 | — | — |
| 2011-05-06 | $17.56 | $72.40 | 5,842,400 | — | — |
| 2011-05-05 | $17.46 | $71.99 | 5,704,300 | — | — |
| 2011-05-04 | $17.59 | $72.52 | 9,526,700 | — | — |
| 2011-05-03 | $17.66 | $72.81 | 9,999,600 | — | — |
| 2011-05-02 | $17.75 | $73.18 | 9,510,700 | — | — |
| 2011-04-29 | $18.15 | $74.83 | 26,048,400 | — | — |
| 2011-04-28 | $16.20 | $66.79 | 8,210,500 | — | — |
| 2011-04-27 | $16.16 | $66.63 | 5,978,600 | — | — |
| 2011-04-26 | $16.06 | $66.22 | 9,303,800 | — | — |
| 2011-04-25 | $16.23 | $66.92 | 6,311,800 | — | — |
| 2011-04-21 | $15.96 | $65.80 | 5,866,900 | — | — |
| 2011-04-20 | $15.57 | $64.20 | 6,204,400 | — | — |
| 2011-04-19 | $15.38 | $63.41 | 6,924,500 | — | — |
| 2011-04-18 | $15.25 | $62.88 | 7,019,500 | — | — |
| 2011-04-15 | $15.15 | $62.46 | 5,266,900 | — | — |
| 2011-04-14 | $14.84 | $61.19 | 7,306,200 | — | — |
| 2011-04-13 | $15.01 | $61.89 | 6,890,400 | — | — |
| 2011-04-12 | $15.02 | $61.93 | 6,096,700 | — | — |
| 2011-04-11 | $14.61 | $60.24 | 5,795,400 | — | — |
| 2011-04-08 | $15.00 | $61.85 | 5,216,000 | — | — |
| 2011-04-07 | $15.07 | $62.13 | 4,446,100 | — | — |
| 2011-04-06 | $15.20 | $62.67 | 5,196,800 | — | — |
| 2011-04-05 | $15.32 | $63.16 | 5,880,400 | — | — |
| 2011-04-04 | $15.02 | $61.93 | 3,705,100 | — | — |
| 2011-04-01 | $15.22 | $62.75 | 5,582,000 | — | — |
| 2011-03-31 | $14.98 | $61.76 | 5,949,700 | — | — |
| 2011-03-30 | $14.95 | $61.64 | 10,728,300 | — | — |
| 2011-03-29 | $14.74 | $60.77 | 12,952,600 | — | — |
| 2011-03-28 | $14.57 | $60.07 | 16,088,900 | — | — |
| 2011-03-25 | $15.45 | $63.70 | 4,215,400 | — | — |
| 2011-03-24 | $15.09 | $62.22 | 3,582,000 | — | — |
| 2011-03-23 | $14.86 | $61.27 | 5,291,700 | — | — |
| 2011-03-22 | $15.03 | $61.97 | 8,538,000 | — | — |
| 2011-03-21 | $15.39 | $63.45 | 5,528,600 | — | — |
| 2011-03-18 | $14.82 | $61.10 | 5,280,800 | — | — |
| 2011-03-17 | $14.54 | $59.95 | 6,759,300 | — | — |
| 2011-03-16 | $14.48 | $59.70 | 6,755,700 | — | — |
| 2011-03-15 | $14.95 | $61.64 | 7,255,600 | — | — |
| 2011-03-14 | $15.07 | $62.13 | 9,294,500 | — | — |
| 2011-03-11 | $14.98 | $61.76 | 11,610,200 | — | — |
| 2011-03-10 | $14.05 | $57.93 | 6,169,300 | — | — |
| 2011-03-09 | $14.39 | $59.33 | 6,761,800 | — | — |
| 2011-03-08 | $14.12 | $58.22 | 6,060,400 | — | — |
| 2011-03-07 | $13.34 | $55.00 | 4,910,100 | — | — |
| 2011-03-04 | $13.68 | $56.40 | 4,754,000 | — | — |
| 2011-03-03 | $13.98 | $57.64 | 5,721,400 | — | — |
| 2011-03-02 | $13.99 | $57.68 | 6,573,300 | — | — |
| 2011-03-01 | $13.75 | $56.69 | 9,606,000 | — | — |
| 2011-02-28 | $14.18 | $58.46 | 5,256,500 | — | — |
| 2011-02-25 | $13.90 | $57.31 | 3,825,900 | — | — |
| 2011-02-24 | $13.63 | $56.20 | 5,942,900 | — | — |
| 2011-02-23 | $13.67 | $56.36 | 6,996,500 | — | — |
| 2011-02-22 | $13.91 | $57.35 | 7,437,700 | — | — |
| 2011-02-18 | $14.89 | $61.39 | 5,192,100 | — | — |
| 2011-02-17 | $14.90 | $61.43 | 5,599,100 | — | — |
| 2011-02-16 | $14.98 | $61.76 | 10,836,300 | — | — |
| 2011-02-15 | $14.39 | $59.33 | 8,762,300 | — | — |
| 2011-02-14 | $14.19 | $58.51 | 6,228,800 | — | — |
| 2011-02-11 | $14.30 | $58.96 | 11,648,300 | — | — |
| 2011-02-10 | $14.30 | $58.96 | 25,334,100 | — | — |
| 2011-02-09 | $12.51 | $51.58 | 5,800,200 | — | — |
| 2011-02-08 | $12.94 | $53.35 | 3,283,400 | — | — |
| 2011-02-07 | $12.95 | $53.39 | 7,442,500 | — | — |
| 2011-02-04 | $12.76 | $52.61 | 8,106,900 | — | — |
| 2011-02-03 | $12.25 | $50.51 | 6,316,300 | — | — |
| 2011-02-02 | $12.09 | $49.85 | 6,820,100 | — | — |
| 2011-02-01 | $12.10 | $49.89 | 2,990,900 | — | — |
| 2011-01-31 | $11.88 | $48.98 | 3,247,600 | — | — |
| 2011-01-28 | $11.66 | $48.07 | 7,351,800 | — | — |
| 2011-01-27 | $12.31 | $50.75 | 5,550,200 | — | — |
| 2011-01-26 | $12.50 | $51.54 | 6,851,600 | — | — |
| 2011-01-25 | $12.16 | $50.14 | 7,066,900 | — | — |
| 2011-01-24 | $11.82 | $48.73 | 3,508,600 | — | — |
| 2011-01-21 | $11.58 | $47.74 | 3,868,200 | — | — |
| 2011-01-20 | $11.75 | $48.45 | 7,040,500 | — | — |
| 2011-01-19 | $11.67 | $48.12 | 5,770,500 | — | — |
| 2011-01-18 | $12.03 | $49.60 | 6,606,700 | — | — |
| 2011-01-14 | $12.13 | $50.01 | 11,506,900 | — | — |
| 2011-01-13 | $12.47 | $51.41 | 8,184,400 | — | — |
| 2011-01-12 | $13.19 | $54.38 | 4,896,900 | — | — |
| 2011-01-11 | $12.87 | $53.06 | 5,202,000 | — | — |
| 2011-01-10 | $13.13 | $54.14 | 6,852,500 | — | — |
| 2011-01-07 | $12.90 | $53.19 | 11,872,700 | — | — |
| 2011-01-06 | $12.27 | $50.59 | 6,111,000 | — | — |
| 2011-01-05 | $12.70 | $52.36 | 6,975,800 | — | — |
| 2011-01-04 | $12.32 | $50.80 | 4,693,100 | — | — |
| 2011-01-03 | $12.24 | $50.47 | 4,744,000 | — | — |