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
- 2005-11-16 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 | $24.11 | $24.11 | 1,213,000 | — | — |
| 2011-12-29 | $24.26 | $24.26 | 1,353,500 | — | — |
| 2011-12-28 | $23.88 | $23.88 | 1,372,000 | — | — |
| 2011-12-27 | $24.11 | $24.11 | 1,026,500 | — | — |
| 2011-12-23 | $24.02 | $24.02 | 1,008,500 | — | — |
| 2011-12-22 | $23.91 | $23.91 | 1,649,500 | — | — |
| 2011-12-21 | $23.71 | $23.71 | 1,281,000 | — | — |
| 2011-12-20 | $23.98 | $23.98 | 1,798,000 | — | — |
| 2011-12-19 | $23.24 | $23.24 | 2,829,000 | — | — |
| 2011-12-16 | $23.54 | $23.54 | 3,689,000 | — | — |
| 2011-12-15 | $23.42 | $23.42 | 3,952,500 | — | — |
| 2011-12-14 | $23.45 | $23.45 | 2,962,500 | — | — |
| 2011-12-13 | $23.47 | $23.47 | 3,809,500 | — | — |
| 2011-12-12 | $23.91 | $23.91 | 2,112,000 | — | — |
| 2011-12-09 | $24.58 | $24.58 | 2,088,000 | — | — |
| 2011-12-08 | $24.12 | $24.12 | 2,716,000 | — | — |
| 2011-12-07 | $24.60 | $24.60 | 4,087,000 | — | — |
| 2011-12-06 | $24.66 | $24.66 | 2,930,000 | — | — |
| 2011-12-05 | $24.45 | $24.45 | 3,665,500 | — | — |
| 2011-12-02 | $24.68 | $24.68 | 2,677,000 | — | — |
| 2011-12-01 | $24.94 | $24.94 | 4,604,500 | — | — |
| 2011-11-30 | $24.34 | $24.34 | 4,121,500 | — | — |
| 2011-11-29 | $23.48 | $23.48 | 4,024,000 | — | — |
| 2011-11-28 | $23.51 | $23.51 | 3,065,500 | — | — |
| 2011-11-25 | $22.76 | $22.76 | 860,500 | — | — |
| 2011-11-23 | $22.66 | $22.66 | 3,137,500 | — | — |
| 2011-11-22 | $23.18 | $23.18 | 3,855,000 | — | — |
| 2011-11-21 | $22.83 | $22.83 | 4,177,500 | — | — |
| 2011-11-18 | $23.44 | $23.44 | 4,717,500 | — | — |
| 2011-11-17 | $23.63 | $23.63 | 4,791,500 | — | — |
| 2011-11-16 | $24.49 | $24.49 | 4,566,000 | — | — |
| 2011-11-15 | $25.41 | $25.41 | 2,781,000 | — | — |
| 2011-11-14 | $25.34 | $25.34 | 2,200,500 | — | — |
| 2011-11-11 | $25.58 | $25.58 | 2,337,500 | — | — |
| 2011-11-10 | $25.07 | $25.07 | 3,767,500 | — | — |
| 2011-11-09 | $24.83 | $24.83 | 4,498,500 | — | — |
| 2011-11-08 | $25.41 | $25.41 | 3,545,500 | — | — |
| 2011-11-07 | $24.95 | $24.95 | 3,869,000 | — | — |
| 2011-11-04 | $25.50 | $25.50 | 4,264,000 | — | — |
| 2011-11-03 | $25.56 | $25.56 | 4,154,500 | — | — |
| 2011-11-02 | $24.52 | $24.52 | 8,083,500 | — | — |
| 2011-11-01 | $24.65 | $24.65 | 7,075,500 | — | — |
| 2011-10-31 | $25.98 | $25.98 | 3,806,500 | — | — |
| 2011-10-28 | $26.49 | $26.49 | 3,300,000 | — | — |
| 2011-10-27 | $26.42 | $26.42 | 7,166,000 | — | — |
| 2011-10-26 | $25.15 | $25.15 | 4,144,000 | — | — |
| 2011-10-25 | $24.82 | $24.82 | 2,534,500 | — | — |
| 2011-10-24 | $25.65 | $25.65 | 4,272,500 | — | — |
| 2011-10-21 | $25.30 | $25.30 | 4,322,000 | — | — |
| 2011-10-20 | $24.56 | $24.56 | 2,724,000 | — | — |
| 2011-10-19 | $24.56 | $24.56 | 4,001,000 | — | — |
| 2011-10-18 | $24.90 | $24.90 | 4,291,000 | — | — |
| 2011-10-17 | $24.46 | $24.46 | 3,237,500 | — | — |
| 2011-10-14 | $24.89 | $24.89 | 2,395,000 | — | — |
| 2011-10-13 | $24.82 | $24.82 | 2,077,000 | — | — |
| 2011-10-12 | $25.12 | $25.12 | 2,830,000 | — | — |
| 2011-10-11 | $24.62 | $24.62 | 3,525,000 | — | — |
| 2011-10-10 | $25.19 | $25.19 | 2,343,500 | — | — |
| 2011-10-07 | $24.32 | $24.32 | 3,753,000 | — | — |
| 2011-10-06 | $25.10 | $25.10 | 2,303,000 | — | — |
| 2011-10-05 | $24.63 | $24.63 | 2,889,000 | — | — |
| 2011-10-04 | $24.25 | $24.25 | 4,426,000 | — | — |
| 2011-10-03 | $23.54 | $23.54 | 4,331,000 | — | — |
| 2011-09-30 | $23.65 | $23.65 | 3,030,000 | — | — |
| 2011-09-29 | $24.44 | $24.44 | 3,408,500 | — | — |
| 2011-09-28 | $24.28 | $24.28 | 4,573,500 | — | — |
| 2011-09-27 | $24.81 | $24.81 | 4,990,000 | — | — |
| 2011-09-26 | $24.81 | $24.81 | 3,999,500 | — | — |
| 2011-09-23 | $24.42 | $24.42 | 5,852,000 | — | — |
| 2011-09-22 | $24.59 | $24.59 | 5,996,000 | — | — |
| 2011-09-21 | $24.57 | $24.57 | 4,410,500 | — | — |
| 2011-09-20 | $24.49 | $24.49 | 2,120,000 | — | — |
| 2011-09-19 | $24.58 | $24.58 | 2,453,500 | — | — |
| 2011-09-16 | $25.00 | $25.00 | 4,411,000 | — | — |
| 2011-09-15 | $24.74 | $24.74 | 4,792,000 | — | — |
| 2011-09-14 | $24.10 | $24.10 | 3,408,500 | — | — |
| 2011-09-13 | $23.82 | $23.82 | 2,914,000 | — | — |
| 2011-09-12 | $23.53 | $23.53 | 3,300,500 | — | — |
| 2011-09-09 | $22.90 | $22.90 | 3,290,000 | — | — |
| 2011-09-08 | $23.34 | $23.34 | 3,012,500 | — | — |
| 2011-09-07 | $23.41 | $23.41 | 3,695,500 | — | — |
| 2011-09-06 | $22.64 | $22.64 | 2,951,500 | — | — |
| 2011-09-02 | $22.51 | $22.51 | 1,840,500 | — | — |
| 2011-09-01 | $23.04 | $23.04 | 2,197,500 | — | — |
| 2011-08-31 | $23.59 | $23.59 | 2,855,500 | — | — |
| 2011-08-30 | $23.24 | $23.24 | 2,193,500 | — | — |
| 2011-08-29 | $23.29 | $23.29 | 2,390,500 | — | — |
| 2011-08-26 | $22.42 | $22.42 | 2,184,000 | — | — |
| 2011-08-25 | $22.05 | $22.05 | 2,546,500 | — | — |
| 2011-08-24 | $22.52 | $22.52 | 2,198,500 | — | — |
| 2011-08-23 | $22.26 | $22.26 | 3,518,000 | — | — |
| 2011-08-22 | $21.25 | $21.25 | 2,651,000 | — | — |
| 2011-08-19 | $21.01 | $21.01 | 3,536,000 | — | — |
| 2011-08-18 | $21.15 | $21.15 | 4,004,500 | — | — |
| 2011-08-17 | $22.23 | $22.23 | 3,648,000 | — | — |
| 2011-08-16 | $22.24 | $22.24 | 8,034,000 | — | — |
| 2011-08-15 | $23.29 | $23.29 | 3,668,500 | — | — |
| 2011-08-12 | $22.98 | $22.98 | 3,244,500 | — | — |
| 2011-08-11 | $23.37 | $23.37 | 5,923,000 | — | — |
| 2011-08-10 | $21.96 | $21.96 | 9,361,500 | — | — |
| 2011-08-09 | $22.60 | $22.60 | 14,220,500 | — | — |
| 2011-08-08 | $20.78 | $20.78 | 12,978,000 | — | — |
| 2011-08-05 | $22.03 | $22.03 | 5,323,500 | — | — |
| 2011-08-04 | $22.17 | $22.17 | 4,865,000 | — | — |
| 2011-08-03 | $23.40 | $23.40 | 6,065,000 | — | — |
| 2011-08-02 | $23.82 | $23.82 | 3,330,000 | — | — |
| 2011-08-01 | $24.42 | $24.42 | 2,206,000 | — | — |
| 2011-07-29 | $24.66 | $24.66 | 2,368,000 | — | — |
| 2011-07-28 | $24.72 | $24.72 | 1,844,500 | — | — |
| 2011-07-27 | $24.62 | $24.62 | 2,637,500 | — | — |
| 2011-07-26 | $25.26 | $25.26 | 2,537,000 | — | — |
| 2011-07-25 | $25.56 | $25.56 | 1,337,000 | — | — |
| 2011-07-22 | $25.74 | $25.74 | 1,540,500 | — | — |
| 2011-07-21 | $25.64 | $25.64 | 2,949,000 | — | — |
| 2011-07-20 | $25.26 | $25.26 | 2,691,000 | — | — |
| 2011-07-19 | $25.53 | $25.53 | 1,554,000 | — | — |
| 2011-07-18 | $25.18 | $25.18 | 2,246,500 | — | — |
| 2011-07-15 | $25.50 | $25.50 | 1,846,000 | — | — |
| 2011-07-14 | $25.21 | $25.21 | 3,474,000 | — | — |
| 2011-07-13 | $25.22 | $25.22 | 2,260,000 | — | — |
| 2011-07-12 | $25.06 | $25.06 | 1,281,000 | — | — |
| 2011-07-11 | $25.12 | $25.12 | 2,294,500 | — | — |
| 2011-07-08 | $25.68 | $25.68 | 1,825,500 | — | — |
| 2011-07-07 | $25.90 | $25.90 | 2,952,500 | — | — |
| 2011-07-06 | $25.57 | $25.57 | 1,478,000 | — | — |
| 2011-07-05 | $25.70 | $25.70 | 3,136,500 | — | — |
| 2011-07-01 | $25.40 | $25.40 | 2,267,500 | — | — |
| 2011-06-30 | $24.94 | $24.94 | 2,490,000 | — | — |
| 2011-06-29 | $24.83 | $24.83 | 3,368,000 | — | — |
| 2011-06-28 | $24.48 | $24.48 | 1,968,500 | — | — |
| 2011-06-27 | $24.10 | $24.10 | 1,814,500 | — | — |
| 2011-06-24 | $23.71 | $23.71 | 2,035,000 | — | — |
| 2011-06-23 | $23.92 | $23.92 | 3,158,500 | — | — |
| 2011-06-22 | $23.99 | $23.99 | 2,573,500 | — | — |
| 2011-06-21 | $24.45 | $24.45 | 2,853,500 | — | — |
| 2011-06-20 | $24.13 | $24.13 | 2,805,000 | — | — |
| 2011-06-17 | $23.62 | $23.62 | 2,421,500 | — | — |
| 2011-06-16 | $23.42 | $23.42 | 4,215,500 | — | — |
| 2011-06-15 | $23.30 | $23.30 | 2,939,500 | — | — |
| 2011-06-14 | $23.71 | $23.71 | 2,574,000 | — | — |
| 2011-06-13 | $23.19 | $23.19 | 2,474,500 | — | — |
| 2011-06-10 | $23.16 | $23.16 | 2,428,500 | — | — |
| 2011-06-09 | $23.34 | $23.34 | 3,129,500 | — | — |
| 2011-06-08 | $22.64 | $22.64 | 3,279,500 | — | — |
| 2011-06-07 | $22.77 | $22.77 | 1,829,500 | — | — |
| 2011-06-06 | $22.75 | $22.75 | 2,622,000 | — | — |
| 2011-06-03 | $23.13 | $23.13 | 2,234,000 | — | — |
| 2011-06-02 | $23.47 | $23.47 | 2,780,000 | — | — |
| 2011-06-01 | $23.32 | $23.32 | 3,674,500 | — | — |
| 2011-05-31 | $24.13 | $24.13 | 6,244,000 | — | — |
| 2011-05-27 | $23.83 | $23.83 | 2,910,000 | — | — |
| 2011-05-26 | $24.07 | $24.07 | 2,556,500 | — | — |
| 2011-05-25 | $24.23 | $24.23 | 2,531,000 | — | — |
| 2011-05-24 | $24.27 | $24.27 | 3,140,500 | — | — |
| 2011-05-23 | $24.08 | $24.08 | 2,464,500 | — | — |
| 2011-05-20 | $24.24 | $24.24 | 2,061,500 | — | — |
| 2011-05-19 | $24.57 | $24.57 | 2,729,000 | — | — |
| 2011-05-18 | $24.47 | $24.47 | 2,468,000 | — | — |
| 2011-05-17 | $24.10 | $24.10 | 6,439,000 | — | — |
| 2011-05-16 | $24.44 | $24.44 | 11,060,000 | — | — |
| 2011-05-13 | $23.66 | $23.66 | 2,259,500 | — | — |
| 2011-05-12 | $24.01 | $24.01 | 4,035,000 | — | — |
| 2011-05-11 | $24.06 | $24.06 | 4,893,000 | — | — |
| 2011-05-10 | $24.05 | $24.05 | 2,825,500 | — | — |
| 2011-05-09 | $23.79 | $23.79 | 4,207,500 | — | — |
| 2011-05-06 | $23.52 | $23.52 | 6,002,000 | — | — |
| 2011-05-05 | $22.81 | $22.81 | 4,822,500 | — | — |
| 2011-05-04 | $22.97 | $22.97 | 9,293,000 | — | — |
| 2011-05-03 | $23.29 | $23.29 | 3,618,500 | — | — |
| 2011-05-02 | $23.64 | $23.64 | 4,357,500 | — | — |
| 2011-04-29 | $24.07 | $24.07 | 2,950,000 | — | — |
| 2011-04-28 | $24.04 | $24.04 | 2,361,000 | — | — |
| 2011-04-27 | $24.36 | $24.36 | 2,485,500 | — | — |
| 2011-04-26 | $24.47 | $24.47 | 3,113,500 | — | — |
| 2011-04-25 | $24.40 | $24.40 | 3,189,000 | — | — |
| 2011-04-21 | $24.44 | $24.44 | 1,935,500 | — | — |
| 2011-04-20 | $24.13 | $24.13 | 2,223,500 | — | — |
| 2011-04-19 | $23.87 | $23.87 | 2,459,500 | — | — |
| 2011-04-18 | $23.97 | $23.97 | 2,538,000 | — | — |
| 2011-04-15 | $24.40 | $24.40 | 3,520,000 | — | — |
| 2011-04-14 | $24.13 | $24.13 | 1,856,500 | — | — |
| 2011-04-13 | $24.24 | $24.24 | 2,375,000 | — | — |
| 2011-04-12 | $24.10 | $24.10 | 2,323,500 | — | — |
| 2011-04-11 | $24.11 | $24.11 | 2,992,000 | — | — |
| 2011-04-08 | $24.11 | $24.11 | 2,695,000 | — | — |
| 2011-04-07 | $24.45 | $24.45 | 4,026,500 | — | — |
| 2011-04-06 | $24.50 | $24.50 | 5,321,500 | — | — |
| 2011-04-05 | $23.96 | $23.96 | 4,625,000 | — | — |
| 2011-04-04 | $23.78 | $23.78 | 7,055,500 | — | — |
| 2011-04-01 | $23.95 | $23.95 | 21,755,000 | — | — |
| 2011-03-31 | $24.71 | $24.71 | 4,026,500 | — | — |
| 2011-03-30 | $24.99 | $24.99 | 2,009,000 | — | — |
| 2011-03-29 | $25.22 | $25.22 | 2,209,000 | — | — |
| 2011-03-28 | $25.16 | $25.16 | 2,505,000 | — | — |
| 2011-03-25 | $25.60 | $25.60 | 1,856,000 | — | — |
| 2011-03-24 | $25.46 | $25.46 | 2,099,000 | — | — |
| 2011-03-23 | $25.41 | $25.41 | 2,352,000 | — | — |
| 2011-03-22 | $25.15 | $25.15 | 2,951,500 | — | — |
| 2011-03-21 | $25.05 | $25.05 | 1,633,500 | — | — |
| 2011-03-18 | $24.95 | $24.95 | 3,176,000 | — | — |
| 2011-03-17 | $25.07 | $25.07 | 2,837,500 | — | — |
| 2011-03-16 | $24.75 | $24.75 | 3,703,500 | — | — |
| 2011-03-15 | $24.67 | $24.67 | 4,092,500 | — | — |
| 2011-03-14 | $24.96 | $24.96 | 4,053,000 | — | — |
| 2011-03-11 | $25.21 | $25.21 | 5,814,000 | — | — |
| 2011-03-10 | $25.52 | $25.52 | 3,670,500 | — | — |
| 2011-03-09 | $26.19 | $26.19 | 2,503,500 | — | — |
| 2011-03-08 | $26.39 | $26.39 | 4,355,000 | — | — |
| 2011-03-07 | $26.94 | $26.94 | 7,937,500 | — | — |
| 2011-03-04 | $26.05 | $26.05 | 3,299,000 | — | — |
| 2011-03-03 | $25.90 | $25.90 | 2,825,000 | — | — |
| 2011-03-02 | $25.50 | $25.50 | 3,030,500 | — | — |
| 2011-03-01 | $25.42 | $25.42 | 2,696,000 | — | — |
| 2011-02-28 | $25.64 | $25.64 | 3,598,500 | — | — |
| 2011-02-25 | $25.38 | $25.38 | 2,748,000 | — | — |
| 2011-02-24 | $24.73 | $24.73 | 3,665,000 | — | — |
| 2011-02-23 | $24.55 | $24.55 | 5,367,000 | — | — |
| 2011-02-22 | $24.46 | $24.46 | 7,053,000 | — | — |
| 2011-02-18 | $25.44 | $25.44 | 3,898,000 | — | — |
| 2011-02-17 | $25.78 | $25.78 | 4,303,000 | — | — |
| 2011-02-16 | $25.58 | $25.58 | 4,018,500 | — | — |
| 2011-02-15 | $25.35 | $25.35 | 4,910,500 | — | — |
| 2011-02-14 | $26.09 | $26.09 | 3,525,500 | — | — |
| 2011-02-11 | $25.76 | $25.76 | 3,106,500 | — | — |
| 2011-02-10 | $25.69 | $25.69 | 8,152,000 | — | — |
| 2011-02-09 | $24.63 | $24.63 | 13,158,000 | — | — |
| 2011-02-08 | $23.64 | $23.64 | 4,797,500 | — | — |
| 2011-02-07 | $24.06 | $24.06 | 1,850,000 | — | — |
| 2011-02-04 | $24.08 | $24.08 | 2,623,000 | — | — |
| 2011-02-03 | $23.85 | $23.85 | 3,637,000 | — | — |
| 2011-02-02 | $24.06 | $24.06 | 3,235,500 | — | — |
| 2011-02-01 | $24.28 | $24.28 | 3,270,000 | — | — |
| 2011-01-31 | $24.10 | $24.10 | 5,794,000 | — | — |
| 2011-01-28 | $23.38 | $23.38 | 3,945,500 | — | — |
| 2011-01-27 | $23.57 | $23.57 | 3,911,000 | — | — |
| 2011-01-26 | $22.99 | $22.99 | 2,872,000 | — | — |
| 2011-01-25 | $23.08 | $23.08 | 6,336,000 | — | — |
| 2011-01-24 | $23.36 | $23.36 | 2,163,000 | — | — |
| 2011-01-21 | $23.32 | $23.32 | 3,164,500 | — | — |
| 2011-01-20 | $23.11 | $23.11 | 5,371,000 | — | — |
| 2011-01-19 | $23.11 | $23.11 | 3,493,000 | — | — |
| 2011-01-18 | $23.35 | $23.35 | 2,913,000 | — | — |
| 2011-01-14 | $23.25 | $23.25 | 3,989,500 | — | — |
| 2011-01-13 | $23.27 | $23.27 | 3,368,000 | — | — |
| 2011-01-12 | $23.08 | $23.08 | 5,411,500 | — | — |
| 2011-01-11 | $22.50 | $22.50 | 3,728,500 | — | — |
| 2011-01-10 | $22.82 | $22.82 | 5,016,500 | — | — |
| 2011-01-07 | $22.80 | $22.80 | 3,845,500 | — | — |
| 2011-01-06 | $22.90 | $22.90 | 6,585,000 | — | — |
| 2011-01-05 | $23.53 | $23.53 | 2,680,000 | — | — |
| 2011-01-04 | $23.59 | $23.59 | 3,078,500 | — | — |
| 2011-01-03 | $23.83 | $23.83 | 3,796,500 | — | — |