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
- 1980-03-17 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 | $24.25 | $30.06 | 21,710,100 | — | — |
| 2011-12-29 | $24.55 | $30.43 | 22,319,300 | — | — |
| 2011-12-28 | $24.23 | $30.03 | 23,703,400 | — | — |
| 2011-12-27 | $24.56 | $30.44 | 24,136,000 | — | — |
| 2011-12-23 | $24.40 | $30.24 | 24,832,700 | — | — |
| 2011-12-22 | $24.02 | $29.77 | 32,002,200 | — | — |
| 2011-12-21 | $23.68 | $29.35 | 45,222,100 | — | — |
| 2011-12-20 | $23.84 | $29.55 | 46,309,500 | — | — |
| 2011-12-19 | $23.10 | $28.63 | 42,243,000 | — | — |
| 2011-12-16 | $23.23 | $28.79 | 94,567,200 | — | — |
| 2011-12-15 | $23.31 | $28.89 | 38,692,600 | — | — |
| 2011-12-14 | $23.31 | $28.89 | 56,395,100 | — | — |
| 2011-12-13 | $23.56 | $29.20 | 78,519,000 | — | — |
| 2011-12-12 | $24.00 | $29.75 | 94,831,300 | — | — |
| 2011-12-09 | $25.01 | $31.00 | 44,071,500 | — | — |
| 2011-12-08 | $24.71 | $30.63 | 58,000,600 | — | — |
| 2011-12-07 | $25.66 | $31.81 | 54,791,500 | — | — |
| 2011-12-06 | $25.35 | $31.42 | 49,516,000 | — | — |
| 2011-12-05 | $25.01 | $31.00 | 42,526,800 | — | — |
| 2011-12-02 | $24.64 | $30.54 | 41,486,500 | — | — |
| 2011-12-01 | $24.92 | $30.89 | 51,820,400 | — | — |
| 2011-11-30 | $24.91 | $30.88 | 73,450,200 | — | — |
| 2011-11-29 | $23.58 | $29.23 | 44,191,100 | — | — |
| 2011-11-28 | $23.46 | $29.08 | 39,753,000 | — | — |
| 2011-11-25 | $22.73 | $28.17 | 28,346,900 | — | — |
| 2011-11-23 | $22.70 | $28.14 | 52,698,400 | — | — |
| 2011-11-22 | $23.24 | $28.81 | 48,479,200 | — | — |
| 2011-11-21 | $23.57 | $29.22 | 58,579,300 | — | — |
| 2011-11-18 | $24.29 | $30.11 | 45,683,600 | — | — |
| 2011-11-17 | $24.34 | $30.17 | 62,125,300 | — | — |
| 2011-11-16 | $24.94 | $30.91 | 74,241,700 | — | — |
| 2011-11-15 | $25.34 | $31.41 | 77,391,300 | — | — |
| 2011-11-14 | $24.63 | $30.53 | 49,418,100 | — | — |
| 2011-11-11 | $24.85 | $30.80 | 43,867,200 | — | — |
| 2011-11-10 | $24.06 | $29.82 | 45,508,700 | — | — |
| 2011-11-09 | $23.84 | $29.55 | 56,872,200 | — | — |
| 2011-11-08 | $24.75 | $30.68 | 55,961,900 | — | — |
| 2011-11-07 | $24.28 | $30.10 | 51,137,900 | — | — |
| 2011-11-04 | $23.74 | $29.43 | 46,476,000 | — | — |
| 2011-11-03 | $24.20 | $30.00 | 58,297,700 | — | — |
| 2011-11-02 | $23.85 | $29.30 | 56,626,000 | — | — |
| 2011-11-01 | $23.90 | $29.36 | 68,002,400 | — | — |
| 2011-10-31 | $24.54 | $30.15 | 43,121,800 | — | — |
| 2011-10-28 | $24.98 | $30.69 | 44,897,400 | — | — |
| 2011-10-27 | $25.13 | $30.87 | 84,559,200 | — | — |
| 2011-10-26 | $24.70 | $30.35 | 58,249,900 | — | — |
| 2011-10-25 | $24.63 | $30.26 | 60,939,200 | — | — |
| 2011-10-24 | $24.59 | $30.21 | 138,273,600 | — | — |
| 2011-10-21 | $24.03 | $29.52 | 123,273,100 | — | — |
| 2011-10-20 | $23.61 | $29.01 | 88,682,000 | — | — |
| 2011-10-19 | $24.24 | $29.78 | 139,956,200 | — | — |
| 2011-10-18 | $23.40 | $28.75 | 85,272,200 | — | — |
| 2011-10-17 | $23.28 | $28.60 | 47,936,100 | — | — |
| 2011-10-14 | $23.50 | $28.87 | 44,894,100 | — | — |
| 2011-10-13 | $23.39 | $28.74 | 51,288,900 | — | — |
| 2011-10-12 | $23.12 | $28.41 | 59,913,300 | — | — |
| 2011-10-11 | $22.99 | $28.25 | 50,604,700 | — | — |
| 2011-10-10 | $22.88 | $28.11 | 40,172,800 | — | — |
| 2011-10-07 | $22.29 | $27.39 | 58,425,800 | — | — |
| 2011-10-06 | $22.03 | $27.07 | 58,483,000 | — | — |
| 2011-10-05 | $21.85 | $26.84 | 70,932,100 | — | — |
| 2011-10-04 | $21.22 | $26.07 | 77,896,900 | — | — |
| 2011-10-03 | $20.62 | $25.33 | 95,768,300 | — | — |
| 2011-09-30 | $21.34 | $26.22 | 64,453,700 | — | — |
| 2011-09-29 | $22.21 | $27.29 | 85,510,500 | — | — |
| 2011-09-28 | $22.31 | $27.41 | 74,789,100 | — | — |
| 2011-09-27 | $22.54 | $27.69 | 88,219,700 | — | — |
| 2011-09-26 | $22.24 | $27.32 | 64,847,800 | — | — |
| 2011-09-23 | $22.16 | $27.23 | 74,135,600 | — | — |
| 2011-09-22 | $21.62 | $26.56 | 94,232,800 | — | — |
| 2011-09-21 | $21.94 | $26.96 | 66,811,700 | — | — |
| 2011-09-20 | $22.20 | $27.27 | 71,495,200 | — | — |
| 2011-09-19 | $21.93 | $26.94 | 57,738,000 | — | — |
| 2011-09-16 | $21.97 | $26.99 | 90,738,900 | — | — |
| 2011-09-15 | $21.54 | $26.46 | 53,239,300 | — | — |
| 2011-09-14 | $21.12 | $25.95 | 58,352,700 | — | — |
| 2011-09-13 | $20.76 | $25.51 | 60,222,400 | — | — |
| 2011-09-12 | $20.28 | $24.92 | 53,318,000 | — | — |
| 2011-09-09 | $19.70 | $24.20 | 61,406,600 | — | — |
| 2011-09-08 | $19.90 | $24.45 | 42,985,100 | — | — |
| 2011-09-07 | $20.08 | $24.67 | 46,090,100 | — | — |
| 2011-09-06 | $19.54 | $24.01 | 44,255,600 | — | — |
| 2011-09-02 | $19.64 | $24.13 | 42,807,600 | — | — |
| 2011-09-01 | $19.99 | $24.56 | 40,781,200 | — | — |
| 2011-08-31 | $20.13 | $24.73 | 55,288,500 | — | — |
| 2011-08-30 | $20.24 | $24.87 | 39,098,800 | — | — |
| 2011-08-29 | $20.30 | $24.94 | 40,646,100 | — | — |
| 2011-08-26 | $19.77 | $24.29 | 53,819,400 | — | — |
| 2011-08-25 | $19.42 | $23.86 | 51,597,200 | — | — |
| 2011-08-24 | $19.80 | $24.33 | 53,521,400 | — | — |
| 2011-08-23 | $19.71 | $24.22 | 54,210,800 | — | — |
| 2011-08-22 | $19.38 | $23.81 | 48,904,000 | — | — |
| 2011-08-19 | $19.19 | $23.58 | 79,157,400 | — | — |
| 2011-08-18 | $19.77 | $24.29 | 92,196,400 | — | — |
| 2011-08-17 | $20.67 | $25.39 | 51,304,900 | — | — |
| 2011-08-16 | $20.79 | $25.54 | 44,763,700 | — | — |
| 2011-08-15 | $20.89 | $25.67 | 46,288,900 | — | — |
| 2011-08-12 | $20.65 | $25.37 | 54,183,200 | — | — |
| 2011-08-11 | $20.76 | $25.51 | 75,327,100 | — | — |
| 2011-08-10 | $19.93 | $24.49 | 95,403,800 | — | — |
| 2011-08-09 | $20.60 | $25.31 | 116,628,500 | — | — |
| 2011-08-08 | $20.11 | $24.71 | 137,491,600 | — | — |
| 2011-08-05 | $20.79 | $25.54 | 101,800,300 | — | — |
| 2011-08-04 | $20.85 | $25.62 | 86,743,900 | — | — |
| 2011-08-03 | $21.81 | $26.80 | 65,640,300 | — | — |
| 2011-08-02 | $21.72 | $26.43 | 56,976,600 | — | — |
| 2011-08-01 | $22.24 | $27.06 | 51,674,300 | — | — |
| 2011-07-29 | $22.33 | $27.17 | 51,897,500 | — | — |
| 2011-07-28 | $22.55 | $27.44 | 36,736,700 | — | — |
| 2011-07-27 | $22.53 | $27.41 | 59,198,500 | — | — |
| 2011-07-26 | $22.90 | $27.86 | 45,573,600 | — | — |
| 2011-07-25 | $23.03 | $28.02 | 40,716,100 | — | — |
| 2011-07-22 | $23.13 | $28.14 | 45,085,500 | — | — |
| 2011-07-21 | $22.81 | $27.75 | 80,125,400 | — | — |
| 2011-07-20 | $22.99 | $27.97 | 57,158,800 | — | — |
| 2011-07-19 | $23.06 | $28.06 | 55,706,900 | — | — |
| 2011-07-18 | $22.28 | $27.11 | 45,195,400 | — | — |
| 2011-07-15 | $22.37 | $27.22 | 49,959,400 | — | — |
| 2011-07-14 | $22.27 | $27.10 | 47,571,900 | — | — |
| 2011-07-13 | $22.48 | $27.35 | 43,265,500 | — | — |
| 2011-07-12 | $22.45 | $27.32 | 51,048,100 | — | — |
| 2011-07-11 | $22.85 | $27.80 | 34,663,100 | — | — |
| 2011-07-08 | $23.09 | $28.09 | 35,838,800 | — | — |
| 2011-07-07 | $23.23 | $28.26 | 53,107,000 | — | — |
| 2011-07-06 | $22.75 | $27.68 | 43,269,800 | — | — |
| 2011-07-05 | $22.44 | $27.30 | 33,358,200 | — | — |
| 2011-07-01 | $22.53 | $27.41 | 35,837,100 | — | — |
| 2011-06-30 | $22.16 | $26.96 | 53,930,200 | — | — |
| 2011-06-29 | $21.39 | $26.03 | 31,660,400 | — | — |
| 2011-06-28 | $21.49 | $26.15 | 36,515,100 | — | — |
| 2011-06-27 | $21.34 | $25.96 | 45,183,400 | — | — |
| 2011-06-24 | $21.20 | $25.79 | 124,407,700 | — | — |
| 2011-06-23 | $21.71 | $26.41 | 54,189,000 | — | — |
| 2011-06-22 | $21.40 | $26.04 | 37,679,600 | — | — |
| 2011-06-21 | $21.65 | $26.34 | 55,384,300 | — | — |
| 2011-06-20 | $21.33 | $25.95 | 37,358,400 | — | — |
| 2011-06-17 | $21.19 | $25.78 | 96,504,000 | — | — |
| 2011-06-16 | $21.42 | $26.06 | 53,634,800 | — | — |
| 2011-06-15 | $21.42 | $26.06 | 48,556,700 | — | — |
| 2011-06-14 | $21.82 | $26.55 | 51,995,000 | — | — |
| 2011-06-13 | $21.39 | $26.03 | 43,550,000 | — | — |
| 2011-06-10 | $21.38 | $26.01 | 53,233,300 | — | — |
| 2011-06-09 | $21.76 | $26.48 | 36,986,100 | — | — |
| 2011-06-08 | $21.82 | $26.55 | 49,513,200 | — | — |
| 2011-06-07 | $22.06 | $26.84 | 60,300,000 | — | — |
| 2011-06-06 | $21.83 | $26.56 | 49,667,100 | — | — |
| 2011-06-03 | $21.73 | $26.44 | 53,937,700 | — | — |
| 2011-06-02 | $22.09 | $26.88 | 53,445,700 | — | — |
| 2011-06-01 | $22.00 | $26.77 | 56,011,400 | — | — |
| 2011-05-31 | $22.51 | $27.39 | 59,575,300 | — | — |
| 2011-05-27 | $22.21 | $27.02 | 67,162,300 | — | — |
| 2011-05-26 | $22.50 | $27.38 | 44,432,200 | — | — |
| 2011-05-25 | $22.68 | $27.60 | 49,375,900 | — | — |
| 2011-05-24 | $22.61 | $27.51 | 51,736,300 | — | — |
| 2011-05-23 | $22.86 | $27.81 | 64,900,000 | — | — |
| 2011-05-20 | $23.22 | $28.25 | 63,124,700 | — | — |
| 2011-05-19 | $23.54 | $28.64 | 98,367,500 | — | — |
| 2011-05-18 | $23.88 | $29.06 | 65,592,900 | — | — |
| 2011-05-17 | $23.55 | $28.65 | 86,074,100 | — | — |
| 2011-05-16 | $23.64 | $28.76 | 74,471,600 | — | — |
| 2011-05-13 | $23.41 | $28.48 | 53,099,500 | — | — |
| 2011-05-12 | $23.71 | $28.85 | 66,300,000 | — | — |
| 2011-05-11 | $23.41 | $28.48 | 85,800,000 | — | — |
| 2011-05-10 | $23.03 | $28.02 | 66,314,300 | — | — |
| 2011-05-09 | $22.76 | $27.69 | 73,296,400 | — | — |
| 2011-05-06 | $23.25 | $28.29 | 100,005,900 | — | — |
| 2011-05-05 | $23.61 | $28.73 | 94,292,200 | — | — |
| 2011-05-04 | $23.50 | $28.59 | 137,107,200 | — | — |
| 2011-05-03 | $23.23 | $28.04 | 110,500,000 | — | — |
| 2011-05-02 | $22.91 | $27.66 | 71,970,500 | — | — |
| 2011-04-29 | $23.15 | $27.95 | 156,189,000 | — | — |
| 2011-04-28 | $22.80 | $27.52 | 55,000,000 | — | — |
| 2011-04-27 | $22.63 | $27.32 | 68,452,900 | — | — |
| 2011-04-26 | $22.48 | $27.14 | 105,300,000 | — | — |
| 2011-04-25 | $21.94 | $26.49 | 81,676,700 | — | — |
| 2011-04-21 | $21.46 | $25.91 | 77,640,100 | — | — |
| 2011-04-20 | $21.41 | $25.85 | 174,554,500 | — | — |
| 2011-04-19 | $19.86 | $23.98 | 81,426,500 | — | — |
| 2011-04-18 | $19.62 | $23.69 | 46,481,400 | — | — |
| 2011-04-15 | $19.75 | $23.84 | 44,283,000 | — | — |
| 2011-04-14 | $19.58 | $23.64 | 52,706,900 | — | — |
| 2011-04-13 | $19.78 | $23.88 | 38,977,500 | — | — |
| 2011-04-12 | $19.76 | $23.85 | 52,110,300 | — | — |
| 2011-04-11 | $20.12 | $24.29 | 43,166,300 | — | — |
| 2011-04-08 | $20.02 | $24.17 | 46,474,900 | — | — |
| 2011-04-07 | $20.03 | $24.18 | 51,606,400 | — | — |
| 2011-04-06 | $19.95 | $24.08 | 56,267,400 | — | — |
| 2011-04-05 | $19.71 | $23.79 | 62,605,700 | — | — |
| 2011-04-04 | $19.49 | $23.53 | 69,372,800 | — | — |
| 2011-04-01 | $19.72 | $23.81 | 82,621,500 | — | — |
| 2011-03-31 | $20.18 | $24.36 | 87,528,000 | — | — |
| 2011-03-30 | $20.46 | $24.70 | 54,565,700 | — | — |
| 2011-03-29 | $20.28 | $24.48 | 59,545,200 | — | — |
| 2011-03-28 | $20.34 | $24.56 | 37,109,400 | — | — |
| 2011-03-25 | $20.37 | $24.59 | 52,478,400 | — | — |
| 2011-03-24 | $20.38 | $24.60 | 49,378,300 | — | — |
| 2011-03-23 | $20.29 | $24.49 | 37,924,600 | — | — |
| 2011-03-22 | $20.15 | $24.33 | 45,962,800 | — | — |
| 2011-03-21 | $20.19 | $24.37 | 43,392,300 | — | — |
| 2011-03-18 | $19.93 | $24.06 | 74,001,300 | — | — |
| 2011-03-17 | $19.90 | $24.02 | 59,048,300 | — | — |
| 2011-03-16 | $19.81 | $23.92 | 84,812,700 | — | — |
| 2011-03-15 | $20.18 | $24.36 | 80,464,000 | — | — |
| 2011-03-14 | $20.84 | $25.16 | 48,954,200 | — | — |
| 2011-03-11 | $20.87 | $25.19 | 45,640,700 | — | — |
| 2011-03-10 | $20.79 | $25.10 | 69,121,300 | — | — |
| 2011-03-09 | $21.20 | $25.59 | 60,415,900 | — | — |
| 2011-03-08 | $21.13 | $25.51 | 57,165,700 | — | — |
| 2011-03-07 | $21.21 | $25.61 | 57,520,200 | — | — |
| 2011-03-04 | $21.56 | $26.03 | 64,664,800 | — | — |
| 2011-03-03 | $21.79 | $26.31 | 50,504,000 | — | — |
| 2011-03-02 | $21.49 | $25.94 | 52,192,300 | — | — |
| 2011-03-01 | $21.39 | $25.82 | 57,987,400 | — | — |
| 2011-02-28 | $21.47 | $25.92 | 66,390,100 | — | — |
| 2011-02-25 | $21.86 | $26.39 | 53,475,700 | — | — |
| 2011-02-24 | $21.29 | $25.70 | 54,496,400 | — | — |
| 2011-02-23 | $21.15 | $25.53 | 83,648,300 | — | — |
| 2011-02-22 | $21.81 | $26.33 | 64,515,600 | — | — |
| 2011-02-18 | $22.14 | $26.73 | 55,060,500 | — | — |
| 2011-02-17 | $21.97 | $26.52 | 50,185,500 | — | — |
| 2011-02-16 | $21.75 | $26.26 | 55,214,100 | — | — |
| 2011-02-15 | $21.45 | $25.90 | 50,640,200 | — | — |
| 2011-02-14 | $21.57 | $26.04 | 45,134,600 | — | — |
| 2011-02-11 | $21.76 | $26.27 | 43,716,600 | — | — |
| 2011-02-10 | $21.80 | $26.32 | 56,661,800 | — | — |
| 2011-02-09 | $21.46 | $25.91 | 44,601,400 | — | — |
| 2011-02-08 | $21.64 | $26.12 | 48,215,100 | — | — |
| 2011-02-07 | $21.69 | $26.18 | 43,643,100 | — | — |
| 2011-02-04 | $21.68 | $26.17 | 39,353,500 | — | — |
| 2011-02-03 | $21.57 | $26.04 | 39,846,000 | — | — |
| 2011-02-02 | $21.56 | $25.81 | 46,928,100 | — | — |
| 2011-02-01 | $21.48 | $25.71 | 60,971,000 | — | — |
| 2011-01-31 | $21.46 | $25.69 | 90,844,300 | — | — |
| 2011-01-28 | $21.46 | $25.69 | 55,193,100 | — | — |
| 2011-01-27 | $21.75 | $26.04 | 58,069,200 | — | — |
| 2011-01-26 | $21.75 | $26.04 | 57,196,100 | — | — |
| 2011-01-25 | $21.55 | $25.80 | 72,327,200 | — | — |
| 2011-01-24 | $21.24 | $25.43 | 82,375,700 | — | — |
| 2011-01-21 | $20.82 | $24.92 | 63,697,600 | — | — |
| 2011-01-20 | $20.95 | $25.08 | 56,170,800 | — | — |
| 2011-01-19 | $21.01 | $25.15 | 43,339,000 | — | — |
| 2011-01-18 | $21.08 | $25.23 | 55,272,100 | — | — |
| 2011-01-14 | $21.08 | $25.23 | 154,888,800 | — | — |
| 2011-01-13 | $21.29 | $25.49 | 104,066,300 | — | — |
| 2011-01-12 | $21.30 | $25.50 | 53,380,600 | — | — |
| 2011-01-11 | $21.05 | $25.20 | 64,452,600 | — | — |
| 2011-01-10 | $20.69 | $24.77 | 51,449,700 | — | — |
| 2011-01-07 | $20.66 | $24.73 | 74,806,100 | — | — |
| 2011-01-06 | $20.77 | $24.86 | 116,669,000 | — | — |
| 2011-01-05 | $20.94 | $25.07 | 61,810,500 | — | — |
| 2011-01-04 | $21.15 | $25.32 | 75,206,200 | — | — |
| 2011-01-03 | $20.85 | $24.96 | 58,223,800 | — | — |