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
- 1995-08-25 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 | $20.09 | $27.67 | 1,431,800 | — | — |
| 2011-12-29 | $20.10 | $27.69 | 2,339,800 | — | — |
| 2011-12-28 | $19.67 | $27.09 | 1,960,600 | — | — |
| 2011-12-27 | $20.10 | $27.69 | 1,295,400 | — | — |
| 2011-12-23 | $20.22 | $27.85 | 1,896,000 | — | — |
| 2011-12-22 | $19.90 | $27.41 | 3,653,700 | — | — |
| 2011-12-21 | $19.66 | $27.08 | 3,946,600 | — | — |
| 2011-12-20 | $19.60 | $27.00 | 3,918,400 | — | — |
| 2011-12-19 | $18.67 | $25.72 | 4,801,900 | — | — |
| 2011-12-16 | $19.24 | $26.50 | 6,247,000 | — | — |
| 2011-12-15 | $19.04 | $26.23 | 3,406,400 | — | — |
| 2011-12-14 | $19.11 | $26.32 | 4,873,500 | — | — |
| 2011-12-13 | $19.32 | $26.61 | 6,613,700 | — | — |
| 2011-12-12 | $20.02 | $27.58 | 3,743,000 | — | — |
| 2011-12-09 | $20.78 | $28.62 | 4,312,900 | — | — |
| 2011-12-08 | $20.17 | $27.78 | 3,932,100 | — | — |
| 2011-12-07 | $20.96 | $28.87 | 2,902,400 | — | — |
| 2011-12-06 | $20.67 | $28.47 | 3,147,300 | — | — |
| 2011-12-05 | $20.71 | $28.53 | 3,769,000 | — | — |
| 2011-12-02 | $20.28 | $27.93 | 6,221,800 | — | — |
| 2011-12-01 | $20.23 | $27.87 | 3,156,300 | — | — |
| 2011-11-30 | $20.25 | $27.89 | 6,531,100 | — | — |
| 2011-11-29 | $18.97 | $26.13 | 3,631,600 | — | — |
| 2011-11-28 | $18.86 | $25.98 | 5,385,600 | — | — |
| 2011-11-25 | $17.91 | $24.67 | 1,661,200 | — | — |
| 2011-11-23 | $17.80 | $24.52 | 5,223,000 | — | — |
| 2011-11-22 | $18.23 | $25.11 | 5,873,900 | — | — |
| 2011-11-21 | $18.64 | $25.68 | 6,000,900 | — | — |
| 2011-11-18 | $19.39 | $26.71 | 3,400,900 | — | — |
| 2011-11-17 | $19.30 | $26.58 | 5,802,000 | — | — |
| 2011-11-16 | $19.68 | $27.11 | 4,256,000 | — | — |
| 2011-11-15 | $20.27 | $27.75 | 3,614,400 | — | — |
| 2011-11-14 | $20.10 | $27.52 | 5,486,300 | — | — |
| 2011-11-11 | $20.34 | $27.85 | 3,687,200 | — | — |
| 2011-11-10 | $19.74 | $27.03 | 5,785,000 | — | — |
| 2011-11-09 | $18.94 | $25.93 | 5,751,900 | — | — |
| 2011-11-08 | $20.28 | $27.76 | 6,449,900 | — | — |
| 2011-11-07 | $19.96 | $27.33 | 4,576,100 | — | — |
| 2011-11-04 | $20.03 | $27.42 | 4,351,100 | — | — |
| 2011-11-03 | $20.45 | $28.00 | 6,720,400 | — | — |
| 2011-11-02 | $19.58 | $26.81 | 4,714,300 | — | — |
| 2011-11-01 | $18.82 | $25.77 | 7,681,800 | — | — |
| 2011-10-31 | $20.07 | $27.48 | 6,873,100 | — | — |
| 2011-10-28 | $20.90 | $28.61 | 5,522,700 | — | — |
| 2011-10-27 | $20.84 | $28.53 | 10,873,800 | — | — |
| 2011-10-26 | $19.22 | $26.31 | 8,047,100 | — | — |
| 2011-10-25 | $18.80 | $25.74 | 6,778,500 | — | — |
| 2011-10-24 | $19.67 | $26.93 | 7,107,600 | — | — |
| 2011-10-21 | $18.74 | $25.66 | 8,823,300 | — | — |
| 2011-10-20 | $18.09 | $24.77 | 4,783,400 | — | — |
| 2011-10-19 | $17.78 | $24.34 | 4,091,900 | — | — |
| 2011-10-18 | $18.41 | $25.20 | 7,608,400 | — | — |
| 2011-10-17 | $17.55 | $24.03 | 6,443,800 | — | — |
| 2011-10-14 | $18.15 | $24.85 | 4,921,100 | — | — |
| 2011-10-13 | $17.70 | $24.23 | 8,139,100 | — | — |
| 2011-10-12 | $17.98 | $24.62 | 9,878,700 | — | — |
| 2011-10-11 | $16.94 | $23.19 | 7,045,600 | — | — |
| 2011-10-10 | $17.11 | $23.42 | 6,889,500 | — | — |
| 2011-10-07 | $16.20 | $22.18 | 7,943,700 | — | — |
| 2011-10-06 | $16.87 | $23.10 | 7,065,200 | — | — |
| 2011-10-05 | $16.41 | $22.47 | 6,314,400 | — | — |
| 2011-10-04 | $15.94 | $21.82 | 9,900,000 | — | — |
| 2011-10-03 | $14.85 | $20.33 | 9,420,800 | — | — |
| 2011-09-30 | $15.51 | $21.23 | 8,527,600 | — | — |
| 2011-09-29 | $16.46 | $22.53 | 6,999,400 | — | — |
| 2011-09-28 | $15.83 | $21.67 | 8,066,100 | — | — |
| 2011-09-27 | $16.53 | $22.63 | 9,112,000 | — | — |
| 2011-09-26 | $16.34 | $22.37 | 7,065,700 | — | — |
| 2011-09-23 | $15.78 | $21.60 | 9,076,200 | — | — |
| 2011-09-22 | $15.91 | $21.78 | 11,978,400 | — | — |
| 2011-09-21 | $16.90 | $23.14 | 7,086,800 | — | — |
| 2011-09-20 | $17.84 | $24.42 | 4,721,200 | — | — |
| 2011-09-19 | $18.02 | $24.67 | 5,612,200 | — | — |
| 2011-09-16 | $18.67 | $25.56 | 9,235,500 | — | — |
| 2011-09-15 | $18.41 | $25.20 | 9,428,700 | — | — |
| 2011-09-14 | $17.43 | $23.86 | 6,886,200 | — | — |
| 2011-09-13 | $16.70 | $22.86 | 7,046,800 | — | — |
| 2011-09-12 | $16.62 | $22.75 | 5,526,800 | — | — |
| 2011-09-09 | $16.46 | $22.53 | 6,513,100 | — | — |
| 2011-09-08 | $17.25 | $23.62 | 3,623,300 | — | — |
| 2011-09-07 | $17.96 | $24.59 | 5,780,000 | — | — |
| 2011-09-06 | $16.83 | $23.04 | 5,846,400 | — | — |
| 2011-09-02 | $17.01 | $23.29 | 4,436,400 | — | — |
| 2011-09-01 | $18.09 | $24.77 | 5,648,300 | — | — |
| 2011-08-31 | $18.30 | $25.05 | 4,587,000 | — | — |
| 2011-08-30 | $17.94 | $24.56 | 4,610,600 | — | — |
| 2011-08-29 | $18.11 | $24.79 | 3,065,900 | — | — |
| 2011-08-26 | $17.08 | $23.38 | 7,472,200 | — | — |
| 2011-08-25 | $17.05 | $23.34 | 8,544,500 | — | — |
| 2011-08-24 | $17.78 | $24.34 | 8,750,000 | — | — |
| 2011-08-23 | $17.10 | $23.41 | 6,579,700 | — | — |
| 2011-08-22 | $16.01 | $21.92 | 5,793,500 | — | — |
| 2011-08-19 | $16.11 | $22.06 | 7,326,600 | — | — |
| 2011-08-18 | $16.22 | $22.21 | 9,922,400 | — | — |
| 2011-08-17 | $17.86 | $24.28 | 3,581,800 | — | — |
| 2011-08-16 | $17.93 | $24.38 | 5,407,000 | — | — |
| 2011-08-15 | $18.33 | $24.92 | 5,343,300 | — | — |
| 2011-08-12 | $17.77 | $24.16 | 6,685,600 | — | — |
| 2011-08-11 | $18.20 | $24.75 | 8,676,800 | — | — |
| 2011-08-10 | $16.62 | $22.60 | 11,922,600 | — | — |
| 2011-08-09 | $18.69 | $25.41 | 10,264,500 | — | — |
| 2011-08-08 | $16.93 | $23.02 | 12,668,100 | — | — |
| 2011-08-05 | $19.56 | $26.59 | 7,937,400 | — | — |
| 2011-08-04 | $19.94 | $27.11 | 7,668,900 | — | — |
| 2011-08-03 | $21.41 | $29.11 | 4,111,700 | — | — |
| 2011-08-02 | $21.13 | $28.73 | 6,139,900 | — | — |
| 2011-08-01 | $22.18 | $30.16 | 3,413,000 | — | — |
| 2011-07-29 | $22.18 | $30.16 | 4,673,900 | — | — |
| 2011-07-28 | $22.37 | $30.42 | 3,834,500 | — | — |
| 2011-07-27 | $22.26 | $30.27 | 5,309,500 | — | — |
| 2011-07-26 | $23.04 | $31.33 | 5,754,400 | — | — |
| 2011-07-25 | $22.59 | $30.71 | 3,774,500 | — | — |
| 2011-07-22 | $22.71 | $30.88 | 2,295,400 | — | — |
| 2011-07-21 | $22.64 | $30.78 | 5,256,100 | — | — |
| 2011-07-20 | $21.84 | $29.69 | 2,949,100 | — | — |
| 2011-07-19 | $21.89 | $29.76 | 4,164,400 | — | — |
| 2011-07-18 | $21.43 | $29.14 | 6,818,600 | — | — |
| 2011-07-15 | $22.19 | $30.17 | 4,275,200 | — | — |
| 2011-07-14 | $22.33 | $30.36 | 2,948,700 | — | — |
| 2011-07-13 | $22.68 | $30.84 | 5,346,700 | — | — |
| 2011-07-12 | $22.20 | $30.18 | 4,571,900 | — | — |
| 2011-07-11 | $22.54 | $30.65 | 3,415,400 | — | — |
| 2011-07-08 | $23.57 | $32.05 | 4,600,600 | — | — |
| 2011-07-07 | $23.90 | $32.50 | 5,628,700 | — | — |
| 2011-07-06 | $23.28 | $31.65 | 2,958,200 | — | — |
| 2011-07-05 | $23.40 | $31.82 | 3,695,700 | — | — |
| 2011-07-01 | $23.56 | $32.03 | 5,285,900 | — | — |
| 2011-06-30 | $23.40 | $31.82 | 3,467,900 | — | — |
| 2011-06-29 | $23.36 | $31.76 | 4,454,300 | — | — |
| 2011-06-28 | $22.71 | $30.88 | 3,747,900 | — | — |
| 2011-06-27 | $22.32 | $30.35 | 4,252,800 | — | — |
| 2011-06-24 | $21.92 | $29.80 | 7,196,500 | — | — |
| 2011-06-23 | $22.65 | $30.80 | 5,146,500 | — | — |
| 2011-06-22 | $23.08 | $31.38 | 3,175,800 | — | — |
| 2011-06-21 | $23.37 | $31.77 | 4,525,500 | — | — |
| 2011-06-20 | $23.11 | $31.42 | 3,020,200 | — | — |
| 2011-06-17 | $23.04 | $31.33 | 5,236,700 | — | — |
| 2011-06-16 | $23.00 | $31.27 | 3,524,600 | — | — |
| 2011-06-15 | $22.91 | $31.15 | 4,344,700 | — | — |
| 2011-06-14 | $23.26 | $31.63 | 5,425,900 | — | — |
| 2011-06-13 | $22.96 | $31.22 | 3,674,100 | — | — |
| 2011-06-10 | $22.94 | $31.19 | 4,872,800 | — | — |
| 2011-06-09 | $23.17 | $31.50 | 2,906,500 | — | — |
| 2011-06-08 | $22.70 | $30.86 | 3,646,500 | — | — |
| 2011-06-07 | $22.78 | $30.97 | 4,008,200 | — | — |
| 2011-06-06 | $22.55 | $30.66 | 3,218,300 | — | — |
| 2011-06-03 | $23.06 | $31.35 | 3,981,200 | — | — |
| 2011-06-02 | $23.55 | $32.02 | 3,437,800 | — | — |
| 2011-06-01 | $23.50 | $31.95 | 5,547,400 | — | — |
| 2011-05-31 | $24.67 | $33.54 | 4,956,900 | — | — |
| 2011-05-27 | $24.33 | $33.08 | 2,518,300 | — | — |
| 2011-05-26 | $24.23 | $32.94 | 4,974,400 | — | — |
| 2011-05-25 | $24.01 | $32.64 | 3,951,200 | — | — |
| 2011-05-24 | $24.04 | $32.69 | 4,052,500 | — | — |
| 2011-05-23 | $24.29 | $33.03 | 4,136,400 | — | — |
| 2011-05-20 | $25.00 | $33.99 | 6,975,300 | — | — |
| 2011-05-19 | $24.68 | $33.56 | 7,319,800 | — | — |
| 2011-05-18 | $24.69 | $33.57 | 3,071,000 | — | — |
| 2011-05-17 | $24.31 | $32.89 | 5,342,000 | — | — |
| 2011-05-16 | $24.64 | $33.33 | 4,209,800 | — | — |
| 2011-05-13 | $25.01 | $33.83 | 7,044,400 | — | — |
| 2011-05-12 | $25.20 | $34.09 | 6,222,600 | — | — |
| 2011-05-11 | $24.54 | $33.20 | 5,610,000 | — | — |
| 2011-05-10 | $24.50 | $33.14 | 4,387,500 | — | — |
| 2011-05-09 | $24.41 | $33.02 | 2,247,900 | — | — |
| 2011-05-06 | $24.27 | $32.83 | 4,111,300 | — | — |
| 2011-05-05 | $24.14 | $32.66 | 4,474,600 | — | — |
| 2011-05-04 | $24.57 | $33.24 | 4,377,900 | — | — |
| 2011-05-03 | $25.06 | $33.90 | 5,458,000 | — | — |
| 2011-05-02 | $25.15 | $34.02 | 3,943,200 | — | — |
| 2011-04-29 | $24.87 | $33.64 | 4,333,900 | — | — |
| 2011-04-28 | $24.97 | $33.78 | 4,864,200 | — | — |
| 2011-04-27 | $24.82 | $33.58 | 7,086,200 | — | — |
| 2011-04-26 | $24.85 | $33.62 | 3,521,700 | — | — |
| 2011-04-25 | $24.60 | $33.28 | 2,595,800 | — | — |
| 2011-04-21 | $24.80 | $33.55 | 4,002,900 | — | — |
| 2011-04-20 | $24.69 | $33.40 | 4,191,700 | — | — |
| 2011-04-19 | $24.34 | $32.93 | 3,971,900 | — | — |
| 2011-04-18 | $24.43 | $33.05 | 2,751,700 | — | — |
| 2011-04-15 | $24.98 | $33.79 | 3,807,500 | — | — |
| 2011-04-14 | $24.58 | $33.25 | 3,858,300 | — | — |
| 2011-04-13 | $24.59 | $33.26 | 2,805,600 | — | — |
| 2011-04-12 | $24.84 | $33.60 | 3,776,900 | — | — |
| 2011-04-11 | $25.47 | $34.45 | 2,261,000 | — | — |
| 2011-04-08 | $25.93 | $35.08 | 3,801,200 | — | — |
| 2011-04-07 | $25.79 | $34.89 | 2,934,700 | — | — |
| 2011-04-06 | $25.75 | $34.83 | 3,550,800 | — | — |
| 2011-04-05 | $25.75 | $34.83 | 1,872,700 | — | — |
| 2011-04-04 | $25.97 | $35.13 | 2,786,900 | — | — |
| 2011-04-01 | $26.00 | $35.17 | 3,985,100 | — | — |
| 2011-03-31 | $25.56 | $34.58 | 4,069,600 | — | — |
| 2011-03-30 | $25.59 | $34.62 | 4,796,700 | — | — |
| 2011-03-29 | $25.46 | $34.44 | 2,820,100 | — | — |
| 2011-03-28 | $25.37 | $34.32 | 2,501,000 | — | — |
| 2011-03-25 | $25.62 | $34.66 | 2,529,200 | — | — |
| 2011-03-24 | $25.93 | $35.08 | 3,074,100 | — | — |
| 2011-03-23 | $25.43 | $34.40 | 2,605,100 | — | — |
| 2011-03-22 | $25.36 | $34.31 | 2,535,100 | — | — |
| 2011-03-21 | $25.45 | $34.43 | 3,929,100 | — | — |
| 2011-03-18 | $24.85 | $33.62 | 4,746,300 | — | — |
| 2011-03-17 | $24.68 | $33.39 | 3,246,600 | — | — |
| 2011-03-16 | $24.09 | $32.59 | 5,673,300 | — | — |
| 2011-03-15 | $24.91 | $33.70 | 4,632,800 | — | — |
| 2011-03-14 | $25.42 | $34.39 | 5,210,800 | — | — |
| 2011-03-11 | $25.84 | $34.96 | 2,596,500 | — | — |
| 2011-03-10 | $25.62 | $34.66 | 3,768,800 | — | — |
| 2011-03-09 | $26.50 | $35.85 | 3,685,400 | — | — |
| 2011-03-08 | $26.55 | $35.92 | 2,908,200 | — | — |
| 2011-03-07 | $26.19 | $35.43 | 2,556,700 | — | — |
| 2011-03-04 | $26.60 | $35.98 | 3,515,900 | — | — |
| 2011-03-03 | $27.23 | $36.84 | 4,737,900 | — | — |
| 2011-03-02 | $26.11 | $35.32 | 5,439,600 | — | — |
| 2011-03-01 | $25.95 | $35.10 | 5,128,100 | — | — |
| 2011-02-28 | $26.84 | $36.31 | 5,646,900 | — | — |
| 2011-02-25 | $26.40 | $35.71 | 3,889,600 | — | — |
| 2011-02-24 | $25.63 | $34.67 | 4,921,700 | — | — |
| 2011-02-23 | $25.72 | $34.79 | 5,316,100 | — | — |
| 2011-02-22 | $26.14 | $35.36 | 5,519,900 | — | — |
| 2011-02-18 | $27.35 | $37.00 | 4,865,300 | — | — |
| 2011-02-17 | $27.42 | $36.94 | 7,135,900 | — | — |
| 2011-02-16 | $27.34 | $36.84 | 6,810,100 | — | — |
| 2011-02-15 | $26.50 | $35.70 | 4,842,800 | — | — |
| 2011-02-14 | $26.02 | $35.06 | 2,350,000 | — | — |
| 2011-02-11 | $25.75 | $34.69 | 3,920,900 | — | — |
| 2011-02-10 | $25.25 | $34.02 | 4,036,200 | — | — |
| 2011-02-09 | $25.10 | $33.82 | 2,997,300 | — | — |
| 2011-02-08 | $25.39 | $34.21 | 3,382,200 | — | — |
| 2011-02-07 | $25.60 | $34.49 | 2,900,400 | — | — |
| 2011-02-04 | $25.40 | $34.22 | 3,478,000 | — | — |
| 2011-02-03 | $25.01 | $33.70 | 2,905,200 | — | — |
| 2011-02-02 | $24.98 | $33.66 | 3,087,700 | — | — |
| 2011-02-01 | $25.31 | $34.10 | 5,600,400 | — | — |
| 2011-01-31 | $24.74 | $33.33 | 6,384,300 | — | — |
| 2011-01-28 | $24.66 | $33.23 | 10,372,000 | — | — |
| 2011-01-27 | $24.83 | $33.45 | 7,951,000 | — | — |
| 2011-01-26 | $23.77 | $32.03 | 5,292,000 | — | — |
| 2011-01-25 | $23.90 | $32.20 | 4,347,900 | — | — |
| 2011-01-24 | $24.11 | $32.48 | 3,033,700 | — | — |
| 2011-01-21 | $23.92 | $32.23 | 5,042,000 | — | — |
| 2011-01-20 | $23.92 | $32.23 | 6,368,100 | — | — |
| 2011-01-19 | $24.59 | $33.13 | 4,612,900 | — | — |
| 2011-01-18 | $24.98 | $33.66 | 6,153,300 | — | — |
| 2011-01-14 | $25.00 | $33.68 | 5,447,600 | — | — |
| 2011-01-13 | $24.73 | $33.32 | 6,584,800 | — | — |
| 2011-01-12 | $24.88 | $33.52 | 6,904,100 | — | — |
| 2011-01-11 | $24.76 | $33.36 | 7,432,300 | — | — |
| 2011-01-10 | $24.25 | $32.67 | 5,082,000 | — | — |
| 2011-01-07 | $24.33 | $32.78 | 4,880,900 | — | — |
| 2011-01-06 | $24.35 | $32.81 | 4,235,200 | — | — |
| 2011-01-05 | $24.39 | $32.86 | 6,230,200 | — | — |
| 2011-01-04 | $24.41 | $32.89 | 5,388,300 | — | — |
| 2011-01-03 | $24.46 | $32.96 | 5,164,600 | — | — |