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
- 1993-05-03 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 | $19.66 | $22.02 | 1,351,400 | — | — |
| 2011-12-29 | $19.91 | $22.30 | 1,479,900 | — | — |
| 2011-12-28 | $19.55 | $21.90 | 2,268,500 | — | — |
| 2011-12-27 | $20.11 | $22.52 | 1,292,400 | — | — |
| 2011-12-23 | $19.91 | $22.30 | 1,243,500 | — | — |
| 2011-12-22 | $19.77 | $22.14 | 2,307,600 | — | — |
| 2011-12-21 | $19.40 | $21.73 | 6,501,100 | — | — |
| 2011-12-20 | $19.95 | $22.34 | 4,948,900 | — | — |
| 2011-12-19 | $18.96 | $21.23 | 3,350,300 | — | — |
| 2011-12-16 | $19.42 | $21.75 | 4,422,900 | — | — |
| 2011-12-15 | $19.51 | $21.85 | 3,522,500 | — | — |
| 2011-12-14 | $19.22 | $21.53 | 2,720,600 | — | — |
| 2011-12-13 | $19.73 | $22.10 | 4,309,700 | — | — |
| 2011-12-12 | $20.28 | $22.71 | 1,837,100 | — | — |
| 2011-12-09 | $20.65 | $23.13 | 2,215,800 | — | — |
| 2011-12-08 | $20.08 | $22.49 | 3,004,300 | — | — |
| 2011-12-07 | $20.66 | $23.14 | 2,774,800 | — | — |
| 2011-12-06 | $20.86 | $23.36 | 2,370,400 | — | — |
| 2011-12-05 | $21.12 | $23.65 | 2,765,100 | — | — |
| 2011-12-02 | $20.71 | $23.19 | 4,547,900 | — | — |
| 2011-12-01 | $20.40 | $22.85 | 3,130,600 | — | — |
| 2011-11-30 | $20.27 | $22.70 | 5,239,700 | — | — |
| 2011-11-29 | $19.07 | $21.36 | 3,451,600 | — | — |
| 2011-11-28 | $19.03 | $21.31 | 3,800,500 | — | — |
| 2011-11-25 | $18.34 | $20.54 | 2,416,600 | — | — |
| 2011-11-23 | $18.36 | $20.56 | 5,953,600 | — | — |
| 2011-11-22 | $20.08 | $22.49 | 4,648,200 | — | — |
| 2011-11-21 | $20.47 | $22.93 | 5,062,900 | — | — |
| 2011-11-18 | $20.32 | $22.76 | 3,984,000 | — | — |
| 2011-11-17 | $20.23 | $22.66 | 3,707,900 | — | — |
| 2011-11-16 | $20.86 | $23.36 | 3,216,700 | — | — |
| 2011-11-15 | $21.14 | $23.68 | 2,605,000 | — | — |
| 2011-11-14 | $20.69 | $23.17 | 2,008,500 | — | — |
| 2011-11-11 | $20.91 | $23.42 | 2,295,600 | — | — |
| 2011-11-10 | $20.27 | $22.70 | 3,321,800 | — | — |
| 2011-11-09 | $19.83 | $22.12 | 3,844,000 | — | — |
| 2011-11-08 | $21.01 | $23.44 | 3,421,900 | — | — |
| 2011-11-07 | $20.71 | $23.10 | 3,125,000 | — | — |
| 2011-11-04 | $20.59 | $22.97 | 3,331,500 | — | — |
| 2011-11-03 | $20.61 | $22.99 | 3,696,000 | — | — |
| 2011-11-02 | $19.80 | $22.09 | 4,109,100 | — | — |
| 2011-11-01 | $19.71 | $21.99 | 5,527,300 | — | — |
| 2011-10-31 | $20.56 | $22.93 | 3,401,300 | — | — |
| 2011-10-28 | $21.32 | $23.78 | 5,413,800 | — | — |
| 2011-10-27 | $21.12 | $23.56 | 7,491,400 | — | — |
| 2011-10-26 | $20.16 | $22.49 | 5,295,300 | — | — |
| 2011-10-25 | $19.73 | $22.01 | 3,626,300 | — | — |
| 2011-10-24 | $20.57 | $22.94 | 4,078,500 | — | — |
| 2011-10-21 | $19.92 | $22.22 | 4,314,600 | — | — |
| 2011-10-20 | $19.30 | $21.53 | 3,849,900 | — | — |
| 2011-10-19 | $19.54 | $21.80 | 3,579,100 | — | — |
| 2011-10-18 | $20.06 | $22.38 | 4,851,200 | — | — |
| 2011-10-17 | $19.61 | $21.87 | 4,072,900 | — | — |
| 2011-10-14 | $20.07 | $22.39 | 3,554,900 | — | — |
| 2011-10-13 | $20.04 | $22.35 | 4,762,300 | — | — |
| 2011-10-12 | $20.18 | $22.51 | 4,479,800 | — | — |
| 2011-10-11 | $19.83 | $22.12 | 3,863,600 | — | — |
| 2011-10-10 | $20.15 | $22.48 | 8,172,900 | — | — |
| 2011-10-07 | $18.60 | $20.75 | 4,516,300 | — | — |
| 2011-10-06 | $18.87 | $21.05 | 6,201,800 | — | — |
| 2011-10-05 | $18.70 | $20.86 | 8,694,400 | — | — |
| 2011-10-04 | $18.03 | $20.11 | 6,600,000 | — | — |
| 2011-10-03 | $17.04 | $19.01 | 6,523,100 | — | — |
| 2011-09-30 | $17.79 | $19.84 | 7,019,200 | — | — |
| 2011-09-29 | $18.65 | $20.80 | 7,390,600 | — | — |
| 2011-09-28 | $18.84 | $21.01 | 17,575,100 | — | — |
| 2011-09-27 | $17.38 | $19.39 | 6,874,000 | — | — |
| 2011-09-26 | $16.73 | $18.66 | 4,592,500 | — | — |
| 2011-09-23 | $16.28 | $18.16 | 2,806,200 | — | — |
| 2011-09-22 | $16.08 | $17.94 | 5,444,500 | — | — |
| 2011-09-21 | $16.84 | $18.78 | 3,157,900 | — | — |
| 2011-09-20 | $17.29 | $19.29 | 2,923,000 | — | — |
| 2011-09-19 | $17.51 | $19.53 | 2,738,100 | — | — |
| 2011-09-16 | $17.66 | $19.70 | 3,379,800 | — | — |
| 2011-09-15 | $17.64 | $19.68 | 3,463,200 | — | — |
| 2011-09-14 | $17.47 | $19.49 | 4,092,600 | — | — |
| 2011-09-13 | $16.76 | $18.69 | 3,593,500 | — | — |
| 2011-09-12 | $16.03 | $17.88 | 3,535,000 | — | — |
| 2011-09-09 | $15.76 | $17.58 | 3,759,900 | — | — |
| 2011-09-08 | $16.43 | $18.33 | 3,013,400 | — | — |
| 2011-09-07 | $16.84 | $18.78 | 5,127,200 | — | — |
| 2011-09-06 | $15.91 | $17.75 | 6,561,900 | — | — |
| 2011-09-02 | $16.37 | $18.26 | 4,475,500 | — | — |
| 2011-09-01 | $16.74 | $18.67 | 4,845,000 | — | — |
| 2011-08-31 | $16.85 | $18.80 | 4,125,200 | — | — |
| 2011-08-30 | $16.59 | $18.51 | 5,398,400 | — | — |
| 2011-08-29 | $16.51 | $18.42 | 2,288,300 | — | — |
| 2011-08-26 | $15.46 | $17.24 | 3,247,700 | — | — |
| 2011-08-25 | $14.77 | $16.48 | 3,934,700 | — | — |
| 2011-08-24 | $15.02 | $16.75 | 3,046,000 | — | — |
| 2011-08-23 | $14.88 | $16.60 | 2,917,600 | — | — |
| 2011-08-22 | $14.12 | $15.75 | 3,171,700 | — | — |
| 2011-08-19 | $14.22 | $15.86 | 4,392,300 | — | — |
| 2011-08-18 | $14.27 | $15.92 | 6,689,200 | — | — |
| 2011-08-17 | $16.18 | $18.05 | 2,808,000 | — | — |
| 2011-08-16 | $16.42 | $18.32 | 3,089,300 | — | — |
| 2011-08-15 | $16.63 | $18.55 | 4,844,700 | — | — |
| 2011-08-12 | $16.25 | $18.13 | 4,818,800 | — | — |
| 2011-08-11 | $16.26 | $18.14 | 7,207,200 | — | — |
| 2011-08-10 | $14.61 | $16.22 | 8,908,500 | — | — |
| 2011-08-09 | $15.53 | $17.24 | 7,967,200 | — | — |
| 2011-08-08 | $14.08 | $15.63 | 8,134,700 | — | — |
| 2011-08-05 | $15.54 | $17.25 | 6,883,300 | — | — |
| 2011-08-04 | $15.68 | $17.41 | 5,264,000 | — | — |
| 2011-08-03 | $17.11 | $18.99 | 6,265,600 | — | — |
| 2011-08-02 | $16.69 | $18.53 | 7,654,100 | — | — |
| 2011-08-01 | $17.77 | $19.73 | 4,211,400 | — | — |
| 2011-07-29 | $18.31 | $20.33 | 4,353,500 | — | — |
| 2011-07-28 | $18.56 | $20.60 | 3,458,600 | — | — |
| 2011-07-27 | $18.95 | $21.04 | 4,543,700 | — | — |
| 2011-07-26 | $19.96 | $22.16 | 1,740,200 | — | — |
| 2011-07-25 | $19.93 | $22.12 | 1,577,900 | — | — |
| 2011-07-22 | $20.26 | $22.49 | 2,579,600 | — | — |
| 2011-07-21 | $19.83 | $22.01 | 3,447,100 | — | — |
| 2011-07-20 | $19.83 | $22.01 | 2,400,000 | — | — |
| 2011-07-19 | $20.03 | $22.24 | 3,422,000 | — | — |
| 2011-07-18 | $19.29 | $21.41 | 3,377,100 | — | — |
| 2011-07-15 | $19.79 | $21.97 | 2,785,700 | — | — |
| 2011-07-14 | $19.71 | $21.88 | 3,645,000 | — | — |
| 2011-07-13 | $20.21 | $22.44 | 3,511,300 | — | — |
| 2011-07-12 | $19.95 | $22.15 | 3,110,600 | — | — |
| 2011-07-11 | $20.19 | $22.41 | 4,204,600 | — | — |
| 2011-07-08 | $21.35 | $23.70 | 3,774,600 | — | — |
| 2011-07-07 | $21.32 | $23.67 | 3,641,800 | — | — |
| 2011-07-06 | $20.83 | $23.12 | 4,810,500 | — | — |
| 2011-07-05 | $20.44 | $22.69 | 3,417,500 | — | — |
| 2011-07-01 | $20.77 | $23.06 | 3,543,100 | — | — |
| 2011-06-30 | $20.20 | $22.42 | 4,148,600 | — | — |
| 2011-06-29 | $19.69 | $21.86 | 3,961,600 | — | — |
| 2011-06-28 | $19.54 | $21.69 | 2,897,000 | — | — |
| 2011-06-27 | $19.35 | $21.48 | 3,378,700 | — | — |
| 2011-06-24 | $19.14 | $21.25 | 7,243,300 | — | — |
| 2011-06-23 | $19.10 | $21.20 | 7,925,500 | — | — |
| 2011-06-22 | $19.45 | $21.59 | 9,266,700 | — | — |
| 2011-06-21 | $18.85 | $20.93 | 6,017,200 | — | — |
| 2011-06-20 | $18.26 | $20.27 | 4,197,900 | — | — |
| 2011-06-17 | $18.29 | $20.30 | 6,319,400 | — | — |
| 2011-06-16 | $18.60 | $20.65 | 4,335,400 | — | — |
| 2011-06-15 | $18.92 | $21.00 | 3,172,000 | — | — |
| 2011-06-14 | $19.74 | $21.91 | 1,828,100 | — | — |
| 2011-06-13 | $19.16 | $21.27 | 2,331,400 | — | — |
| 2011-06-10 | $19.08 | $21.18 | 2,967,100 | — | — |
| 2011-06-09 | $19.53 | $21.68 | 1,648,500 | — | — |
| 2011-06-08 | $19.29 | $21.41 | 2,285,900 | — | — |
| 2011-06-07 | $19.89 | $22.08 | 2,155,700 | — | — |
| 2011-06-06 | $19.81 | $21.99 | 2,477,800 | — | — |
| 2011-06-03 | $19.95 | $22.15 | 3,322,800 | — | — |
| 2011-06-02 | $20.78 | $23.07 | 2,975,800 | — | — |
| 2011-06-01 | $20.49 | $22.75 | 3,305,500 | — | — |
| 2011-05-31 | $21.58 | $23.96 | 2,934,600 | — | — |
| 2011-05-27 | $21.22 | $23.56 | 1,731,100 | — | — |
| 2011-05-26 | $20.90 | $23.20 | 2,230,500 | — | — |
| 2011-05-25 | $20.44 | $22.69 | 2,279,100 | — | — |
| 2011-05-24 | $20.38 | $22.62 | 2,404,900 | — | — |
| 2011-05-23 | $20.57 | $22.83 | 3,403,500 | — | — |
| 2011-05-20 | $20.74 | $23.02 | 2,344,200 | — | — |
| 2011-05-19 | $20.86 | $23.16 | 1,924,500 | — | — |
| 2011-05-18 | $20.87 | $23.17 | 3,233,300 | — | — |
| 2011-05-17 | $20.74 | $23.02 | 4,379,600 | — | — |
| 2011-05-16 | $21.13 | $23.46 | 2,663,500 | — | — |
| 2011-05-13 | $21.58 | $23.96 | 3,305,500 | — | — |
| 2011-05-12 | $21.59 | $23.97 | 3,224,800 | — | — |
| 2011-05-11 | $21.58 | $23.88 | 4,164,000 | — | — |
| 2011-05-10 | $21.74 | $24.06 | 3,511,900 | — | — |
| 2011-05-09 | $21.37 | $23.65 | 4,196,000 | — | — |
| 2011-05-06 | $20.99 | $23.23 | 6,814,600 | — | — |
| 2011-05-05 | $20.47 | $22.65 | 6,441,400 | — | — |
| 2011-05-04 | $19.49 | $21.57 | 5,914,400 | — | — |
| 2011-05-03 | $20.17 | $22.32 | 3,939,300 | — | — |
| 2011-05-02 | $20.29 | $22.45 | 4,111,100 | — | — |
| 2011-04-29 | $19.84 | $21.95 | 9,026,200 | — | — |
| 2011-04-28 | $20.83 | $23.05 | 4,459,200 | — | — |
| 2011-04-27 | $20.92 | $23.15 | 3,713,700 | — | — |
| 2011-04-26 | $20.49 | $22.67 | 4,400,000 | — | — |
| 2011-04-25 | $19.97 | $22.10 | 3,206,000 | — | — |
| 2011-04-21 | $19.91 | $22.03 | 2,607,000 | — | — |
| 2011-04-20 | $19.63 | $21.72 | 3,154,800 | — | — |
| 2011-04-19 | $19.00 | $21.02 | 4,512,700 | — | — |
| 2011-04-18 | $18.79 | $20.79 | 2,935,700 | — | — |
| 2011-04-15 | $19.18 | $21.22 | 4,264,700 | — | — |
| 2011-04-14 | $18.95 | $20.97 | 2,937,500 | — | — |
| 2011-04-13 | $19.27 | $21.32 | 3,397,100 | — | — |
| 2011-04-12 | $19.09 | $21.12 | 5,316,500 | — | — |
| 2011-04-11 | $19.27 | $21.32 | 5,284,300 | — | — |
| 2011-04-08 | $19.79 | $21.90 | 3,529,300 | — | — |
| 2011-04-07 | $20.35 | $22.52 | 3,289,200 | — | — |
| 2011-04-06 | $20.41 | $22.58 | 2,158,900 | — | — |
| 2011-04-05 | $20.44 | $22.62 | 4,205,200 | — | — |
| 2011-04-04 | $20.47 | $22.65 | 3,375,400 | — | — |
| 2011-04-01 | $20.04 | $22.17 | 4,609,200 | — | — |
| 2011-03-31 | $20.43 | $22.61 | 4,778,700 | — | — |
| 2011-03-30 | $21.19 | $23.45 | 3,268,100 | — | — |
| 2011-03-29 | $21.37 | $23.65 | 2,979,700 | — | — |
| 2011-03-28 | $21.38 | $23.66 | 3,282,600 | — | — |
| 2011-03-25 | $21.28 | $23.55 | 4,152,200 | — | — |
| 2011-03-24 | $21.42 | $23.70 | 5,338,700 | — | — |
| 2011-03-23 | $20.99 | $23.23 | 17,449,200 | — | — |
| 2011-03-22 | $18.93 | $20.95 | 6,373,600 | — | — |
| 2011-03-21 | $19.51 | $21.59 | 4,772,300 | — | — |
| 2011-03-18 | $18.59 | $20.57 | 7,645,100 | — | — |
| 2011-03-17 | $18.80 | $20.80 | 7,110,700 | — | — |
| 2011-03-16 | $19.55 | $21.63 | 5,008,200 | — | — |
| 2011-03-15 | $20.41 | $22.58 | 4,066,000 | — | — |
| 2011-03-14 | $20.43 | $22.61 | 2,923,600 | — | — |
| 2011-03-11 | $20.48 | $22.66 | 2,177,100 | — | — |
| 2011-03-10 | $20.22 | $22.37 | 3,344,000 | — | — |
| 2011-03-09 | $20.45 | $22.63 | 3,820,100 | — | — |
| 2011-03-08 | $21.36 | $23.63 | 2,046,200 | — | — |
| 2011-03-07 | $21.33 | $23.60 | 4,062,900 | — | — |
| 2011-03-04 | $21.79 | $24.11 | 3,063,500 | — | — |
| 2011-03-03 | $21.74 | $24.06 | 2,629,000 | — | — |
| 2011-03-02 | $21.49 | $23.78 | 3,355,600 | — | — |
| 2011-03-01 | $21.10 | $23.35 | 3,888,000 | — | — |
| 2011-02-28 | $21.43 | $23.71 | 3,842,000 | — | — |
| 2011-02-25 | $20.93 | $23.16 | 2,815,000 | — | — |
| 2011-02-24 | $20.27 | $22.43 | 5,401,500 | — | — |
| 2011-02-23 | $19.80 | $21.91 | 7,496,300 | — | — |
| 2011-02-22 | $21.06 | $23.30 | 4,186,200 | — | — |
| 2011-02-18 | $22.57 | $24.97 | 2,635,800 | — | — |
| 2011-02-17 | $22.98 | $25.43 | 3,817,400 | — | — |
| 2011-02-16 | $22.51 | $24.91 | 3,231,100 | — | — |
| 2011-02-15 | $22.01 | $24.35 | 2,256,400 | — | — |
| 2011-02-14 | $22.38 | $24.76 | 3,320,500 | — | — |
| 2011-02-11 | $21.66 | $23.97 | 2,207,800 | — | — |
| 2011-02-10 | $21.37 | $23.57 | 3,059,400 | — | — |
| 2011-02-09 | $21.43 | $23.63 | 2,505,900 | — | — |
| 2011-02-08 | $21.30 | $23.49 | 2,159,000 | — | — |
| 2011-02-07 | $21.55 | $23.77 | 2,488,400 | — | — |
| 2011-02-04 | $21.22 | $23.40 | 1,933,200 | — | — |
| 2011-02-03 | $20.92 | $23.07 | 2,161,000 | — | — |
| 2011-02-02 | $20.64 | $22.76 | 2,863,400 | — | — |
| 2011-02-01 | $20.72 | $22.85 | 3,376,400 | — | — |
| 2011-01-31 | $20.21 | $22.29 | 3,223,600 | — | — |
| 2011-01-28 | $19.81 | $21.85 | 2,888,400 | — | — |
| 2011-01-27 | $20.61 | $22.73 | 2,968,300 | — | — |
| 2011-01-26 | $19.85 | $21.89 | 3,734,800 | — | — |
| 2011-01-25 | $19.76 | $21.79 | 3,982,400 | — | — |
| 2011-01-24 | $20.17 | $22.24 | 3,031,700 | — | — |
| 2011-01-21 | $19.84 | $21.88 | 6,857,000 | — | — |
| 2011-01-20 | $20.65 | $22.77 | 5,845,000 | — | — |
| 2011-01-19 | $20.90 | $23.05 | 3,085,100 | — | — |
| 2011-01-18 | $21.62 | $23.84 | 3,549,100 | — | — |
| 2011-01-14 | $21.34 | $23.54 | 4,277,200 | — | — |
| 2011-01-13 | $21.01 | $23.17 | 1,741,800 | — | — |
| 2011-01-12 | $20.96 | $23.12 | 2,498,100 | — | — |
| 2011-01-11 | $20.86 | $23.01 | 3,027,600 | — | — |
| 2011-01-10 | $20.90 | $23.05 | 4,987,500 | — | — |
| 2011-01-07 | $21.07 | $23.24 | 3,501,600 | — | — |
| 2011-01-06 | $21.45 | $23.66 | 3,992,800 | — | — |
| 2011-01-05 | $21.26 | $23.45 | 4,508,600 | — | — |
| 2011-01-04 | $20.80 | $22.94 | 5,191,800 | — | — |
| 2011-01-03 | $20.89 | $23.04 | 5,741,300 | — | — |