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
- 1987-09-28 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 | $24.31 | $35.57 | 3,444,225 | — | — |
| 2011-12-29 | $24.43 | $35.74 | 2,044,096 | — | — |
| 2011-12-28 | $24.24 | $35.46 | 2,125,168 | — | — |
| 2011-12-27 | $24.39 | $35.68 | 1,805,298 | — | — |
| 2011-12-23 | $24.52 | $35.87 | 2,358,971 | — | — |
| 2011-12-22 | $24.19 | $35.39 | 4,741,572 | — | — |
| 2011-12-21 | $24.11 | $35.27 | 4,911,785 | — | — |
| 2011-12-20 | $24.20 | $35.41 | 5,616,460 | — | — |
| 2011-12-19 | $23.18 | $33.91 | 5,835,279 | — | — |
| 2011-12-16 | $23.35 | $34.16 | 7,733,175 | — | — |
| 2011-12-15 | $23.37 | $34.20 | 4,935,223 | — | — |
| 2011-12-14 | $23.38 | $34.20 | 5,819,525 | — | — |
| 2011-12-13 | $23.78 | $34.80 | 6,243,906 | — | — |
| 2011-12-12 | $24.00 | $35.11 | 5,051,452 | — | — |
| 2011-12-09 | $24.51 | $35.86 | 4,301,438 | — | — |
| 2011-12-08 | $23.98 | $35.08 | 4,926,770 | — | — |
| 2011-12-07 | $24.60 | $35.99 | 6,134,401 | — | — |
| 2011-12-06 | $24.60 | $35.99 | 6,148,041 | — | — |
| 2011-12-05 | $24.53 | $35.89 | 6,357,253 | — | — |
| 2011-12-02 | $24.71 | $36.16 | 7,393,710 | — | — |
| 2011-12-01 | $24.68 | $36.11 | 5,062,403 | — | — |
| 2011-11-30 | $24.96 | $36.53 | 6,794,121 | — | — |
| 2011-11-29 | $23.93 | $35.02 | 4,268,395 | — | — |
| 2011-11-28 | $24.04 | $35.17 | 6,073,116 | — | — |
| 2011-11-25 | $23.07 | $33.76 | 1,889,060 | — | — |
| 2011-11-23 | $23.15 | $33.88 | 5,869,859 | — | — |
| 2011-11-22 | $23.65 | $34.61 | 6,542,067 | — | — |
| 2011-11-21 | $24.05 | $35.19 | 7,710,698 | — | — |
| 2011-11-18 | $24.31 | $35.57 | 7,964,865 | — | — |
| 2011-11-17 | $24.08 | $35.24 | 10,920,735 | — | — |
| 2011-11-16 | $24.46 | $35.79 | 15,455,400 | — | — |
| 2011-11-15 | $23.83 | $34.87 | 6,760,309 | — | — |
| 2011-11-14 | $23.98 | $35.08 | 9,973,228 | — | — |
| 2011-11-11 | $24.01 | $35.12 | 5,612,810 | — | — |
| 2011-11-10 | $23.21 | $33.96 | 5,697,148 | — | — |
| 2011-11-09 | $23.29 | $34.07 | 5,597,249 | — | — |
| 2011-11-08 | $24.43 | $35.75 | 7,893,399 | — | — |
| 2011-11-07 | $24.19 | $35.39 | 7,666,512 | — | — |
| 2011-11-04 | $23.61 | $34.54 | 3,625,196 | — | — |
| 2011-11-03 | $23.66 | $34.62 | 6,477,517 | — | — |
| 2011-11-02 | $23.41 | $34.25 | 4,191,165 | — | — |
| 2011-11-01 | $23.05 | $33.73 | 6,803,919 | — | — |
| 2011-10-31 | $23.71 | $34.69 | 4,956,548 | — | — |
| 2011-10-28 | $24.49 | $35.83 | 5,002,655 | — | — |
| 2011-10-27 | $24.19 | $35.39 | 7,435,206 | — | — |
| 2011-10-26 | $23.26 | $34.04 | 8,251,692 | — | — |
| 2011-10-25 | $23.49 | $34.18 | 7,891,285 | — | — |
| 2011-10-24 | $23.62 | $34.37 | 4,110,477 | — | — |
| 2011-10-21 | $23.29 | $33.88 | 5,453,932 | — | — |
| 2011-10-20 | $22.79 | $33.16 | 4,538,123 | — | — |
| 2011-10-19 | $22.67 | $32.99 | 5,642,588 | — | — |
| 2011-10-18 | $23.28 | $33.87 | 5,592,446 | — | — |
| 2011-10-17 | $22.61 | $32.89 | 4,697,578 | — | — |
| 2011-10-14 | $23.20 | $33.76 | 5,136,943 | — | — |
| 2011-10-13 | $22.92 | $33.35 | 4,942,139 | — | — |
| 2011-10-12 | $23.07 | $33.57 | 7,418,876 | — | — |
| 2011-10-11 | $22.84 | $33.23 | 4,502,198 | — | — |
| 2011-10-10 | $22.53 | $32.78 | 6,103,278 | — | — |
| 2011-10-07 | $22.06 | $32.10 | 7,390,636 | — | — |
| 2011-10-06 | $21.88 | $31.83 | 5,425,115 | — | — |
| 2011-10-05 | $21.38 | $31.10 | 7,272,678 | — | — |
| 2011-10-04 | $21.01 | $30.57 | 12,103,199 | — | — |
| 2011-10-03 | $20.43 | $29.73 | 10,511,724 | — | — |
| 2011-09-30 | $21.21 | $30.86 | 10,357,648 | — | — |
| 2011-09-29 | $21.98 | $31.98 | 8,896,812 | — | — |
| 2011-09-28 | $21.55 | $31.35 | 11,129,371 | — | — |
| 2011-09-27 | $22.16 | $32.24 | 10,566,092 | — | — |
| 2011-09-26 | $22.36 | $32.54 | 9,055,882 | — | — |
| 2011-09-23 | $22.37 | $32.55 | 11,482,477 | — | — |
| 2011-09-22 | $22.38 | $32.56 | 20,389,471 | — | — |
| 2011-09-21 | $22.88 | $33.29 | 13,427,442 | — | — |
| 2011-09-20 | $23.45 | $34.12 | 18,757,844 | — | — |
| 2011-09-19 | $23.29 | $33.89 | 48,905,183 | — | — |
| 2011-09-16 | $22.75 | $33.10 | 35,155,757 | — | — |
| 2011-09-15 | $22.06 | $32.10 | 6,303,653 | — | — |
| 2011-09-14 | $21.52 | $31.31 | 7,395,823 | — | — |
| 2011-09-13 | $21.48 | $31.26 | 7,764,490 | — | — |
| 2011-09-12 | $20.97 | $30.51 | 9,856,230 | — | — |
| 2011-09-09 | $20.65 | $30.05 | 8,905,649 | — | — |
| 2011-09-08 | $20.98 | $30.52 | 5,933,833 | — | — |
| 2011-09-07 | $21.20 | $30.85 | 7,937,585 | — | — |
| 2011-09-06 | $20.72 | $30.14 | 8,418,063 | — | — |
| 2011-09-02 | $20.68 | $30.09 | 5,207,833 | — | — |
| 2011-09-01 | $21.50 | $31.29 | 5,934,217 | — | — |
| 2011-08-31 | $21.64 | $31.49 | 6,468,487 | — | — |
| 2011-08-30 | $21.46 | $31.23 | 6,297,890 | — | — |
| 2011-08-29 | $21.55 | $31.36 | 5,623,377 | — | — |
| 2011-08-26 | $21.01 | $30.57 | 4,827,639 | — | — |
| 2011-08-25 | $20.72 | $30.14 | 7,323,780 | — | — |
| 2011-08-24 | $20.89 | $30.40 | 6,723,231 | — | — |
| 2011-08-23 | $20.68 | $30.08 | 6,809,490 | — | — |
| 2011-08-22 | $19.79 | $28.79 | 5,061,827 | — | — |
| 2011-08-19 | $19.69 | $28.65 | 12,262,269 | — | — |
| 2011-08-18 | $20.14 | $29.30 | 13,053,204 | — | — |
| 2011-08-17 | $21.67 | $31.53 | 16,729,118 | — | — |
| 2011-08-16 | $21.53 | $31.32 | 8,651,097 | — | — |
| 2011-08-15 | $21.55 | $31.36 | 10,746,488 | — | — |
| 2011-08-12 | $21.12 | $30.73 | 9,486,794 | — | — |
| 2011-08-11 | $21.13 | $30.75 | 12,206,364 | — | — |
| 2011-08-10 | $19.84 | $28.87 | 16,782,334 | — | — |
| 2011-08-09 | $20.82 | $30.29 | 18,652,182 | — | — |
| 2011-08-08 | $19.68 | $28.64 | 17,716,201 | — | — |
| 2011-08-05 | $21.54 | $31.34 | 10,937,257 | — | — |
| 2011-08-04 | $21.66 | $31.52 | 13,495,451 | — | — |
| 2011-08-03 | $22.78 | $33.14 | 11,420,809 | — | — |
| 2011-08-02 | $22.24 | $32.36 | 9,568,443 | — | — |
| 2011-08-01 | $23.14 | $33.66 | 7,286,894 | — | — |
| 2011-07-29 | $23.05 | $33.54 | 8,681,067 | — | — |
| 2011-07-28 | $23.30 | $33.91 | 12,556,972 | — | — |
| 2011-07-27 | $23.29 | $33.88 | 10,666,952 | — | — |
| 2011-07-26 | $24.27 | $35.13 | 6,223,349 | — | — |
| 2011-07-25 | $24.70 | $35.74 | 5,444,710 | — | — |
| 2011-07-22 | $24.66 | $35.69 | 4,477,799 | — | — |
| 2011-07-21 | $24.72 | $35.78 | 7,679,383 | — | — |
| 2011-07-20 | $24.69 | $35.73 | 3,206,963 | — | — |
| 2011-07-19 | $24.70 | $35.75 | 5,564,782 | — | — |
| 2011-07-18 | $24.38 | $35.28 | 6,616,607 | — | — |
| 2011-07-15 | $24.72 | $35.77 | 8,774,819 | — | — |
| 2011-07-14 | $25.01 | $36.19 | 5,479,675 | — | — |
| 2011-07-13 | $25.15 | $36.40 | 7,581,981 | — | — |
| 2011-07-12 | $25.32 | $36.64 | 5,160,958 | — | — |
| 2011-07-11 | $25.47 | $36.86 | 4,459,164 | — | — |
| 2011-07-08 | $25.89 | $37.47 | 5,206,104 | — | — |
| 2011-07-07 | $26.07 | $37.73 | 8,197,900 | — | — |
| 2011-07-06 | $25.87 | $37.44 | 6,661,370 | — | — |
| 2011-07-05 | $25.86 | $37.43 | 5,999,728 | — | — |
| 2011-07-01 | $25.81 | $37.35 | 10,084,462 | — | — |
| 2011-06-30 | $25.73 | $37.24 | 6,059,476 | — | — |
| 2011-06-29 | $25.47 | $36.86 | 8,622,088 | — | — |
| 2011-06-28 | $25.31 | $36.63 | 8,498,943 | — | — |
| 2011-06-27 | $24.58 | $35.58 | 6,080,032 | — | — |
| 2011-06-24 | $24.26 | $35.11 | 8,493,179 | — | — |
| 2011-06-23 | $24.33 | $35.21 | 8,239,589 | — | — |
| 2011-06-22 | $24.52 | $35.49 | 5,150,968 | — | — |
| 2011-06-21 | $24.75 | $35.81 | 5,151,352 | — | — |
| 2011-06-20 | $24.47 | $35.41 | 4,505,848 | — | — |
| 2011-06-17 | $24.20 | $35.02 | 7,211,201 | — | — |
| 2011-06-16 | $24.16 | $34.97 | 7,216,196 | — | — |
| 2011-06-15 | $24.26 | $35.11 | 5,950,355 | — | — |
| 2011-06-14 | $24.79 | $35.87 | 5,174,021 | — | — |
| 2011-06-13 | $24.29 | $35.15 | 4,546,384 | — | — |
| 2011-06-10 | $24.19 | $35.01 | 8,314,129 | — | — |
| 2011-06-09 | $24.37 | $35.27 | 7,827,119 | — | — |
| 2011-06-08 | $24.61 | $35.61 | 6,652,533 | — | — |
| 2011-06-07 | $24.66 | $35.68 | 7,930,861 | — | — |
| 2011-06-06 | $24.46 | $35.41 | 9,555,187 | — | — |
| 2011-06-03 | $24.49 | $35.44 | 5,303,122 | — | — |
| 2011-06-02 | $25.04 | $36.24 | 9,722,903 | — | — |
| 2011-06-01 | $24.60 | $35.60 | 10,510,571 | — | — |
| 2011-05-31 | $25.69 | $37.18 | 5,564,205 | — | — |
| 2011-05-27 | $25.31 | $36.63 | 6,211,438 | — | — |
| 2011-05-26 | $25.11 | $36.34 | 6,442,552 | — | — |
| 2011-05-25 | $24.96 | $36.12 | 7,091,898 | — | — |
| 2011-05-24 | $25.04 | $36.24 | 4,950,400 | — | — |
| 2011-05-23 | $25.18 | $36.44 | 4,282,611 | — | — |
| 2011-05-20 | $25.63 | $37.09 | 5,501,960 | — | — |
| 2011-05-19 | $26.02 | $37.65 | 4,893,919 | — | — |
| 2011-05-18 | $25.96 | $37.57 | 7,705,703 | — | — |
| 2011-05-17 | $25.75 | $37.26 | 8,027,687 | — | — |
| 2011-05-16 | $26.11 | $37.79 | 6,680,197 | — | — |
| 2011-05-13 | $26.43 | $38.25 | 21,414,593 | — | — |
| 2011-05-12 | $25.77 | $37.29 | 5,679,666 | — | — |
| 2011-05-11 | $25.86 | $37.43 | 9,214,184 | — | — |
| 2011-05-10 | $26.19 | $37.91 | 7,218,117 | — | — |
| 2011-05-09 | $25.89 | $37.46 | 8,414,989 | — | — |
| 2011-05-06 | $25.38 | $36.73 | 6,296,929 | — | — |
| 2011-05-05 | $25.42 | $36.78 | 7,067,884 | — | — |
| 2011-05-04 | $25.34 | $36.67 | 9,234,356 | — | — |
| 2011-05-03 | $25.33 | $36.66 | 6,919,764 | — | — |
| 2011-05-02 | $25.40 | $36.76 | 7,207,359 | — | — |
| 2011-04-29 | $25.37 | $36.72 | 6,531,885 | — | — |
| 2011-04-28 | $25.20 | $36.47 | 15,491,326 | — | — |
| 2011-04-27 | $25.44 | $36.81 | 12,142,390 | — | — |
| 2011-04-26 | $25.59 | $36.85 | 8,068,799 | — | — |
| 2011-04-25 | $25.37 | $36.52 | 6,481,935 | — | — |
| 2011-04-21 | $25.57 | $36.81 | 9,247,612 | — | — |
| 2011-04-20 | $25.48 | $36.69 | 37,958,704 | — | — |
| 2011-04-19 | $26.57 | $38.25 | 9,946,908 | — | — |
| 2011-04-18 | $26.73 | $38.49 | 15,575,856 | — | — |
| 2011-04-15 | $26.91 | $38.75 | 19,791,035 | — | — |
| 2011-04-14 | $27.04 | $38.93 | 19,725,140 | — | — |
| 2011-04-13 | $27.07 | $38.98 | 77,008,618 | — | — |
| 2011-04-12 | $27.24 | $39.22 | 63,242,094 | — | — |
| 2011-04-11 | $25.36 | $36.51 | 32,968,537 | — | — |
| 2011-04-08 | $24.54 | $35.34 | 6,907,853 | — | — |
| 2011-04-07 | $24.53 | $35.32 | 8,166,777 | — | — |
| 2011-04-06 | $24.59 | $35.41 | 9,370,757 | — | — |
| 2011-04-05 | $24.54 | $35.34 | 25,239,395 | — | — |
| 2011-04-04 | $24.03 | $34.60 | 16,099,367 | — | — |
| 2011-04-01 | $23.55 | $33.91 | 9,733,853 | — | — |
| 2011-03-31 | $23.30 | $33.55 | 7,438,280 | — | — |
| 2011-03-30 | $23.37 | $33.64 | 6,657,912 | — | — |
| 2011-03-29 | $23.29 | $33.53 | 5,875,238 | — | — |
| 2011-03-28 | $23.14 | $33.31 | 5,581,880 | — | — |
| 2011-03-25 | $23.31 | $33.57 | 4,885,466 | — | — |
| 2011-03-24 | $23.31 | $33.56 | 6,692,492 | — | — |
| 2011-03-23 | $22.98 | $33.08 | 7,531,648 | — | — |
| 2011-03-22 | $23.12 | $33.29 | 4,569,438 | — | — |
| 2011-03-21 | $23.39 | $33.67 | 5,927,686 | — | — |
| 2011-03-18 | $22.85 | $32.90 | 9,658,545 | — | — |
| 2011-03-17 | $22.87 | $32.93 | 5,496,197 | — | — |
| 2011-03-16 | $22.52 | $32.43 | 8,349,670 | — | — |
| 2011-03-15 | $22.96 | $33.05 | 7,012,555 | — | — |
| 2011-03-14 | $23.17 | $33.36 | 5,276,418 | — | — |
| 2011-03-11 | $23.44 | $33.75 | 5,855,258 | — | — |
| 2011-03-10 | $23.05 | $33.19 | 5,618,574 | — | — |
| 2011-03-09 | $23.47 | $33.79 | 6,482,704 | — | — |
| 2011-03-08 | $23.55 | $33.91 | 5,855,835 | — | — |
| 2011-03-07 | $23.47 | $33.79 | 6,269,073 | — | — |
| 2011-03-04 | $23.56 | $33.92 | 6,500,570 | — | — |
| 2011-03-03 | $24.05 | $34.63 | 5,027,630 | — | — |
| 2011-03-02 | $23.34 | $33.60 | 5,491,010 | — | — |
| 2011-03-01 | $23.20 | $33.40 | 7,180,078 | — | — |
| 2011-02-28 | $23.60 | $33.98 | 6,290,397 | — | — |
| 2011-02-25 | $23.29 | $33.53 | 8,036,908 | — | — |
| 2011-02-24 | $23.27 | $33.50 | 9,361,920 | — | — |
| 2011-02-23 | $23.24 | $33.46 | 8,695,092 | — | — |
| 2011-02-22 | $24.03 | $34.60 | 7,232,910 | — | — |
| 2011-02-18 | $24.64 | $35.47 | 7,361,050 | — | — |
| 2011-02-17 | $24.36 | $35.07 | 8,316,434 | — | — |
| 2011-02-16 | $23.89 | $34.40 | 9,480,070 | — | — |
| 2011-02-15 | $23.58 | $33.95 | 8,468,205 | — | — |
| 2011-02-14 | $23.54 | $33.90 | 9,506,198 | — | — |
| 2011-02-11 | $24.10 | $34.69 | 7,667,280 | — | — |
| 2011-02-10 | $24.11 | $34.71 | 6,624,292 | — | — |
| 2011-02-09 | $24.10 | $34.70 | 5,123,687 | — | — |
| 2011-02-08 | $24.34 | $35.05 | 4,216,908 | — | — |
| 2011-02-07 | $24.15 | $34.78 | 5,359,988 | — | — |
| 2011-02-04 | $24.01 | $34.57 | 5,780,334 | — | — |
| 2011-02-03 | $23.88 | $34.39 | 8,121,246 | — | — |
| 2011-02-02 | $23.89 | $34.40 | 8,744,465 | — | — |
| 2011-02-01 | $23.70 | $34.12 | 11,004,881 | — | — |
| 2011-01-31 | $23.34 | $33.60 | 14,889,624 | — | — |
| 2011-01-28 | $23.27 | $33.50 | 14,629,117 | — | — |
| 2011-01-27 | $23.29 | $33.53 | 13,378,645 | — | — |
| 2011-01-26 | $23.23 | $33.45 | 9,278,158 | — | — |
| 2011-01-25 | $23.28 | $33.36 | 8,036,140 | — | — |
| 2011-01-24 | $23.29 | $33.37 | 8,264,179 | — | — |
| 2011-01-21 | $23.13 | $33.14 | 7,602,730 | — | — |
| 2011-01-20 | $22.90 | $32.81 | 8,734,091 | — | — |
| 2011-01-19 | $23.10 | $33.10 | 6,553,210 | — | — |
| 2011-01-18 | $23.48 | $33.65 | 6,037,383 | — | — |
| 2011-01-14 | $23.55 | $33.75 | 8,170,812 | — | — |
| 2011-01-13 | $23.40 | $33.53 | 13,615,138 | — | — |
| 2011-01-12 | $22.84 | $32.73 | 9,198,431 | — | — |
| 2011-01-11 | $22.49 | $32.23 | 6,788,357 | — | — |
| 2011-01-10 | $22.42 | $32.14 | 5,661,415 | — | — |
| 2011-01-07 | $22.45 | $32.17 | 9,682,943 | — | — |
| 2011-01-06 | $22.25 | $31.88 | 4,105,482 | — | — |
| 2011-01-05 | $22.27 | $31.91 | 5,566,511 | — | — |
| 2011-01-04 | $22.25 | $31.88 | 7,421,374 | — | — |
| 2011-01-03 | $21.94 | $31.44 | 5,977,443 | — | — |