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
- 1970-01-02 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 | $12.11 | $198.69 | 3,575,600 | — | — |
| 2011-12-29 | $12.23 | $200.58 | 3,437,600 | — | — |
| 2011-12-28 | $12.17 | $199.60 | 4,655,600 | — | — |
| 2011-12-27 | $12.24 | $200.74 | 3,248,800 | — | — |
| 2011-12-23 | $12.24 | $200.83 | 4,216,800 | — | — |
| 2011-12-22 | $12.08 | $198.20 | 7,999,600 | — | — |
| 2011-12-21 | $12.24 | $200.83 | 12,676,200 | — | — |
| 2011-12-20 | $11.99 | $196.72 | 8,901,200 | — | — |
| 2011-12-19 | $11.75 | $192.79 | 6,649,400 | — | — |
| 2011-12-16 | $11.86 | $194.51 | 13,757,200 | — | — |
| 2011-12-15 | $11.91 | $195.33 | 10,459,000 | — | — |
| 2011-12-14 | $11.78 | $193.20 | 9,313,800 | — | — |
| 2011-12-13 | $11.91 | $195.33 | 12,291,800 | — | — |
| 2011-12-12 | $11.96 | $196.23 | 9,420,000 | — | — |
| 2011-12-09 | $11.97 | $196.40 | 9,453,600 | — | — |
| 2011-12-08 | $11.76 | $192.95 | 7,542,600 | — | — |
| 2011-12-07 | $11.85 | $194.35 | 8,365,200 | — | — |
| 2011-12-06 | $11.86 | $194.59 | 8,224,200 | — | — |
| 2011-12-05 | $11.84 | $194.26 | 7,645,000 | — | — |
| 2011-12-02 | $11.68 | $191.64 | 10,563,400 | — | — |
| 2011-12-01 | $11.69 | $191.72 | 19,841,000 | — | — |
| 2011-11-30 | $11.59 | $190.16 | 22,033,000 | — | — |
| 2011-11-29 | $11.18 | $183.35 | 13,633,400 | — | — |
| 2011-11-28 | $11.34 | $186.06 | 10,330,400 | — | — |
| 2011-11-25 | $11.08 | $181.79 | 5,559,600 | — | — |
| 2011-11-23 | $10.91 | $179.00 | 8,843,000 | — | — |
| 2011-11-22 | $10.94 | $179.41 | 9,431,400 | — | — |
| 2011-11-21 | $11.06 | $181.38 | 6,961,600 | — | — |
| 2011-11-18 | $11.17 | $183.19 | 9,012,200 | — | — |
| 2011-11-17 | $11.06 | $181.38 | 13,669,400 | — | — |
| 2011-11-16 | $11.24 | $184.42 | 11,730,200 | — | — |
| 2011-11-15 | $11.56 | $189.59 | 11,001,800 | — | — |
| 2011-11-14 | $11.57 | $189.83 | 6,753,200 | — | — |
| 2011-11-11 | $11.72 | $192.21 | 7,064,800 | — | — |
| 2011-11-10 | $11.46 | $188.03 | 6,497,600 | — | — |
| 2011-11-09 | $11.38 | $185.69 | 8,441,600 | — | — |
| 2011-11-08 | $11.63 | $189.77 | 7,894,400 | — | — |
| 2011-11-07 | $11.54 | $188.38 | 7,383,400 | — | — |
| 2011-11-04 | $11.41 | $186.18 | 8,841,800 | — | — |
| 2011-11-03 | $11.32 | $184.79 | 13,384,400 | — | — |
| 2011-11-02 | $11.32 | $184.79 | 12,503,800 | — | — |
| 2011-11-01 | $11.25 | $183.57 | 11,724,200 | — | — |
| 2011-10-31 | $11.59 | $189.20 | 11,596,400 | — | — |
| 2011-10-28 | $11.73 | $191.40 | 8,085,200 | — | — |
| 2011-10-27 | $11.75 | $191.73 | 11,852,000 | — | — |
| 2011-10-26 | $11.51 | $187.89 | 10,939,200 | — | — |
| 2011-10-25 | $11.46 | $187.08 | 9,662,400 | — | — |
| 2011-10-24 | $11.63 | $189.85 | 6,751,400 | — | — |
| 2011-10-21 | $11.55 | $188.47 | 9,981,200 | — | — |
| 2011-10-20 | $11.36 | $185.45 | 7,555,400 | — | — |
| 2011-10-19 | $11.35 | $185.28 | 7,444,200 | — | — |
| 2011-10-18 | $11.37 | $185.61 | 8,680,400 | — | — |
| 2011-10-17 | $11.18 | $182.51 | 8,321,400 | — | — |
| 2011-10-14 | $11.31 | $184.55 | 9,907,200 | — | — |
| 2011-10-13 | $11.27 | $183.89 | 13,718,000 | — | — |
| 2011-10-12 | $11.35 | $185.28 | 13,743,200 | — | — |
| 2011-10-11 | $11.39 | $185.85 | 9,189,000 | — | — |
| 2011-10-10 | $11.45 | $186.83 | 10,668,000 | — | — |
| 2011-10-07 | $11.27 | $183.89 | 11,061,600 | — | — |
| 2011-10-06 | $11.39 | $185.94 | 12,186,800 | — | — |
| 2011-10-05 | $11.07 | $180.71 | 12,800,600 | — | — |
| 2011-10-04 | $11.01 | $179.65 | 17,616,000 | — | — |
| 2011-10-03 | $10.87 | $177.45 | 16,077,800 | — | — |
| 2011-09-30 | $10.98 | $179.24 | 13,792,000 | — | — |
| 2011-09-29 | $11.11 | $181.36 | 13,145,600 | — | — |
| 2011-09-28 | $10.98 | $179.16 | 12,530,400 | — | — |
| 2011-09-27 | $10.97 | $179.08 | 13,178,800 | — | — |
| 2011-09-26 | $11.02 | $179.90 | 22,178,800 | — | — |
| 2011-09-23 | $10.89 | $177.77 | 15,510,600 | — | — |
| 2011-09-22 | $10.87 | $177.37 | 19,073,000 | — | — |
| 2011-09-21 | $10.88 | $177.61 | 14,327,000 | — | — |
| 2011-09-20 | $11.21 | $182.92 | 11,297,200 | — | — |
| 2011-09-19 | $11.19 | $182.67 | 12,720,800 | — | — |
| 2011-09-16 | $11.20 | $182.75 | 12,215,000 | — | — |
| 2011-09-15 | $11.31 | $184.55 | 15,858,200 | — | — |
| 2011-09-14 | $11.05 | $180.39 | 12,747,800 | — | — |
| 2011-09-13 | $10.99 | $179.41 | 12,660,200 | — | — |
| 2011-09-12 | $10.91 | $178.10 | 23,264,200 | — | — |
| 2011-09-09 | $11.01 | $179.73 | 39,004,400 | — | — |
| 2011-09-08 | $11.68 | $190.59 | 14,292,200 | — | — |
| 2011-09-07 | $11.75 | $191.81 | 11,093,000 | — | — |
| 2011-09-06 | $11.38 | $185.77 | 16,155,000 | — | — |
| 2011-09-02 | $11.54 | $188.38 | 7,522,800 | — | — |
| 2011-09-01 | $11.66 | $190.26 | 13,347,800 | — | — |
| 2011-08-31 | $11.78 | $192.30 | 16,487,800 | — | — |
| 2011-08-30 | $11.53 | $188.22 | 14,805,400 | — | — |
| 2011-08-29 | $11.68 | $190.59 | 9,404,800 | — | — |
| 2011-08-26 | $11.34 | $185.12 | 11,723,800 | — | — |
| 2011-08-25 | $11.25 | $183.65 | 15,644,000 | — | — |
| 2011-08-24 | $11.25 | $183.65 | 19,189,200 | — | — |
| 2011-08-23 | $11.43 | $186.51 | 14,902,400 | — | — |
| 2011-08-22 | $11.36 | $185.45 | 14,434,800 | — | — |
| 2011-08-19 | $11.36 | $185.36 | 13,874,800 | — | — |
| 2011-08-18 | $11.47 | $187.16 | 27,705,600 | — | — |
| 2011-08-17 | $11.69 | $190.83 | 8,963,000 | — | — |
| 2011-08-16 | $11.54 | $188.38 | 15,991,400 | — | — |
| 2011-08-15 | $11.44 | $186.67 | 14,748,400 | — | — |
| 2011-08-12 | $11.37 | $185.53 | 12,685,400 | — | — |
| 2011-08-11 | $11.31 | $184.55 | 18,140,800 | — | — |
| 2011-08-10 | $10.97 | $178.14 | 21,030,000 | — | — |
| 2011-08-09 | $11.28 | $183.26 | 23,955,200 | — | — |
| 2011-08-08 | $11.16 | $181.23 | 21,958,800 | — | — |
| 2011-08-05 | $11.78 | $191.30 | 28,784,800 | — | — |
| 2011-08-04 | $11.86 | $192.68 | 23,911,600 | — | — |
| 2011-08-03 | $12.14 | $197.15 | 13,614,800 | — | — |
| 2011-08-02 | $12.01 | $195.04 | 13,322,800 | — | — |
| 2011-08-01 | $12.35 | $200.56 | 10,347,800 | — | — |
| 2011-07-29 | $12.44 | $202.02 | 12,093,200 | — | — |
| 2011-07-28 | $12.42 | $201.78 | 9,788,200 | — | — |
| 2011-07-27 | $12.49 | $202.92 | 13,173,000 | — | — |
| 2011-07-26 | $12.47 | $202.51 | 8,403,400 | — | — |
| 2011-07-25 | $12.41 | $201.62 | 13,025,400 | — | — |
| 2011-07-22 | $12.66 | $205.60 | 16,740,800 | — | — |
| 2011-07-21 | $12.58 | $204.30 | 24,980,400 | — | — |
| 2011-07-20 | $12.88 | $209.25 | 11,716,800 | — | — |
| 2011-07-19 | $12.92 | $209.82 | 11,560,800 | — | — |
| 2011-07-18 | $12.71 | $206.41 | 10,566,400 | — | — |
| 2011-07-15 | $12.74 | $206.98 | 10,916,200 | — | — |
| 2011-07-14 | $12.68 | $205.92 | 9,770,200 | — | — |
| 2011-07-13 | $12.63 | $205.19 | 12,272,000 | — | — |
| 2011-07-12 | $12.57 | $204.13 | 10,853,200 | — | — |
| 2011-07-11 | $12.49 | $202.92 | 9,299,200 | — | — |
| 2011-07-08 | $12.66 | $205.68 | 7,950,000 | — | — |
| 2011-07-07 | $12.73 | $206.82 | 10,297,600 | — | — |
| 2011-07-06 | $12.57 | $204.13 | 9,537,800 | — | — |
| 2011-07-05 | $12.52 | $203.40 | 11,236,200 | — | — |
| 2011-07-01 | $12.54 | $203.73 | 9,154,800 | — | — |
| 2011-06-30 | $12.40 | $201.45 | 11,411,600 | — | — |
| 2011-06-29 | $12.30 | $199.75 | 8,922,200 | — | — |
| 2011-06-28 | $12.21 | $198.29 | 12,594,200 | — | — |
| 2011-06-27 | $12.14 | $197.23 | 20,048,000 | — | — |
| 2011-06-24 | $12.25 | $199.02 | 23,166,600 | — | — |
| 2011-06-23 | $12.37 | $200.97 | 20,894,600 | — | — |
| 2011-06-22 | $12.25 | $199.02 | 19,816,600 | — | — |
| 2011-06-21 | $12.31 | $199.99 | 20,318,400 | — | — |
| 2011-06-20 | $12.02 | $195.28 | 19,008,000 | — | — |
| 2011-06-17 | $12.00 | $194.96 | 26,877,800 | — | — |
| 2011-06-16 | $12.00 | $194.87 | 47,725,800 | — | — |
| 2011-06-15 | $11.48 | $186.43 | 20,448,200 | — | — |
| 2011-06-14 | $11.61 | $188.62 | 19,422,000 | — | — |
| 2011-06-13 | $11.71 | $190.16 | 12,550,200 | — | — |
| 2011-06-10 | $11.64 | $189.11 | 13,014,800 | — | — |
| 2011-06-09 | $11.90 | $193.33 | 14,628,600 | — | — |
| 2011-06-08 | $11.81 | $191.87 | 16,160,600 | — | — |
| 2011-06-07 | $11.65 | $189.27 | 12,212,400 | — | — |
| 2011-06-06 | $11.58 | $188.13 | 12,009,600 | — | — |
| 2011-06-03 | $11.79 | $191.46 | 15,530,200 | — | — |
| 2011-06-02 | $11.88 | $193.01 | 16,567,800 | — | — |
| 2011-06-01 | $11.95 | $194.14 | 25,595,800 | — | — |
| 2011-05-31 | $12.41 | $201.62 | 13,206,800 | — | — |
| 2011-05-27 | $12.36 | $200.80 | 8,703,000 | — | — |
| 2011-05-26 | $12.17 | $197.72 | 13,971,400 | — | — |
| 2011-05-25 | $12.11 | $196.66 | 14,839,000 | — | — |
| 2011-05-24 | $12.24 | $198.77 | 15,640,400 | — | — |
| 2011-05-23 | $12.29 | $199.67 | 13,653,000 | — | — |
| 2011-05-20 | $12.49 | $202.83 | 15,293,800 | — | — |
| 2011-05-19 | $12.74 | $206.98 | 9,171,600 | — | — |
| 2011-05-18 | $12.68 | $206.00 | 12,127,600 | — | — |
| 2011-05-17 | $12.66 | $205.60 | 11,663,800 | — | — |
| 2011-05-16 | $12.49 | $202.92 | 10,003,600 | — | — |
| 2011-05-13 | $12.52 | $203.32 | 8,513,600 | — | — |
| 2011-05-12 | $12.52 | $203.40 | 12,123,600 | — | — |
| 2011-05-11 | $12.29 | $198.73 | 8,208,000 | — | — |
| 2011-05-10 | $12.30 | $198.98 | 10,028,200 | — | — |
| 2011-05-09 | $12.15 | $196.47 | 10,483,200 | — | — |
| 2011-05-06 | $12.12 | $195.98 | 9,896,800 | — | — |
| 2011-05-05 | $12.15 | $196.55 | 11,784,600 | — | — |
| 2011-05-04 | $12.08 | $195.42 | 12,930,600 | — | — |
| 2011-05-03 | $12.05 | $194.85 | 7,685,800 | — | — |
| 2011-05-02 | $12.05 | $194.85 | 10,718,800 | — | — |
| 2011-04-29 | $12.16 | $196.63 | 10,800,000 | — | — |
| 2011-04-28 | $12.04 | $194.77 | 11,958,400 | — | — |
| 2011-04-27 | $12.30 | $198.89 | 14,610,800 | — | — |
| 2011-04-26 | $12.15 | $196.47 | 12,600,000 | — | — |
| 2011-04-25 | $12.14 | $196.31 | 10,099,800 | — | — |
| 2011-04-21 | $12.26 | $198.25 | 12,665,800 | — | — |
| 2011-04-20 | $12.12 | $196.06 | 18,084,600 | — | — |
| 2011-04-19 | $12.31 | $199.14 | 11,135,600 | — | — |
| 2011-04-18 | $12.29 | $198.81 | 9,303,400 | — | — |
| 2011-04-15 | $12.27 | $198.49 | 14,294,200 | — | — |
| 2011-04-14 | $12.35 | $199.78 | 16,501,000 | — | — |
| 2011-04-13 | $12.10 | $195.74 | 7,802,600 | — | — |
| 2011-04-12 | $12.06 | $195.01 | 10,972,000 | — | — |
| 2011-04-11 | $12.12 | $195.98 | 13,823,600 | — | — |
| 2011-04-08 | $12.00 | $194.12 | 13,173,600 | — | — |
| 2011-04-07 | $12.06 | $195.01 | 12,625,200 | — | — |
| 2011-04-06 | $11.99 | $193.88 | 12,990,400 | — | — |
| 2011-04-05 | $11.90 | $192.42 | 10,307,800 | — | — |
| 2011-04-04 | $11.94 | $193.15 | 9,841,400 | — | — |
| 2011-04-01 | $11.88 | $192.10 | 20,572,000 | — | — |
| 2011-03-31 | $11.99 | $193.88 | 11,847,400 | — | — |
| 2011-03-30 | $12.15 | $196.47 | 11,116,600 | — | — |
| 2011-03-29 | $12.10 | $195.66 | 15,300,200 | — | — |
| 2011-03-28 | $11.84 | $191.53 | 11,270,200 | — | — |
| 2011-03-25 | $11.85 | $191.70 | 11,079,000 | — | — |
| 2011-03-24 | $11.94 | $193.07 | 10,235,000 | — | — |
| 2011-03-23 | $11.75 | $190.08 | 13,372,200 | — | — |
| 2011-03-22 | $11.83 | $191.29 | 17,812,800 | — | — |
| 2011-03-21 | $11.82 | $191.21 | 19,897,000 | — | — |
| 2011-03-18 | $11.93 | $192.99 | 19,510,200 | — | — |
| 2011-03-17 | $11.87 | $191.94 | 11,263,200 | — | — |
| 2011-03-16 | $11.76 | $190.24 | 22,390,400 | — | — |
| 2011-03-15 | $12.00 | $194.12 | 18,005,400 | — | — |
| 2011-03-14 | $11.93 | $192.99 | 15,210,200 | — | — |
| 2011-03-11 | $11.96 | $193.39 | 15,597,200 | — | — |
| 2011-03-10 | $11.97 | $193.64 | 22,740,200 | — | — |
| 2011-03-09 | $11.87 | $191.94 | 27,529,000 | — | — |
| 2011-03-08 | $11.86 | $191.78 | 17,221,600 | — | — |
| 2011-03-07 | $11.82 | $191.21 | 17,645,000 | — | — |
| 2011-03-04 | $11.80 | $190.89 | 34,017,400 | — | — |
| 2011-03-03 | $11.51 | $186.20 | 40,127,200 | — | — |
| 2011-03-02 | $11.26 | $182.15 | 18,412,200 | — | — |
| 2011-03-01 | $11.37 | $183.85 | 20,603,800 | — | — |
| 2011-02-28 | $11.45 | $185.22 | 21,861,800 | — | — |
| 2011-02-25 | $11.43 | $184.90 | 14,137,600 | — | — |
| 2011-02-24 | $11.49 | $185.79 | 18,182,200 | — | — |
| 2011-02-23 | $11.56 | $186.92 | 13,712,800 | — | — |
| 2011-02-22 | $11.60 | $187.65 | 20,732,200 | — | — |
| 2011-02-18 | $11.55 | $186.84 | 10,899,000 | — | — |
| 2011-02-17 | $11.55 | $186.76 | 20,842,600 | — | — |
| 2011-02-16 | $11.61 | $187.81 | 18,637,800 | — | — |
| 2011-02-15 | $11.31 | $182.88 | 16,705,000 | — | — |
| 2011-02-14 | $11.22 | $181.42 | 11,947,800 | — | — |
| 2011-02-11 | $11.30 | $182.72 | 11,238,600 | — | — |
| 2011-02-10 | $11.26 | $181.30 | 8,717,000 | — | — |
| 2011-02-09 | $11.32 | $182.27 | 9,525,400 | — | — |
| 2011-02-08 | $11.14 | $179.37 | 10,552,000 | — | — |
| 2011-02-07 | $11.17 | $179.77 | 16,994,400 | — | — |
| 2011-02-04 | $11.17 | $179.77 | 13,453,000 | — | — |
| 2011-02-03 | $10.98 | $176.79 | 13,161,200 | — | — |
| 2011-02-02 | $10.82 | $174.22 | 10,515,400 | — | — |
| 2011-02-01 | $10.85 | $174.62 | 9,496,400 | — | — |
| 2011-01-31 | $10.70 | $172.29 | 16,881,800 | — | — |
| 2011-01-28 | $10.65 | $171.40 | 13,618,200 | — | — |
| 2011-01-27 | $10.76 | $173.17 | 16,305,600 | — | — |
| 2011-01-26 | $10.81 | $173.98 | 15,760,000 | — | — |
| 2011-01-25 | $10.83 | $174.30 | 11,266,200 | — | — |
| 2011-01-24 | $10.85 | $174.70 | 10,975,600 | — | — |
| 2011-01-21 | $10.78 | $173.57 | 13,159,800 | — | — |
| 2011-01-20 | $10.80 | $173.81 | 15,043,600 | — | — |
| 2011-01-19 | $10.76 | $173.17 | 14,854,000 | — | — |
| 2011-01-18 | $10.72 | $172.53 | 11,032,400 | — | — |
| 2011-01-14 | $10.72 | $172.61 | 9,715,400 | — | — |
| 2011-01-13 | $10.76 | $173.25 | 11,517,000 | — | — |
| 2011-01-12 | $10.88 | $175.10 | 11,382,000 | — | — |
| 2011-01-11 | $10.73 | $172.69 | 12,137,200 | — | — |
| 2011-01-10 | $10.77 | $173.33 | 9,156,600 | — | — |
| 2011-01-07 | $10.80 | $173.90 | 9,419,400 | — | — |
| 2011-01-06 | $10.81 | $173.98 | 14,929,600 | — | — |
| 2011-01-05 | $10.93 | $175.91 | 16,192,000 | — | — |
| 2011-01-04 | $10.85 | $174.70 | 18,153,200 | — | — |
| 2011-01-03 | $11.01 | $177.20 | 21,128,000 | — | — |