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 2026-08-27
- 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 | $23.04 | $46.78 | 1,432,611 | — | — |
| 2011-12-29 | $23.81 | $48.34 | 861,021 | — | — |
| 2011-12-28 | $23.45 | $47.61 | 1,089,665 | — | — |
| 2011-12-27 | $23.74 | $48.20 | 649,638 | — | — |
| 2011-12-23 | $23.67 | $48.06 | 639,551 | — | — |
| 2011-12-22 | $23.36 | $47.43 | 1,875,522 | — | — |
| 2011-12-21 | $23.00 | $46.70 | 1,878,533 | — | — |
| 2011-12-20 | $22.64 | $45.97 | 1,407,732 | — | — |
| 2011-12-19 | $21.87 | $44.41 | 1,643,410 | — | — |
| 2011-12-16 | $21.77 | $44.20 | 2,223,747 | — | — |
| 2011-12-15 | $21.45 | $43.55 | 1,922,834 | — | — |
| 2011-12-14 | $21.40 | $43.45 | 1,757,235 | — | — |
| 2011-12-13 | $21.99 | $44.65 | 1,450,444 | — | — |
| 2011-12-12 | $23.02 | $46.17 | 1,321,672 | — | — |
| 2011-12-09 | $23.10 | $46.33 | 4,569,038 | — | — |
| 2011-12-08 | $22.62 | $45.37 | 4,808,127 | — | — |
| 2011-12-07 | $23.19 | $46.51 | 1,476,395 | — | — |
| 2011-12-06 | $22.85 | $45.83 | 1,108,309 | — | — |
| 2011-12-05 | $22.87 | $45.87 | 1,142,504 | — | — |
| 2011-12-02 | $22.41 | $44.95 | 1,724,328 | — | — |
| 2011-12-01 | $22.46 | $45.05 | 1,343,726 | — | — |
| 2011-11-30 | $22.38 | $44.89 | 1,683,558 | — | — |
| 2011-11-29 | $21.38 | $42.88 | 973,182 | — | — |
| 2011-11-28 | $21.13 | $42.38 | 1,074,302 | — | — |
| 2011-11-25 | $20.48 | $41.08 | 477,267 | — | — |
| 2011-11-23 | $20.59 | $41.30 | 913,343 | — | — |
| 2011-11-22 | $21.18 | $42.48 | 1,174,434 | — | — |
| 2011-11-21 | $21.08 | $42.28 | 1,359,614 | — | — |
| 2011-11-18 | $21.87 | $43.87 | 1,180,204 | — | — |
| 2011-11-17 | $21.93 | $43.99 | 1,201,041 | — | — |
| 2011-11-16 | $22.29 | $44.71 | 1,668,432 | — | — |
| 2011-11-15 | $22.65 | $45.43 | 1,445,074 | — | — |
| 2011-11-14 | $22.56 | $45.25 | 1,037,866 | — | — |
| 2011-11-11 | $22.65 | $45.43 | 1,134,299 | — | — |
| 2011-11-10 | $22.11 | $44.35 | 1,433,629 | — | — |
| 2011-11-09 | $21.55 | $43.22 | 1,457,088 | — | — |
| 2011-11-08 | $22.35 | $44.83 | 1,343,549 | — | — |
| 2011-11-07 | $21.97 | $44.07 | 1,077,143 | — | — |
| 2011-11-04 | $21.85 | $43.82 | 1,148,191 | — | — |
| 2011-11-03 | $21.85 | $43.82 | 1,566,379 | — | — |
| 2011-11-02 | $21.60 | $43.32 | 1,750,518 | — | — |
| 2011-11-01 | $21.00 | $42.12 | 2,935,994 | — | — |
| 2011-10-31 | $21.90 | $43.93 | 2,133,407 | — | — |
| 2011-10-28 | $22.40 | $44.93 | 4,614,611 | — | — |
| 2011-10-27 | $23.57 | $47.27 | 4,182,043 | — | — |
| 2011-10-26 | $23.92 | $47.98 | 1,996,530 | — | — |
| 2011-10-25 | $23.45 | $47.03 | 1,297,373 | — | — |
| 2011-10-24 | $23.75 | $47.64 | 1,297,677 | — | — |
| 2011-10-21 | $23.04 | $46.21 | 1,261,187 | — | — |
| 2011-10-20 | $22.37 | $44.87 | 2,152,998 | — | — |
| 2011-10-19 | $22.09 | $44.31 | 1,303,477 | — | — |
| 2011-10-18 | $22.10 | $44.33 | 1,830,431 | — | — |
| 2011-10-17 | $21.57 | $43.26 | 1,664,061 | — | — |
| 2011-10-14 | $22.03 | $44.19 | 1,143,019 | — | — |
| 2011-10-13 | $21.64 | $43.40 | 1,710,190 | — | — |
| 2011-10-12 | $21.72 | $43.56 | 1,956,663 | — | — |
| 2011-10-11 | $21.88 | $43.89 | 2,187,357 | — | — |
| 2011-10-10 | $21.50 | $43.12 | 1,249,589 | — | — |
| 2011-10-07 | $20.65 | $41.42 | 2,353,391 | — | — |
| 2011-10-06 | $21.17 | $42.46 | 1,532,229 | — | — |
| 2011-10-05 | $20.48 | $41.08 | 1,909,067 | — | — |
| 2011-10-04 | $19.73 | $39.57 | 2,814,068 | — | — |
| 2011-10-03 | $18.61 | $37.33 | 2,581,528 | — | — |
| 2011-09-30 | $19.79 | $39.69 | 1,950,921 | — | — |
| 2011-09-29 | $20.58 | $41.28 | 1,186,928 | — | — |
| 2011-09-28 | $20.19 | $40.50 | 1,249,778 | — | — |
| 2011-09-27 | $20.94 | $42.00 | 1,307,571 | — | — |
| 2011-09-26 | $20.40 | $40.92 | 3,001,091 | — | — |
| 2011-09-23 | $19.69 | $39.49 | 1,809,666 | — | — |
| 2011-09-22 | $19.56 | $39.23 | 2,387,418 | — | — |
| 2011-09-21 | $20.32 | $40.76 | 1,530,451 | — | — |
| 2011-09-20 | $21.18 | $42.48 | 1,008,489 | — | — |
| 2011-09-19 | $21.36 | $42.84 | 1,056,833 | — | — |
| 2011-09-16 | $21.56 | $43.24 | 1,478,701 | — | — |
| 2011-09-15 | $21.42 | $42.96 | 1,418,534 | — | — |
| 2011-09-14 | $21.25 | $42.62 | 1,422,717 | — | — |
| 2011-09-13 | $20.67 | $41.46 | 1,823,112 | — | — |
| 2011-09-12 | $20.66 | $40.88 | 2,116,526 | — | — |
| 2011-09-09 | $20.86 | $41.27 | 3,184,641 | — | — |
| 2011-09-08 | $21.49 | $42.52 | 4,811,853 | — | — |
| 2011-09-07 | $22.07 | $43.67 | 1,148,040 | — | — |
| 2011-09-06 | $21.18 | $41.91 | 1,611,246 | — | — |
| 2011-09-02 | $21.49 | $42.52 | 1,996,528 | — | — |
| 2011-09-01 | $22.11 | $43.75 | 2,484,084 | — | — |
| 2011-08-31 | $22.19 | $43.90 | 2,542,013 | — | — |
| 2011-08-30 | $21.79 | $43.11 | 2,223,593 | — | — |
| 2011-08-29 | $21.64 | $42.82 | 1,045,766 | — | — |
| 2011-08-26 | $20.73 | $41.02 | 1,298,527 | — | — |
| 2011-08-25 | $20.32 | $40.20 | 1,575,311 | — | — |
| 2011-08-24 | $20.66 | $40.88 | 1,857,647 | — | — |
| 2011-08-23 | $19.88 | $39.33 | 1,762,133 | — | — |
| 2011-08-22 | $19.08 | $37.75 | 2,305,377 | — | — |
| 2011-08-19 | $19.33 | $38.25 | 3,195,203 | — | — |
| 2011-08-18 | $19.19 | $37.97 | 2,663,121 | — | — |
| 2011-08-17 | $20.06 | $39.69 | 1,203,851 | — | — |
| 2011-08-16 | $20.32 | $40.20 | 1,209,213 | — | — |
| 2011-08-15 | $20.72 | $41.00 | 1,349,811 | — | — |
| 2011-08-12 | $20.10 | $39.77 | 1,942,496 | — | — |
| 2011-08-11 | $19.94 | $39.45 | 2,997,602 | — | — |
| 2011-08-10 | $18.75 | $37.10 | 5,150,495 | — | — |
| 2011-08-09 | $19.12 | $37.83 | 6,343,705 | — | — |
| 2011-08-08 | $17.87 | $35.36 | 4,223,461 | — | — |
| 2011-08-05 | $19.30 | $38.19 | 3,664,316 | — | — |
| 2011-08-04 | $19.30 | $38.19 | 3,405,617 | — | — |
| 2011-08-03 | $20.58 | $40.72 | 2,920,046 | — | — |
| 2011-08-02 | $20.26 | $40.09 | 3,216,942 | — | — |
| 2011-08-01 | $21.09 | $41.73 | 3,185,296 | — | — |
| 2011-07-29 | $21.70 | $42.93 | 3,246,892 | — | — |
| 2011-07-28 | $22.10 | $43.73 | 2,179,876 | — | — |
| 2011-07-27 | $22.60 | $44.71 | 1,745,471 | — | — |
| 2011-07-26 | $23.16 | $45.82 | 924,258 | — | — |
| 2011-07-25 | $23.52 | $46.54 | 1,163,376 | — | — |
| 2011-07-22 | $23.50 | $46.50 | 638,432 | — | — |
| 2011-07-21 | $23.68 | $46.85 | 1,013,302 | — | — |
| 2011-07-20 | $23.40 | $46.30 | 1,262,779 | — | — |
| 2011-07-19 | $23.55 | $46.59 | 1,892,789 | — | — |
| 2011-07-18 | $22.91 | $45.33 | 1,228,558 | — | — |
| 2011-07-15 | $23.25 | $46.00 | 1,316,185 | — | — |
| 2011-07-14 | $23.28 | $46.06 | 1,087,432 | — | — |
| 2011-07-13 | $23.60 | $46.69 | 937,354 | — | — |
| 2011-07-12 | $23.63 | $46.75 | 1,240,021 | — | — |
| 2011-07-11 | $23.84 | $47.17 | 1,470,100 | — | — |
| 2011-07-08 | $24.23 | $47.94 | 1,385,417 | — | — |
| 2011-07-07 | $24.80 | $49.07 | 1,058,203 | — | — |
| 2011-07-06 | $24.69 | $48.85 | 1,217,079 | — | — |
| 2011-07-05 | $24.76 | $48.99 | 1,852,799 | — | — |
| 2011-07-01 | $24.90 | $49.27 | 1,363,034 | — | — |
| 2011-06-30 | $24.38 | $48.24 | 1,792,785 | — | — |
| 2011-06-29 | $23.98 | $47.45 | 2,109,751 | — | — |
| 2011-06-28 | $23.42 | $46.34 | 950,550 | — | — |
| 2011-06-27 | $23.13 | $45.76 | 1,087,356 | — | — |
| 2011-06-24 | $22.88 | $45.27 | 1,543,630 | — | — |
| 2011-06-23 | $23.25 | $46.00 | 2,145,774 | — | — |
| 2011-06-22 | $23.27 | $46.04 | 1,941,313 | — | — |
| 2011-06-21 | $23.71 | $46.91 | 1,794,137 | — | — |
| 2011-06-20 | $23.64 | $46.77 | 2,927,479 | — | — |
| 2011-06-17 | $23.46 | $46.42 | 2,022,260 | — | — |
| 2011-06-16 | $23.21 | $45.92 | 981,906 | — | — |
| 2011-06-15 | $23.19 | $45.88 | 1,169,363 | — | — |
| 2011-06-14 | $23.64 | $46.77 | 1,004,672 | — | — |
| 2011-06-13 | $23.14 | $45.78 | 1,324,321 | — | — |
| 2011-06-10 | $23.28 | $45.53 | 1,706,561 | — | — |
| 2011-06-09 | $23.99 | $46.91 | 1,648,650 | — | — |
| 2011-06-08 | $23.80 | $46.54 | 1,603,184 | — | — |
| 2011-06-07 | $23.81 | $46.56 | 2,724,284 | — | — |
| 2011-06-06 | $23.93 | $46.80 | 1,246,438 | — | — |
| 2011-06-03 | $24.27 | $47.46 | 1,434,455 | — | — |
| 2011-06-02 | $24.90 | $48.69 | 1,803,760 | — | — |
| 2011-06-01 | $25.13 | $49.14 | 999,856 | — | — |
| 2011-05-31 | $25.83 | $50.51 | 1,264,490 | — | — |
| 2011-05-27 | $25.59 | $50.04 | 804,841 | — | — |
| 2011-05-26 | $25.56 | $49.98 | 1,098,762 | — | — |
| 2011-05-25 | $25.40 | $49.67 | 1,307,442 | — | — |
| 2011-05-24 | $25.42 | $49.71 | 1,001,765 | — | — |
| 2011-05-23 | $25.48 | $49.83 | 1,083,381 | — | — |
| 2011-05-20 | $25.79 | $50.43 | 1,196,028 | — | — |
| 2011-05-19 | $26.35 | $51.53 | 1,086,381 | — | — |
| 2011-05-18 | $26.20 | $51.24 | 1,861,755 | — | — |
| 2011-05-17 | $26.10 | $51.04 | 2,027,665 | — | — |
| 2011-05-16 | $26.05 | $50.94 | 1,877,415 | — | — |
| 2011-05-13 | $25.97 | $50.79 | 1,490,399 | — | — |
| 2011-05-12 | $26.12 | $51.08 | 1,986,000 | — | — |
| 2011-05-11 | $25.94 | $50.73 | 1,332,414 | — | — |
| 2011-05-10 | $26.37 | $51.57 | 1,952,009 | — | — |
| 2011-05-09 | $26.15 | $51.14 | 1,390,711 | — | — |
| 2011-05-06 | $26.12 | $51.08 | 1,825,378 | — | — |
| 2011-05-05 | $25.85 | $50.55 | 2,909,940 | — | — |
| 2011-05-04 | $26.06 | $50.96 | 3,273,415 | — | — |
| 2011-05-03 | $26.15 | $51.14 | 1,525,896 | — | — |
| 2011-05-02 | $26.17 | $51.18 | 2,065,889 | — | — |
| 2011-04-29 | $26.29 | $51.41 | 4,577,032 | — | — |
| 2011-04-28 | $24.54 | $47.99 | 1,497,853 | — | — |
| 2011-04-27 | $24.18 | $47.29 | 1,110,502 | — | — |
| 2011-04-26 | $24.11 | $47.15 | 1,234,491 | — | — |
| 2011-04-25 | $23.68 | $46.31 | 1,454,295 | — | — |
| 2011-04-21 | $23.63 | $46.21 | 1,035,158 | — | — |
| 2011-04-20 | $23.42 | $45.80 | 1,084,466 | — | — |
| 2011-04-19 | $22.97 | $44.92 | 727,506 | — | — |
| 2011-04-18 | $22.88 | $44.74 | 1,067,828 | — | — |
| 2011-04-15 | $23.07 | $45.12 | 978,713 | — | — |
| 2011-04-14 | $22.87 | $44.72 | 901,184 | — | — |
| 2011-04-13 | $22.72 | $44.43 | 1,384,014 | — | — |
| 2011-04-12 | $22.80 | $44.59 | 1,308,621 | — | — |
| 2011-04-11 | $23.19 | $45.35 | 1,610,613 | — | — |
| 2011-04-08 | $23.20 | $45.37 | 1,636,108 | — | — |
| 2011-04-07 | $23.67 | $46.29 | 1,213,215 | — | — |
| 2011-04-06 | $23.60 | $46.15 | 1,392,548 | — | — |
| 2011-04-05 | $23.67 | $46.29 | 1,719,175 | — | — |
| 2011-04-04 | $24.21 | $47.34 | 1,125,345 | — | — |
| 2011-04-01 | $24.17 | $47.27 | 1,766,548 | — | — |
| 2011-03-31 | $24.50 | $47.91 | 1,353,775 | — | — |
| 2011-03-30 | $24.59 | $48.09 | 1,493,702 | — | — |
| 2011-03-29 | $23.98 | $46.89 | 896,077 | — | — |
| 2011-03-28 | $23.66 | $46.27 | 811,877 | — | — |
| 2011-03-25 | $23.75 | $46.45 | 1,140,945 | — | — |
| 2011-03-24 | $23.69 | $46.33 | 1,108,567 | — | — |
| 2011-03-23 | $23.39 | $45.74 | 1,091,882 | — | — |
| 2011-03-22 | $23.28 | $45.53 | 863,528 | — | — |
| 2011-03-21 | $23.44 | $45.84 | 1,256,663 | — | — |
| 2011-03-18 | $22.85 | $44.69 | 1,770,164 | — | — |
| 2011-03-17 | $22.56 | $44.12 | 1,220,265 | — | — |
| 2011-03-16 | $22.62 | $44.24 | 1,671,189 | — | — |
| 2011-03-15 | $22.96 | $44.90 | 1,281,444 | — | — |
| 2011-03-14 | $23.01 | $45.00 | 1,310,401 | — | — |
| 2011-03-11 | $23.22 | $45.41 | 1,310,865 | — | — |
| 2011-03-10 | $23.41 | $45.25 | 1,473,263 | — | — |
| 2011-03-09 | $23.92 | $46.24 | 1,727,509 | — | — |
| 2011-03-08 | $23.80 | $46.01 | 1,257,168 | — | — |
| 2011-03-07 | $23.29 | $45.02 | 3,908,437 | — | — |
| 2011-03-04 | $23.72 | $45.85 | 2,837,031 | — | — |
| 2011-03-03 | $23.85 | $46.10 | 2,611,072 | — | — |
| 2011-03-02 | $23.27 | $44.98 | 2,411,000 | — | — |
| 2011-03-01 | $22.76 | $44.00 | 1,330,213 | — | — |
| 2011-02-28 | $23.06 | $44.58 | 1,353,887 | — | — |
| 2011-02-25 | $22.93 | $44.32 | 931,932 | — | — |
| 2011-02-24 | $22.44 | $43.38 | 1,147,100 | — | — |
| 2011-02-23 | $22.37 | $43.24 | 1,610,735 | — | — |
| 2011-02-22 | $23.01 | $44.48 | 1,166,647 | — | — |
| 2011-02-18 | $23.62 | $45.66 | 969,258 | — | — |
| 2011-02-17 | $23.50 | $45.43 | 835,504 | — | — |
| 2011-02-16 | $23.49 | $45.41 | 1,338,204 | — | — |
| 2011-02-15 | $23.02 | $44.50 | 1,016,674 | — | — |
| 2011-02-14 | $23.30 | $45.04 | 948,553 | — | — |
| 2011-02-11 | $23.63 | $45.68 | 1,692,867 | — | — |
| 2011-02-10 | $23.02 | $44.50 | 1,179,582 | — | — |
| 2011-02-09 | $22.86 | $44.19 | 922,218 | — | — |
| 2011-02-08 | $22.99 | $44.44 | 1,208,146 | — | — |
| 2011-02-07 | $22.74 | $43.96 | 2,944,937 | — | — |
| 2011-02-04 | $22.56 | $43.61 | 1,691,904 | — | — |
| 2011-02-03 | $22.65 | $43.78 | 1,236,724 | — | — |
| 2011-02-02 | $22.86 | $44.19 | 1,853,811 | — | — |
| 2011-02-01 | $22.96 | $44.38 | 1,709,175 | — | — |
| 2011-01-31 | $22.53 | $43.55 | 1,154,913 | — | — |
| 2011-01-28 | $22.62 | $43.73 | 1,046,888 | — | — |
| 2011-01-27 | $23.23 | $44.90 | 797,456 | — | — |
| 2011-01-26 | $22.98 | $44.42 | 772,018 | — | — |
| 2011-01-25 | $22.68 | $43.84 | 1,188,623 | — | — |
| 2011-01-24 | $22.56 | $43.61 | 870,912 | — | — |
| 2011-01-21 | $22.39 | $43.28 | 3,092,603 | — | — |
| 2011-01-20 | $22.61 | $43.71 | 1,192,717 | — | — |
| 2011-01-19 | $22.73 | $43.94 | 883,518 | — | — |
| 2011-01-18 | $22.89 | $44.25 | 701,480 | — | — |
| 2011-01-14 | $22.95 | $44.36 | 946,429 | — | — |
| 2011-01-13 | $22.94 | $44.34 | 520,875 | — | — |
| 2011-01-12 | $23.02 | $44.50 | 693,857 | — | — |
| 2011-01-11 | $22.88 | $44.23 | 676,828 | — | — |
| 2011-01-10 | $22.79 | $44.05 | 785,244 | — | — |
| 2011-01-07 | $22.88 | $44.23 | 892,780 | — | — |
| 2011-01-06 | $23.02 | $44.50 | 801,260 | — | — |
| 2011-01-05 | $23.15 | $44.75 | 1,077,231 | — | — |
| 2011-01-04 | $23.03 | $44.52 | 1,045,484 | — | — |
| 2011-01-03 | $23.14 | $44.73 | 1,871,489 | — | — |