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 2026-09-04
- 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 | $19.42 | $48.18 | 1,434,000 | — | — |
| 2011-12-29 | $19.47 | $48.31 | 1,774,300 | — | — |
| 2011-12-28 | $19.06 | $47.29 | 2,150,700 | — | — |
| 2011-12-27 | $19.38 | $48.08 | 1,652,300 | — | — |
| 2011-12-23 | $19.72 | $48.93 | 2,976,700 | — | — |
| 2011-12-22 | $19.13 | $47.46 | 3,943,100 | — | — |
| 2011-12-21 | $18.70 | $46.39 | 3,950,500 | — | — |
| 2011-12-20 | $18.60 | $46.15 | 4,975,100 | — | — |
| 2011-12-19 | $17.84 | $44.26 | 3,785,500 | — | — |
| 2011-12-16 | $18.51 | $45.92 | 5,503,400 | — | — |
| 2011-12-15 | $18.70 | $46.39 | 4,893,700 | — | — |
| 2011-12-14 | $18.46 | $45.80 | 5,163,000 | — | — |
| 2011-12-13 | $18.60 | $46.15 | 7,563,100 | — | — |
| 2011-12-12 | $19.16 | $47.54 | 4,384,200 | — | — |
| 2011-12-09 | $20.04 | $49.72 | 5,178,200 | — | — |
| 2011-12-08 | $19.64 | $48.73 | 5,998,100 | — | — |
| 2011-12-07 | $20.71 | $51.38 | 6,581,100 | — | — |
| 2011-12-06 | $20.79 | $51.58 | 5,116,700 | — | — |
| 2011-12-05 | $20.42 | $50.66 | 7,172,400 | — | — |
| 2011-12-02 | $20.06 | $49.77 | 7,546,700 | — | — |
| 2011-12-01 | $20.21 | $50.14 | 5,257,800 | — | — |
| 2011-11-30 | $20.18 | $50.07 | 6,958,200 | — | — |
| 2011-11-29 | $18.49 | $45.87 | 4,632,700 | — | — |
| 2011-11-28 | $18.52 | $45.95 | 5,226,800 | — | — |
| 2011-11-25 | $17.58 | $43.62 | 1,835,200 | — | — |
| 2011-11-23 | $17.63 | $43.74 | 7,571,400 | — | — |
| 2011-11-22 | $18.49 | $45.87 | 6,540,400 | — | — |
| 2011-11-21 | $18.86 | $46.79 | 7,754,700 | — | — |
| 2011-11-18 | $19.45 | $48.26 | 6,214,500 | — | — |
| 2011-11-17 | $19.31 | $47.91 | 10,192,800 | — | — |
| 2011-11-16 | $20.05 | $49.74 | 8,623,400 | — | — |
| 2011-11-15 | $19.93 | $49.45 | 4,701,100 | — | — |
| 2011-11-14 | $19.81 | $49.15 | 3,992,300 | — | — |
| 2011-11-11 | $20.22 | $50.17 | 6,092,700 | — | — |
| 2011-11-10 | $19.54 | $48.48 | 7,068,300 | — | — |
| 2011-11-09 | $18.74 | $46.49 | 7,651,900 | — | — |
| 2011-11-08 | $19.92 | $49.42 | 6,379,700 | — | — |
| 2011-11-07 | $19.41 | $48.16 | 4,761,900 | — | — |
| 2011-11-04 | $19.28 | $47.83 | 6,240,200 | — | — |
| 2011-11-03 | $19.52 | $48.43 | 11,144,500 | — | — |
| 2011-11-02 | $18.89 | $46.87 | 6,470,600 | — | — |
| 2011-11-01 | $17.98 | $44.61 | 8,732,200 | — | — |
| 2011-10-31 | $19.05 | $47.26 | 11,638,600 | — | — |
| 2011-10-28 | $21.40 | $53.09 | 7,487,800 | — | — |
| 2011-10-27 | $21.34 | $52.94 | 11,153,200 | — | — |
| 2011-10-26 | $19.48 | $48.33 | 6,816,800 | — | — |
| 2011-10-25 | $18.50 | $45.90 | 8,388,800 | — | — |
| 2011-10-24 | $20.07 | $49.79 | 8,047,200 | — | — |
| 2011-10-21 | $19.03 | $47.21 | 7,174,700 | — | — |
| 2011-10-20 | $18.37 | $45.58 | 6,187,800 | — | — |
| 2011-10-19 | $17.80 | $44.16 | 8,288,600 | — | — |
| 2011-10-18 | $18.34 | $45.50 | 9,778,200 | — | — |
| 2011-10-17 | $17.23 | $42.75 | 7,312,000 | — | — |
| 2011-10-14 | $17.99 | $44.63 | 10,064,500 | — | — |
| 2011-10-13 | $16.70 | $41.43 | 8,053,000 | — | — |
| 2011-10-12 | $17.36 | $43.07 | 10,202,700 | — | — |
| 2011-10-11 | $16.34 | $40.54 | 7,801,400 | — | — |
| 2011-10-10 | $16.04 | $39.80 | 6,412,600 | — | — |
| 2011-10-07 | $15.10 | $37.46 | 8,982,000 | — | — |
| 2011-10-06 | $15.85 | $39.32 | 8,022,000 | — | — |
| 2011-10-05 | $15.33 | $37.91 | 9,079,700 | — | — |
| 2011-10-04 | $14.68 | $36.30 | 12,395,900 | — | — |
| 2011-10-03 | $14.32 | $35.41 | 9,167,900 | — | — |
| 2011-09-30 | $15.63 | $38.65 | 5,842,000 | — | — |
| 2011-09-29 | $16.46 | $40.70 | 6,803,500 | — | — |
| 2011-09-28 | $15.59 | $38.55 | 6,385,600 | — | — |
| 2011-09-27 | $16.74 | $41.40 | 10,489,500 | — | — |
| 2011-09-26 | $16.01 | $39.59 | 10,050,700 | — | — |
| 2011-09-23 | $15.30 | $37.84 | 10,171,200 | — | — |
| 2011-09-22 | $15.48 | $38.28 | 12,793,100 | — | — |
| 2011-09-21 | $16.63 | $41.12 | 7,341,600 | — | — |
| 2011-09-20 | $18.16 | $44.91 | 5,869,700 | — | — |
| 2011-09-19 | $18.54 | $45.85 | 4,355,600 | — | — |
| 2011-09-16 | $19.20 | $47.48 | 7,381,000 | — | — |
| 2011-09-15 | $19.78 | $48.91 | 9,381,700 | — | — |
| 2011-09-14 | $18.28 | $45.20 | 7,603,800 | — | — |
| 2011-09-13 | $18.03 | $44.59 | 6,998,000 | — | — |
| 2011-09-12 | $17.98 | $44.46 | 7,541,300 | — | — |
| 2011-09-09 | $18.03 | $44.59 | 5,550,300 | — | — |
| 2011-09-08 | $18.81 | $46.52 | 4,756,800 | — | — |
| 2011-09-07 | $19.30 | $47.73 | 5,236,400 | — | — |
| 2011-09-06 | $18.22 | $45.06 | 7,157,900 | — | — |
| 2011-09-02 | $19.03 | $47.06 | 6,209,500 | — | — |
| 2011-09-01 | $20.10 | $49.71 | 5,153,800 | — | — |
| 2011-08-31 | $20.75 | $51.31 | 6,938,400 | — | — |
| 2011-08-30 | $20.56 | $50.84 | 5,717,400 | — | — |
| 2011-08-29 | $21.00 | $51.93 | 4,643,100 | — | — |
| 2011-08-26 | $19.29 | $47.70 | 5,665,300 | — | — |
| 2011-08-25 | $19.05 | $47.11 | 7,309,000 | — | — |
| 2011-08-24 | $19.81 | $48.99 | 6,454,200 | — | — |
| 2011-08-23 | $19.14 | $47.33 | 11,377,700 | — | — |
| 2011-08-22 | $19.02 | $47.03 | 7,895,600 | — | — |
| 2011-08-19 | $19.46 | $48.12 | 8,146,600 | — | — |
| 2011-08-18 | $20.31 | $50.22 | 7,753,000 | — | — |
| 2011-08-17 | $22.01 | $54.43 | 3,844,500 | — | — |
| 2011-08-16 | $22.18 | $54.85 | 5,243,100 | — | — |
| 2011-08-15 | $22.83 | $56.46 | 4,551,400 | — | — |
| 2011-08-12 | $22.24 | $55.00 | 9,969,700 | — | — |
| 2011-08-11 | $22.42 | $55.44 | 9,368,100 | — | — |
| 2011-08-10 | $20.67 | $51.12 | 12,628,700 | — | — |
| 2011-08-09 | $22.74 | $56.23 | 10,688,900 | — | — |
| 2011-08-08 | $20.65 | $51.07 | 10,445,600 | — | — |
| 2011-08-05 | $23.53 | $58.19 | 10,326,700 | — | — |
| 2011-08-04 | $23.91 | $59.13 | 8,378,200 | — | — |
| 2011-08-03 | $25.47 | $62.99 | 9,562,800 | — | — |
| 2011-08-02 | $25.45 | $62.94 | 5,014,300 | — | — |
| 2011-08-01 | $26.30 | $65.04 | 3,625,300 | — | — |
| 2011-07-29 | $26.50 | $65.53 | 3,657,300 | — | — |
| 2011-07-28 | $26.48 | $65.48 | 3,848,000 | — | — |
| 2011-07-27 | $26.49 | $65.51 | 4,203,800 | — | — |
| 2011-07-26 | $27.21 | $67.29 | 2,971,500 | — | — |
| 2011-07-25 | $27.34 | $67.61 | 4,282,500 | — | — |
| 2011-07-22 | $27.79 | $68.72 | 2,330,500 | — | — |
| 2011-07-21 | $27.73 | $68.57 | 3,310,200 | — | — |
| 2011-07-20 | $27.11 | $67.04 | 2,027,800 | — | — |
| 2011-07-19 | $27.04 | $66.87 | 2,713,300 | — | — |
| 2011-07-18 | $26.70 | $66.03 | 3,588,400 | — | — |
| 2011-07-15 | $27.16 | $67.16 | 2,946,200 | — | — |
| 2011-07-14 | $27.23 | $67.34 | 3,784,700 | — | — |
| 2011-07-13 | $27.48 | $67.96 | 2,776,800 | — | — |
| 2011-07-12 | $27.25 | $67.39 | 3,151,900 | — | — |
| 2011-07-11 | $27.43 | $67.83 | 3,900,400 | — | — |
| 2011-07-08 | $28.53 | $70.55 | 3,486,000 | — | — |
| 2011-07-07 | $29.39 | $72.68 | 3,178,800 | — | — |
| 2011-07-06 | $28.84 | $71.20 | 2,245,000 | — | — |
| 2011-07-05 | $28.65 | $70.73 | 2,459,200 | — | — |
| 2011-07-01 | $29.15 | $71.96 | 3,027,900 | — | — |
| 2011-06-30 | $28.49 | $70.33 | 2,964,700 | — | — |
| 2011-06-29 | $28.15 | $69.49 | 3,003,800 | — | — |
| 2011-06-28 | $27.49 | $67.86 | 3,088,500 | — | — |
| 2011-06-27 | $27.00 | $66.65 | 2,387,100 | — | — |
| 2011-06-24 | $26.76 | $66.06 | 3,961,900 | — | — |
| 2011-06-23 | $27.14 | $67.00 | 5,739,900 | — | — |
| 2011-06-22 | $27.33 | $67.47 | 2,815,000 | — | — |
| 2011-06-21 | $27.72 | $68.43 | 3,285,600 | — | — |
| 2011-06-20 | $27.10 | $66.90 | 2,639,600 | — | — |
| 2011-06-17 | $26.95 | $66.53 | 5,185,800 | — | — |
| 2011-06-16 | $26.52 | $65.47 | 4,959,400 | — | — |
| 2011-06-15 | $26.06 | $64.33 | 6,191,900 | — | — |
| 2011-06-14 | $27.52 | $67.94 | 5,755,700 | — | — |
| 2011-06-13 | $26.52 | $65.47 | 4,045,500 | — | — |
| 2011-06-10 | $26.30 | $64.92 | 3,430,000 | — | — |
| 2011-06-09 | $26.72 | $65.96 | 2,498,400 | — | — |
| 2011-06-08 | $26.44 | $65.27 | 3,702,500 | — | — |
| 2011-06-07 | $26.77 | $66.09 | 3,701,800 | — | — |
| 2011-06-06 | $26.86 | $66.31 | 3,204,000 | — | — |
| 2011-06-03 | $27.45 | $67.76 | 5,198,300 | — | — |
| 2011-06-02 | $28.08 | $69.32 | 4,292,700 | — | — |
| 2011-06-01 | $28.22 | $69.66 | 5,406,800 | — | — |
| 2011-05-31 | $29.35 | $72.45 | 3,551,000 | — | — |
| 2011-05-27 | $28.87 | $71.27 | 1,862,500 | — | — |
| 2011-05-26 | $28.76 | $71.00 | 2,150,800 | — | — |
| 2011-05-25 | $28.57 | $70.53 | 2,329,500 | — | — |
| 2011-05-24 | $28.46 | $70.26 | 2,246,000 | — | — |
| 2011-05-23 | $28.63 | $70.68 | 2,774,100 | — | — |
| 2011-05-20 | $29.21 | $72.11 | 2,886,900 | — | — |
| 2011-05-19 | $29.76 | $73.47 | 2,172,200 | — | — |
| 2011-05-18 | $29.48 | $72.78 | 2,746,200 | — | — |
| 2011-05-17 | $29.44 | $72.68 | 2,197,800 | — | — |
| 2011-05-16 | $29.67 | $73.24 | 2,751,200 | — | — |
| 2011-05-13 | $29.79 | $73.54 | 2,742,500 | — | — |
| 2011-05-12 | $30.44 | $75.15 | 2,721,000 | — | — |
| 2011-05-11 | $30.15 | $74.43 | 2,764,800 | — | — |
| 2011-05-10 | $30.26 | $74.70 | 2,592,000 | — | — |
| 2011-05-09 | $29.97 | $73.98 | 3,419,200 | — | — |
| 2011-05-06 | $29.87 | $73.74 | 3,199,200 | — | — |
| 2011-05-05 | $29.78 | $73.52 | 4,052,600 | — | — |
| 2011-05-04 | $30.32 | $74.85 | 3,916,300 | — | — |
| 2011-05-03 | $30.93 | $76.35 | 4,279,600 | — | — |
| 2011-05-02 | $31.43 | $77.59 | 2,578,700 | — | — |
| 2011-04-29 | $31.23 | $77.10 | 4,026,200 | — | — |
| 2011-04-28 | $31.64 | $78.11 | 6,044,400 | — | — |
| 2011-04-27 | $30.36 | $74.95 | 2,474,400 | — | — |
| 2011-04-26 | $30.10 | $74.31 | 2,800,000 | — | — |
| 2011-04-25 | $29.77 | $73.49 | 1,555,300 | — | — |
| 2011-04-21 | $29.83 | $73.64 | 1,919,800 | — | — |
| 2011-04-20 | $29.21 | $72.11 | 2,372,300 | — | — |
| 2011-04-19 | $28.82 | $71.15 | 2,849,000 | — | — |
| 2011-04-18 | $28.37 | $70.03 | 2,575,200 | — | — |
| 2011-04-15 | $28.87 | $71.27 | 2,479,300 | — | — |
| 2011-04-14 | $28.71 | $70.87 | 3,118,700 | — | — |
| 2011-04-13 | $28.96 | $71.49 | 2,574,200 | — | — |
| 2011-04-12 | $29.61 | $73.10 | 2,141,500 | — | — |
| 2011-04-11 | $29.76 | $73.47 | 1,762,300 | — | — |
| 2011-04-08 | $29.79 | $73.54 | 1,765,700 | — | — |
| 2011-04-07 | $30.14 | $74.40 | 3,277,100 | — | — |
| 2011-04-06 | $30.63 | $75.49 | 2,439,900 | — | — |
| 2011-04-05 | $30.33 | $74.75 | 2,951,000 | — | — |
| 2011-04-04 | $30.68 | $75.61 | 1,768,500 | — | — |
| 2011-04-01 | $30.51 | $75.19 | 2,785,000 | — | — |
| 2011-03-31 | $30.04 | $74.04 | 2,848,900 | — | — |
| 2011-03-30 | $30.51 | $75.19 | 1,851,000 | — | — |
| 2011-03-29 | $30.19 | $74.41 | 1,968,700 | — | — |
| 2011-03-28 | $30.25 | $74.55 | 1,935,000 | — | — |
| 2011-03-25 | $30.32 | $74.73 | 1,860,400 | — | — |
| 2011-03-24 | $30.08 | $74.14 | 2,149,900 | — | — |
| 2011-03-23 | $29.68 | $73.15 | 2,335,600 | — | — |
| 2011-03-22 | $29.79 | $73.42 | 2,294,000 | — | — |
| 2011-03-21 | $30.30 | $74.68 | 1,921,700 | — | — |
| 2011-03-18 | $29.56 | $72.85 | 3,648,200 | — | — |
| 2011-03-17 | $29.13 | $71.79 | 3,736,700 | — | — |
| 2011-03-16 | $29.13 | $71.79 | 8,328,600 | — | — |
| 2011-03-15 | $29.97 | $73.86 | 6,537,600 | — | — |
| 2011-03-14 | $29.96 | $73.84 | 3,612,800 | — | — |
| 2011-03-11 | $30.28 | $74.63 | 2,234,600 | — | — |
| 2011-03-10 | $29.94 | $73.79 | 2,428,500 | — | — |
| 2011-03-09 | $30.80 | $75.91 | 2,403,400 | — | — |
| 2011-03-08 | $31.11 | $76.67 | 3,374,600 | — | — |
| 2011-03-07 | $30.47 | $75.10 | 3,406,200 | — | — |
| 2011-03-04 | $30.92 | $76.21 | 3,883,600 | — | — |
| 2011-03-03 | $30.97 | $76.33 | 6,036,200 | — | — |
| 2011-03-02 | $29.76 | $73.35 | 4,393,700 | — | — |
| 2011-03-01 | $30.64 | $75.52 | 3,165,000 | — | — |
| 2011-02-28 | $31.72 | $78.18 | 1,930,500 | — | — |
| 2011-02-25 | $31.58 | $77.83 | 2,278,200 | — | — |
| 2011-02-24 | $30.91 | $76.18 | 4,072,800 | — | — |
| 2011-02-23 | $30.64 | $75.52 | 2,979,000 | — | — |
| 2011-02-22 | $30.80 | $75.91 | 6,011,200 | — | — |
| 2011-02-18 | $32.06 | $79.01 | 2,924,200 | — | — |
| 2011-02-17 | $32.49 | $80.07 | 2,490,000 | — | — |
| 2011-02-16 | $32.27 | $79.53 | 3,294,400 | — | — |
| 2011-02-15 | $31.64 | $77.98 | 2,630,200 | — | — |
| 2011-02-14 | $31.48 | $77.59 | 2,522,900 | — | — |
| 2011-02-11 | $31.75 | $78.25 | 2,678,300 | — | — |
| 2011-02-10 | $31.05 | $76.53 | 2,488,300 | — | — |
| 2011-02-09 | $31.03 | $76.48 | 3,382,600 | — | — |
| 2011-02-08 | $30.99 | $76.38 | 3,572,600 | — | — |
| 2011-02-07 | $31.02 | $76.45 | 3,160,100 | — | — |
| 2011-02-04 | $30.90 | $76.16 | 3,812,000 | — | — |
| 2011-02-03 | $29.96 | $73.84 | 3,881,800 | — | — |
| 2011-02-02 | $29.66 | $73.10 | 3,276,100 | — | — |
| 2011-02-01 | $30.32 | $74.73 | 4,261,800 | — | — |
| 2011-01-31 | $28.84 | $71.08 | 3,135,400 | — | — |
| 2011-01-28 | $29.07 | $71.65 | 6,311,200 | — | — |
| 2011-01-27 | $30.04 | $74.04 | 3,595,700 | — | — |
| 2011-01-26 | $29.39 | $72.43 | 2,397,800 | — | — |
| 2011-01-25 | $29.16 | $71.87 | 2,184,100 | — | — |
| 2011-01-24 | $29.00 | $71.47 | 2,549,800 | — | — |
| 2011-01-21 | $29.01 | $71.50 | 2,513,900 | — | — |
| 2011-01-20 | $28.84 | $71.08 | 4,146,200 | — | — |
| 2011-01-19 | $28.69 | $70.71 | 2,874,500 | — | — |
| 2011-01-18 | $29.36 | $72.36 | 2,489,400 | — | — |
| 2011-01-14 | $29.27 | $72.14 | 3,080,300 | — | — |
| 2011-01-13 | $29.01 | $71.50 | 3,709,900 | — | — |
| 2011-01-12 | $29.54 | $72.80 | 5,466,400 | — | — |
| 2011-01-11 | $29.25 | $72.09 | 3,755,400 | — | — |
| 2011-01-10 | $29.19 | $71.94 | 3,210,200 | — | — |
| 2011-01-07 | $29.25 | $72.09 | 3,587,200 | — | — |
| 2011-01-06 | $29.22 | $72.02 | 2,841,900 | — | — |
| 2011-01-05 | $29.71 | $73.10 | 3,915,800 | — | — |
| 2011-01-04 | $29.57 | $72.76 | 4,830,500 | — | — |
| 2011-01-03 | $29.28 | $72.04 | 5,645,500 | — | — |