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
- 1984-10-05 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 | $16.66 | $28.79 | 921,200 | — | — |
| 2011-12-29 | $16.43 | $28.41 | 866,800 | — | — |
| 2011-12-28 | $16.21 | $28.02 | 1,471,000 | — | — |
| 2011-12-27 | $16.62 | $28.73 | 372,600 | — | — |
| 2011-12-23 | $16.78 | $29.01 | 1,043,400 | — | — |
| 2011-12-22 | $16.36 | $28.28 | 1,538,000 | — | — |
| 2011-12-21 | $16.08 | $27.80 | 1,585,600 | — | — |
| 2011-12-20 | $16.08 | $27.79 | 1,818,800 | — | — |
| 2011-12-19 | $15.85 | $27.40 | 1,683,800 | — | — |
| 2011-12-16 | $16.25 | $28.10 | 2,321,600 | — | — |
| 2011-12-15 | $16.34 | $28.25 | 2,497,600 | — | — |
| 2011-12-14 | $16.42 | $28.39 | 2,200,000 | — | — |
| 2011-12-13 | $16.91 | $29.23 | 2,524,600 | — | — |
| 2011-12-12 | $17.64 | $30.49 | 1,065,200 | — | — |
| 2011-12-09 | $18.01 | $31.14 | 1,006,800 | — | — |
| 2011-12-08 | $17.63 | $30.47 | 1,566,800 | — | — |
| 2011-12-07 | $17.99 | $31.09 | 1,355,600 | — | — |
| 2011-12-06 | $18.06 | $31.22 | 1,217,000 | — | — |
| 2011-12-05 | $18.21 | $31.48 | 1,900,600 | — | — |
| 2011-12-02 | $17.74 | $30.66 | 1,261,800 | — | — |
| 2011-12-01 | $17.58 | $30.40 | 1,694,200 | — | — |
| 2011-11-30 | $17.78 | $30.73 | 2,198,000 | — | — |
| 2011-11-29 | $16.64 | $28.77 | 1,575,200 | — | — |
| 2011-11-28 | $16.84 | $29.11 | 1,182,600 | — | — |
| 2011-11-25 | $16.32 | $27.99 | 854,600 | — | — |
| 2011-11-23 | $16.64 | $28.55 | 2,404,800 | — | — |
| 2011-11-22 | $16.83 | $28.86 | 1,698,800 | — | — |
| 2011-11-21 | $16.74 | $28.71 | 1,621,200 | — | — |
| 2011-11-18 | $17.03 | $29.22 | 2,089,000 | — | — |
| 2011-11-17 | $17.16 | $29.44 | 3,639,400 | — | — |
| 2011-11-16 | $17.16 | $29.43 | 2,250,800 | — | — |
| 2011-11-15 | $17.22 | $29.53 | 1,798,400 | — | — |
| 2011-11-14 | $17.22 | $29.53 | 1,382,800 | — | — |
| 2011-11-11 | $17.15 | $29.42 | 1,745,000 | — | — |
| 2011-11-10 | $16.81 | $28.83 | 1,686,400 | — | — |
| 2011-11-09 | $16.63 | $28.52 | 2,892,000 | — | — |
| 2011-11-08 | $17.69 | $30.35 | 2,240,800 | — | — |
| 2011-11-07 | $17.43 | $29.90 | 2,429,800 | — | — |
| 2011-11-04 | $17.27 | $29.63 | 2,400,000 | — | — |
| 2011-11-03 | $17.45 | $29.93 | 5,588,000 | — | — |
| 2011-11-02 | $17.72 | $30.39 | 3,246,600 | — | — |
| 2011-11-01 | $17.66 | $30.30 | 5,499,000 | — | — |
| 2011-10-31 | $19.08 | $32.72 | 3,132,400 | — | — |
| 2011-10-28 | $19.95 | $34.23 | 3,519,400 | — | — |
| 2011-10-27 | $20.23 | $34.70 | 3,031,000 | — | — |
| 2011-10-26 | $18.62 | $31.94 | 4,636,200 | — | — |
| 2011-10-25 | $18.33 | $31.44 | 2,439,200 | — | — |
| 2011-10-24 | $19.09 | $32.75 | 2,322,000 | — | — |
| 2011-10-21 | $18.83 | $32.30 | 2,078,200 | — | — |
| 2011-10-20 | $18.00 | $30.88 | 2,089,200 | — | — |
| 2011-10-19 | $18.01 | $30.90 | 2,328,400 | — | — |
| 2011-10-18 | $18.47 | $31.68 | 2,003,600 | — | — |
| 2011-10-17 | $18.09 | $31.04 | 1,295,000 | — | — |
| 2011-10-14 | $18.80 | $32.25 | 2,837,600 | — | — |
| 2011-10-13 | $18.21 | $31.23 | 3,736,000 | — | — |
| 2011-10-12 | $19.17 | $32.89 | 2,570,200 | — | — |
| 2011-10-11 | $18.92 | $32.46 | 2,151,400 | — | — |
| 2011-10-10 | $18.75 | $32.17 | 1,669,200 | — | — |
| 2011-10-07 | $18.02 | $30.91 | 2,992,200 | — | — |
| 2011-10-06 | $18.08 | $31.01 | 3,331,600 | — | — |
| 2011-10-05 | $17.54 | $30.08 | 3,747,200 | — | — |
| 2011-10-04 | $16.57 | $28.43 | 2,599,200 | — | — |
| 2011-10-03 | $15.67 | $26.88 | 2,434,400 | — | — |
| 2011-09-30 | $16.49 | $28.28 | 1,552,400 | — | — |
| 2011-09-29 | $17.01 | $29.19 | 1,887,200 | — | — |
| 2011-09-28 | $16.59 | $28.47 | 1,759,600 | — | — |
| 2011-09-27 | $17.09 | $29.32 | 1,762,600 | — | — |
| 2011-09-26 | $16.39 | $28.12 | 1,689,000 | — | — |
| 2011-09-23 | $16.16 | $27.72 | 2,320,200 | — | — |
| 2011-09-22 | $15.89 | $27.26 | 3,535,400 | — | — |
| 2011-09-21 | $17.00 | $29.17 | 2,448,200 | — | — |
| 2011-09-20 | $18.30 | $31.40 | 2,141,400 | — | — |
| 2011-09-19 | $18.83 | $32.30 | 2,127,200 | — | — |
| 2011-09-16 | $18.91 | $32.43 | 1,802,000 | — | — |
| 2011-09-15 | $19.07 | $32.71 | 2,267,800 | — | — |
| 2011-09-14 | $18.41 | $31.58 | 2,007,400 | — | — |
| 2011-09-13 | $18.05 | $30.96 | 2,293,000 | — | — |
| 2011-09-12 | $17.63 | $30.25 | 3,372,800 | — | — |
| 2011-09-09 | $17.66 | $30.29 | 3,090,800 | — | — |
| 2011-09-08 | $18.40 | $31.57 | 2,578,400 | — | — |
| 2011-09-07 | $18.75 | $32.17 | 1,809,200 | — | — |
| 2011-09-06 | $17.75 | $30.45 | 2,799,800 | — | — |
| 2011-09-02 | $18.12 | $31.08 | 1,953,200 | — | — |
| 2011-09-01 | $18.43 | $31.63 | 2,882,000 | — | — |
| 2011-08-31 | $19.03 | $32.65 | 1,878,000 | — | — |
| 2011-08-30 | $18.79 | $32.24 | 3,023,800 | — | — |
| 2011-08-29 | $19.04 | $32.66 | 2,220,000 | — | — |
| 2011-08-26 | $18.24 | $31.08 | 2,024,400 | — | — |
| 2011-08-25 | $17.96 | $30.59 | 2,936,800 | — | — |
| 2011-08-24 | $18.21 | $31.02 | 2,777,600 | — | — |
| 2011-08-23 | $17.46 | $29.75 | 2,774,200 | — | — |
| 2011-08-22 | $16.80 | $28.62 | 3,032,400 | — | — |
| 2011-08-19 | $16.79 | $28.61 | 3,327,800 | — | — |
| 2011-08-18 | $17.73 | $30.20 | 3,292,000 | — | — |
| 2011-08-17 | $18.79 | $32.02 | 1,911,400 | — | — |
| 2011-08-16 | $19.08 | $32.50 | 3,997,600 | — | — |
| 2011-08-15 | $19.49 | $33.20 | 3,427,800 | — | — |
| 2011-08-12 | $19.38 | $33.01 | 3,344,400 | — | — |
| 2011-08-11 | $19.42 | $33.08 | 3,805,800 | — | — |
| 2011-08-10 | $19.05 | $32.45 | 4,888,400 | — | — |
| 2011-08-09 | $19.67 | $33.51 | 5,011,200 | — | — |
| 2011-08-08 | $17.54 | $29.89 | 4,707,000 | — | — |
| 2011-08-05 | $19.71 | $33.58 | 12,666,000 | — | — |
| 2011-08-04 | $22.12 | $37.69 | 4,817,000 | — | — |
| 2011-08-03 | $23.49 | $40.02 | 4,711,000 | — | — |
| 2011-08-02 | $22.78 | $38.81 | 2,907,000 | — | — |
| 2011-08-01 | $24.15 | $41.15 | 1,006,400 | — | — |
| 2011-07-29 | $24.39 | $41.55 | 1,673,000 | — | — |
| 2011-07-28 | $24.49 | $41.73 | 1,944,600 | — | — |
| 2011-07-27 | $24.05 | $40.98 | 2,301,600 | — | — |
| 2011-07-26 | $25.25 | $43.01 | 1,096,400 | — | — |
| 2011-07-25 | $25.71 | $43.80 | 977,800 | — | — |
| 2011-07-22 | $26.13 | $44.51 | 851,800 | — | — |
| 2011-07-21 | $26.14 | $44.53 | 984,000 | — | — |
| 2011-07-20 | $25.92 | $44.16 | 783,800 | — | — |
| 2011-07-19 | $25.97 | $44.25 | 1,061,800 | — | — |
| 2011-07-18 | $25.53 | $43.50 | 1,147,600 | — | — |
| 2011-07-15 | $26.01 | $44.32 | 1,050,400 | — | — |
| 2011-07-14 | $25.90 | $44.12 | 1,247,000 | — | — |
| 2011-07-13 | $26.17 | $44.59 | 2,013,200 | — | — |
| 2011-07-12 | $25.50 | $43.46 | 1,754,200 | — | — |
| 2011-07-11 | $25.30 | $43.11 | 2,495,800 | — | — |
| 2011-07-08 | $26.00 | $44.30 | 2,466,800 | — | — |
| 2011-07-07 | $26.45 | $45.07 | 2,502,200 | — | — |
| 2011-07-06 | $26.35 | $44.90 | 2,052,600 | — | — |
| 2011-07-05 | $26.50 | $45.14 | 2,624,200 | — | — |
| 2011-07-01 | $26.99 | $45.99 | 1,313,800 | — | — |
| 2011-06-30 | $27.02 | $46.04 | 1,649,800 | — | — |
| 2011-06-29 | $26.52 | $45.19 | 1,851,400 | — | — |
| 2011-06-28 | $26.15 | $44.55 | 2,109,200 | — | — |
| 2011-06-27 | $25.31 | $43.12 | 1,158,600 | — | — |
| 2011-06-24 | $24.97 | $42.54 | 1,442,200 | — | — |
| 2011-06-23 | $24.90 | $42.43 | 1,725,200 | — | — |
| 2011-06-22 | $24.82 | $42.29 | 2,375,800 | — | — |
| 2011-06-21 | $24.83 | $42.30 | 3,242,400 | — | — |
| 2011-06-20 | $24.09 | $41.05 | 2,037,400 | — | — |
| 2011-06-17 | $24.08 | $41.02 | 7,023,000 | — | — |
| 2011-06-16 | $22.96 | $39.11 | 3,605,600 | — | — |
| 2011-06-15 | $22.83 | $38.91 | 1,887,200 | — | — |
| 2011-06-14 | $22.99 | $39.16 | 7,394,400 | — | — |
| 2011-06-13 | $22.49 | $38.32 | 2,242,000 | — | — |
| 2011-06-10 | $22.32 | $38.02 | 2,087,000 | — | — |
| 2011-06-09 | $23.03 | $39.24 | 3,689,200 | — | — |
| 2011-06-08 | $22.97 | $39.14 | 1,586,000 | — | — |
| 2011-06-07 | $23.29 | $39.67 | 3,846,800 | — | — |
| 2011-06-06 | $22.93 | $39.07 | 2,926,600 | — | — |
| 2011-06-03 | $23.42 | $39.90 | 1,595,200 | — | — |
| 2011-06-02 | $23.36 | $39.79 | 2,821,000 | — | — |
| 2011-06-01 | $23.33 | $39.74 | 2,000,600 | — | — |
| 2011-05-31 | $24.25 | $41.32 | 2,364,600 | — | — |
| 2011-05-27 | $24.20 | $41.22 | 2,967,000 | — | — |
| 2011-05-26 | $24.09 | $41.05 | 1,261,600 | — | — |
| 2011-05-25 | $24.39 | $41.34 | 906,400 | — | — |
| 2011-05-24 | $24.03 | $40.73 | 1,132,600 | — | — |
| 2011-05-23 | $24.34 | $41.26 | 1,118,000 | — | — |
| 2011-05-20 | $24.54 | $41.59 | 1,430,200 | — | — |
| 2011-05-19 | $24.92 | $42.24 | 1,533,600 | — | — |
| 2011-05-18 | $24.80 | $42.03 | 1,349,000 | — | — |
| 2011-05-17 | $24.33 | $41.25 | 1,676,600 | — | — |
| 2011-05-16 | $24.85 | $42.12 | 3,263,400 | — | — |
| 2011-05-13 | $25.00 | $42.37 | 1,896,600 | — | — |
| 2011-05-12 | $25.53 | $43.28 | 2,169,400 | — | — |
| 2011-05-11 | $25.92 | $43.93 | 1,345,000 | — | — |
| 2011-05-10 | $26.15 | $44.32 | 2,426,800 | — | — |
| 2011-05-09 | $26.20 | $44.40 | 2,862,800 | — | — |
| 2011-05-06 | $26.04 | $44.13 | 2,302,800 | — | — |
| 2011-05-05 | $25.13 | $42.59 | 2,665,800 | — | — |
| 2011-05-04 | $25.70 | $43.56 | 4,270,400 | — | — |
| 2011-05-03 | $25.40 | $43.06 | 2,701,000 | — | — |
| 2011-05-02 | $25.91 | $43.92 | 2,035,000 | — | — |
| 2011-04-29 | $25.63 | $43.44 | 1,676,000 | — | — |
| 2011-04-28 | $25.24 | $42.78 | 2,282,200 | — | — |
| 2011-04-27 | $24.93 | $42.26 | 1,796,000 | — | — |
| 2011-04-26 | $24.81 | $42.06 | 1,748,600 | — | — |
| 2011-04-25 | $24.27 | $41.14 | 1,257,200 | — | — |
| 2011-04-21 | $24.41 | $41.38 | 1,847,400 | — | — |
| 2011-04-20 | $24.32 | $41.22 | 2,908,800 | — | — |
| 2011-04-19 | $23.00 | $38.99 | 1,482,600 | — | — |
| 2011-04-18 | $22.47 | $38.08 | 1,700,800 | — | — |
| 2011-04-15 | $22.89 | $38.80 | 2,314,200 | — | — |
| 2011-04-14 | $22.71 | $38.50 | 2,215,000 | — | — |
| 2011-04-13 | $22.88 | $38.78 | 2,931,400 | — | — |
| 2011-04-12 | $22.69 | $38.46 | 4,528,600 | — | — |
| 2011-04-11 | $23.32 | $39.53 | 1,655,000 | — | — |
| 2011-04-08 | $23.91 | $40.53 | 2,706,400 | — | — |
| 2011-04-07 | $24.00 | $40.69 | 1,875,000 | — | — |
| 2011-04-06 | $24.34 | $41.27 | 1,673,400 | — | — |
| 2011-04-05 | $24.50 | $41.52 | 6,034,000 | — | — |
| 2011-04-04 | $24.84 | $42.11 | 1,999,400 | — | — |
| 2011-04-01 | $24.31 | $41.21 | 1,692,200 | — | — |
| 2011-03-31 | $23.96 | $40.61 | 1,576,400 | — | — |
| 2011-03-30 | $24.31 | $41.21 | 1,326,200 | — | — |
| 2011-03-29 | $23.89 | $40.49 | 1,779,400 | — | — |
| 2011-03-28 | $24.18 | $41.00 | 1,872,600 | — | — |
| 2011-03-25 | $24.49 | $41.50 | 2,593,400 | — | — |
| 2011-03-24 | $25.03 | $42.42 | 3,020,000 | — | — |
| 2011-03-23 | $24.78 | $42.00 | 1,524,800 | — | — |
| 2011-03-22 | $24.76 | $41.97 | 2,102,200 | — | — |
| 2011-03-21 | $25.08 | $42.50 | 3,347,800 | — | — |
| 2011-03-18 | $24.88 | $42.17 | 1,939,800 | — | — |
| 2011-03-17 | $25.01 | $42.39 | 3,011,800 | — | — |
| 2011-03-16 | $24.70 | $41.87 | 3,552,600 | — | — |
| 2011-03-15 | $24.91 | $42.22 | 3,614,600 | — | — |
| 2011-03-14 | $25.27 | $42.84 | 2,968,400 | — | — |
| 2011-03-11 | $24.90 | $42.21 | 3,064,200 | — | — |
| 2011-03-10 | $25.06 | $42.47 | 3,684,400 | — | — |
| 2011-03-09 | $25.45 | $43.13 | 2,143,400 | — | — |
| 2011-03-08 | $25.25 | $42.60 | 3,629,200 | — | — |
| 2011-03-07 | $25.00 | $42.17 | 2,461,000 | — | — |
| 2011-03-04 | $25.41 | $42.85 | 2,292,200 | — | — |
| 2011-03-03 | $25.51 | $43.03 | 2,590,200 | — | — |
| 2011-03-02 | $24.62 | $41.53 | 3,092,800 | — | — |
| 2011-03-01 | $24.99 | $42.14 | 4,687,800 | — | — |
| 2011-02-28 | $24.68 | $41.63 | 5,033,000 | — | — |
| 2011-02-25 | $25.16 | $42.44 | 5,896,400 | — | — |
| 2011-02-24 | $25.21 | $42.52 | 18,123,400 | — | — |
| 2011-02-23 | $27.87 | $47.00 | 2,507,400 | — | — |
| 2011-02-22 | $28.48 | $48.03 | 2,605,200 | — | — |
| 2011-02-18 | $29.20 | $49.25 | 2,265,000 | — | — |
| 2011-02-17 | $28.84 | $48.65 | 1,959,200 | — | — |
| 2011-02-16 | $28.97 | $48.86 | 916,800 | — | — |
| 2011-02-15 | $28.98 | $48.88 | 1,063,600 | — | — |
| 2011-02-14 | $29.17 | $49.19 | 917,200 | — | — |
| 2011-02-11 | $28.89 | $48.72 | 1,400,000 | — | — |
| 2011-02-10 | $28.46 | $48.00 | 2,048,800 | — | — |
| 2011-02-09 | $28.09 | $47.39 | 1,672,200 | — | — |
| 2011-02-08 | $28.67 | $48.36 | 1,259,000 | — | — |
| 2011-02-07 | $28.55 | $48.16 | 1,426,200 | — | — |
| 2011-02-04 | $28.33 | $47.78 | 1,687,200 | — | — |
| 2011-02-03 | $28.64 | $48.31 | 3,050,000 | — | — |
| 2011-02-02 | $27.88 | $47.02 | 3,543,800 | — | — |
| 2011-02-01 | $29.50 | $49.76 | 1,925,200 | — | — |
| 2011-01-31 | $29.18 | $49.23 | 1,928,600 | — | — |
| 2011-01-28 | $28.90 | $48.75 | 2,693,000 | — | — |
| 2011-01-27 | $30.75 | $51.86 | 3,336,600 | — | — |
| 2011-01-26 | $29.26 | $49.35 | 2,325,800 | — | — |
| 2011-01-25 | $28.50 | $48.08 | 2,019,600 | — | — |
| 2011-01-24 | $29.16 | $49.18 | 960,400 | — | — |
| 2011-01-21 | $28.78 | $48.54 | 1,260,600 | — | — |
| 2011-01-20 | $28.90 | $48.75 | 2,007,200 | — | — |
| 2011-01-19 | $29.40 | $49.58 | 2,836,200 | — | — |
| 2011-01-18 | $29.48 | $49.72 | 2,357,000 | — | — |
| 2011-01-14 | $29.43 | $49.64 | 3,101,800 | — | — |
| 2011-01-13 | $29.39 | $49.57 | 3,057,000 | — | — |
| 2011-01-12 | $29.95 | $50.51 | 3,843,800 | — | — |
| 2011-01-11 | $30.05 | $50.69 | 2,294,600 | — | — |
| 2011-01-10 | $30.58 | $51.57 | 3,889,200 | — | — |
| 2011-01-07 | $29.86 | $50.36 | 2,508,200 | — | — |
| 2011-01-06 | $29.08 | $49.06 | 3,321,600 | — | — |
| 2011-01-05 | $29.50 | $49.76 | 12,726,600 | — | — |
| 2011-01-04 | $28.00 | $47.22 | 6,151,200 | — | — |
| 2011-01-03 | $26.80 | $45.20 | 1,919,800 | — | — |