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
- 1980-12-02 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 | $24.09 | $29.30 | 6,609,200 | — | — |
| 2011-12-29 | $24.37 | $29.63 | 8,571,600 | — | — |
| 2011-12-28 | $24.11 | $29.32 | 6,830,000 | — | — |
| 2011-12-27 | $24.44 | $29.73 | 6,448,000 | — | — |
| 2011-12-23 | $24.23 | $29.46 | 7,165,200 | — | — |
| 2011-12-22 | $23.71 | $28.83 | 11,711,600 | — | — |
| 2011-12-21 | $24.09 | $29.30 | 25,045,200 | — | — |
| 2011-12-20 | $23.41 | $28.47 | 18,300,800 | — | — |
| 2011-12-19 | $23.34 | $28.39 | 8,765,200 | — | — |
| 2011-12-16 | $23.42 | $28.48 | 12,788,400 | — | — |
| 2011-12-15 | $23.52 | $28.61 | 10,732,000 | — | — |
| 2011-12-14 | $23.60 | $28.70 | 9,455,200 | — | — |
| 2011-12-13 | $23.76 | $28.90 | 10,714,000 | — | — |
| 2011-12-12 | $24.24 | $29.48 | 10,852,400 | — | — |
| 2011-12-09 | $24.42 | $29.70 | 12,422,800 | — | — |
| 2011-12-08 | $23.80 | $28.94 | 9,393,200 | — | — |
| 2011-12-07 | $23.97 | $29.16 | 11,209,200 | — | — |
| 2011-12-06 | $24.06 | $29.27 | 6,987,600 | — | — |
| 2011-12-05 | $24.15 | $29.37 | 8,855,600 | — | — |
| 2011-12-02 | $24.06 | $29.27 | 9,465,600 | — | — |
| 2011-12-01 | $23.81 | $28.96 | 9,566,800 | — | — |
| 2011-11-30 | $24.05 | $29.14 | 13,492,800 | — | — |
| 2011-11-29 | $23.72 | $28.74 | 11,024,400 | — | — |
| 2011-11-28 | $23.73 | $28.75 | 15,442,400 | — | — |
| 2011-11-25 | $22.57 | $27.35 | 3,475,600 | — | — |
| 2011-11-23 | $22.73 | $27.55 | 7,470,400 | — | — |
| 2011-11-22 | $22.91 | $27.76 | 7,660,000 | — | — |
| 2011-11-21 | $22.76 | $27.59 | 7,354,000 | — | — |
| 2011-11-18 | $23.19 | $28.10 | 9,440,800 | — | — |
| 2011-11-17 | $22.97 | $27.84 | 9,039,200 | — | — |
| 2011-11-16 | $23.42 | $28.38 | 8,850,000 | — | — |
| 2011-11-15 | $23.99 | $29.07 | 7,013,600 | — | — |
| 2011-11-14 | $23.94 | $29.01 | 6,849,200 | — | — |
| 2011-11-11 | $24.04 | $29.13 | 8,108,000 | — | — |
| 2011-11-10 | $23.48 | $28.45 | 9,393,600 | — | — |
| 2011-11-09 | $23.09 | $27.98 | 11,706,800 | — | — |
| 2011-11-08 | $23.86 | $28.91 | 9,659,200 | — | — |
| 2011-11-07 | $23.45 | $28.42 | 8,730,800 | — | — |
| 2011-11-04 | $23.59 | $28.59 | 8,239,200 | — | — |
| 2011-11-03 | $23.92 | $28.98 | 10,792,800 | — | — |
| 2011-11-02 | $23.74 | $28.76 | 11,624,400 | — | — |
| 2011-11-01 | $23.47 | $28.44 | 10,651,200 | — | — |
| 2011-10-31 | $24.09 | $29.19 | 12,228,000 | — | — |
| 2011-10-28 | $24.19 | $29.31 | 12,221,600 | — | — |
| 2011-10-27 | $23.96 | $29.03 | 15,440,800 | — | — |
| 2011-10-26 | $23.55 | $28.54 | 9,555,200 | — | — |
| 2011-10-25 | $23.44 | $28.40 | 9,488,800 | — | — |
| 2011-10-24 | $23.77 | $28.80 | 13,173,600 | — | — |
| 2011-10-21 | $23.59 | $28.58 | 12,383,600 | — | — |
| 2011-10-20 | $22.97 | $27.84 | 8,444,800 | — | — |
| 2011-10-19 | $22.82 | $27.65 | 8,566,800 | — | — |
| 2011-10-18 | $22.87 | $27.71 | 11,126,000 | — | — |
| 2011-10-17 | $22.75 | $27.57 | 8,205,600 | — | — |
| 2011-10-14 | $23.24 | $28.16 | 8,570,800 | — | — |
| 2011-10-13 | $23.05 | $27.93 | 8,464,800 | — | — |
| 2011-10-12 | $22.95 | $27.81 | 14,055,200 | — | — |
| 2011-10-11 | $22.46 | $27.22 | 8,690,400 | — | — |
| 2011-10-10 | $22.68 | $27.48 | 8,209,200 | — | — |
| 2011-10-07 | $22.04 | $26.70 | 10,361,600 | — | — |
| 2011-10-06 | $22.32 | $27.05 | 10,604,000 | — | — |
| 2011-10-05 | $21.95 | $26.60 | 14,786,400 | — | — |
| 2011-10-04 | $21.43 | $25.97 | 13,781,600 | — | — |
| 2011-10-03 | $20.76 | $25.16 | 14,336,000 | — | — |
| 2011-09-30 | $21.38 | $25.90 | 13,958,800 | — | — |
| 2011-09-29 | $22.00 | $26.66 | 14,378,000 | — | — |
| 2011-09-28 | $22.12 | $26.80 | 14,258,000 | — | — |
| 2011-09-27 | $22.65 | $27.44 | 17,462,800 | — | — |
| 2011-09-26 | $22.33 | $27.05 | 16,838,400 | — | — |
| 2011-09-23 | $22.16 | $26.85 | 36,419,200 | — | — |
| 2011-09-22 | $21.05 | $25.50 | 23,763,200 | — | — |
| 2011-09-21 | $21.43 | $25.97 | 20,442,800 | — | — |
| 2011-09-20 | $22.37 | $27.10 | 15,854,400 | — | — |
| 2011-09-19 | $22.55 | $27.32 | 14,538,000 | — | — |
| 2011-09-16 | $22.44 | $27.19 | 16,175,600 | — | — |
| 2011-09-15 | $22.01 | $26.67 | 11,005,600 | — | — |
| 2011-09-14 | $21.87 | $26.50 | 15,416,000 | — | — |
| 2011-09-13 | $21.46 | $26.00 | 11,845,600 | — | — |
| 2011-09-12 | $21.09 | $25.56 | 9,916,800 | — | — |
| 2011-09-09 | $20.63 | $24.99 | 14,903,200 | — | — |
| 2011-09-08 | $21.33 | $25.85 | 11,198,800 | — | — |
| 2011-09-07 | $21.63 | $26.21 | 11,406,000 | — | — |
| 2011-09-06 | $20.94 | $25.37 | 11,293,200 | — | — |
| 2011-09-02 | $21.01 | $25.46 | 10,301,200 | — | — |
| 2011-09-01 | $21.64 | $26.22 | 15,754,400 | — | — |
| 2011-08-31 | $21.66 | $26.16 | 13,958,000 | — | — |
| 2011-08-30 | $21.59 | $26.07 | 18,831,200 | — | — |
| 2011-08-29 | $22.14 | $26.73 | 11,164,000 | — | — |
| 2011-08-26 | $21.57 | $26.05 | 12,230,800 | — | — |
| 2011-08-25 | $20.94 | $25.28 | 12,359,600 | — | — |
| 2011-08-24 | $21.45 | $25.90 | 15,281,600 | — | — |
| 2011-08-23 | $20.90 | $25.23 | 12,045,600 | — | — |
| 2011-08-22 | $19.81 | $23.92 | 11,138,800 | — | — |
| 2011-08-19 | $19.65 | $23.72 | 12,648,800 | — | — |
| 2011-08-18 | $19.98 | $24.12 | 16,644,000 | — | — |
| 2011-08-17 | $20.64 | $24.92 | 12,017,200 | — | — |
| 2011-08-16 | $20.81 | $25.12 | 14,041,200 | — | — |
| 2011-08-15 | $21.28 | $25.70 | 10,026,800 | — | — |
| 2011-08-12 | $21.06 | $25.43 | 10,663,200 | — | — |
| 2011-08-11 | $20.81 | $25.13 | 14,950,400 | — | — |
| 2011-08-10 | $19.83 | $23.95 | 19,309,600 | — | — |
| 2011-08-09 | $20.63 | $24.90 | 21,544,000 | — | — |
| 2011-08-08 | $19.80 | $23.90 | 23,861,600 | — | — |
| 2011-08-05 | $20.97 | $25.32 | 21,511,200 | — | — |
| 2011-08-04 | $20.39 | $24.62 | 18,850,800 | — | — |
| 2011-08-03 | $21.77 | $26.29 | 15,954,400 | — | — |
| 2011-08-02 | $21.28 | $25.69 | 17,061,600 | — | — |
| 2011-08-01 | $22.33 | $26.97 | 10,046,800 | — | — |
| 2011-07-29 | $22.54 | $27.21 | 9,905,200 | — | — |
| 2011-07-28 | $22.62 | $27.31 | 14,810,400 | — | — |
| 2011-07-27 | $22.18 | $26.78 | 12,686,400 | — | — |
| 2011-07-26 | $22.58 | $27.27 | 7,566,800 | — | — |
| 2011-07-25 | $22.73 | $27.45 | 6,965,200 | — | — |
| 2011-07-22 | $22.93 | $27.68 | 7,219,200 | — | — |
| 2011-07-21 | $22.96 | $27.72 | 11,621,200 | — | — |
| 2011-07-20 | $22.65 | $27.35 | 9,916,000 | — | — |
| 2011-07-19 | $22.68 | $27.39 | 18,579,600 | — | — |
| 2011-07-18 | $22.66 | $27.36 | 11,662,400 | — | — |
| 2011-07-15 | $22.92 | $27.68 | 14,330,400 | — | — |
| 2011-07-14 | $22.99 | $27.76 | 10,843,200 | — | — |
| 2011-07-13 | $23.01 | $27.79 | 9,458,400 | — | — |
| 2011-07-12 | $22.81 | $27.54 | 7,284,000 | — | — |
| 2011-07-11 | $22.86 | $27.60 | 12,599,600 | — | — |
| 2011-07-08 | $23.31 | $28.14 | 12,672,400 | — | — |
| 2011-07-07 | $23.42 | $28.27 | 17,198,000 | — | — |
| 2011-07-06 | $23.09 | $27.88 | 14,488,000 | — | — |
| 2011-07-05 | $22.93 | $27.69 | 14,938,800 | — | — |
| 2011-07-01 | $22.96 | $27.72 | 16,781,200 | — | — |
| 2011-06-30 | $22.50 | $27.16 | 17,715,200 | — | — |
| 2011-06-29 | $22.45 | $27.10 | 25,427,600 | — | — |
| 2011-06-28 | $22.48 | $27.14 | 60,456,800 | — | — |
| 2011-06-27 | $20.41 | $24.64 | 22,992,800 | — | — |
| 2011-06-24 | $20.30 | $24.50 | 15,564,400 | — | — |
| 2011-06-23 | $20.55 | $24.81 | 17,086,000 | — | — |
| 2011-06-22 | $20.49 | $24.74 | 18,370,400 | — | — |
| 2011-06-21 | $21.13 | $25.51 | 9,263,200 | — | — |
| 2011-06-20 | $20.81 | $25.12 | 9,140,800 | — | — |
| 2011-06-17 | $20.28 | $24.48 | 10,494,400 | — | — |
| 2011-06-16 | $20.07 | $24.24 | 9,092,000 | — | — |
| 2011-06-15 | $20.10 | $24.27 | 11,418,800 | — | — |
| 2011-06-14 | $20.56 | $24.82 | 11,731,600 | — | — |
| 2011-06-13 | $20.13 | $24.30 | 10,787,600 | — | — |
| 2011-06-10 | $19.92 | $24.05 | 9,920,000 | — | — |
| 2011-06-09 | $20.17 | $24.35 | 9,538,800 | — | — |
| 2011-06-08 | $20.03 | $24.18 | 12,223,200 | — | — |
| 2011-06-07 | $20.48 | $24.72 | 13,809,200 | — | — |
| 2011-06-06 | $19.94 | $24.08 | 9,092,800 | — | — |
| 2011-06-03 | $20.09 | $24.26 | 11,259,200 | — | — |
| 2011-06-02 | $20.29 | $24.50 | 11,829,200 | — | — |
| 2011-06-01 | $20.54 | $24.70 | 10,124,800 | — | — |
| 2011-05-31 | $21.11 | $25.39 | 8,879,200 | — | — |
| 2011-05-27 | $21.16 | $25.45 | 6,079,600 | — | — |
| 2011-05-26 | $21.02 | $25.28 | 6,762,000 | — | — |
| 2011-05-25 | $20.80 | $25.02 | 9,230,400 | — | — |
| 2011-05-24 | $21.08 | $25.36 | 5,756,000 | — | — |
| 2011-05-23 | $20.91 | $25.15 | 9,112,400 | — | — |
| 2011-05-20 | $21.26 | $25.58 | 10,130,400 | — | — |
| 2011-05-19 | $21.53 | $25.89 | 8,239,600 | — | — |
| 2011-05-18 | $21.21 | $25.51 | 9,857,600 | — | — |
| 2011-05-17 | $21.22 | $25.53 | 9,972,400 | — | — |
| 2011-05-16 | $21.32 | $25.64 | 10,656,800 | — | — |
| 2011-05-13 | $21.57 | $25.94 | 14,448,800 | — | — |
| 2011-05-12 | $21.15 | $25.43 | 10,240,800 | — | — |
| 2011-05-11 | $20.67 | $24.86 | 8,601,600 | — | — |
| 2011-05-10 | $20.88 | $25.11 | 10,405,600 | — | — |
| 2011-05-09 | $20.73 | $24.93 | 6,536,800 | — | — |
| 2011-05-06 | $20.50 | $24.66 | 9,624,800 | — | — |
| 2011-05-05 | $20.65 | $24.84 | 9,631,200 | — | — |
| 2011-05-04 | $20.70 | $24.90 | 11,956,000 | — | — |
| 2011-05-03 | $20.42 | $24.56 | 8,710,800 | — | — |
| 2011-05-02 | $20.56 | $24.73 | 12,402,400 | — | — |
| 2011-04-29 | $20.58 | $24.75 | 8,844,400 | — | — |
| 2011-04-28 | $20.64 | $24.83 | 10,064,000 | — | — |
| 2011-04-27 | $20.28 | $24.39 | 9,981,200 | — | — |
| 2011-04-26 | $19.99 | $24.04 | 7,317,600 | — | — |
| 2011-04-25 | $20.03 | $24.09 | 6,976,000 | — | — |
| 2011-04-21 | $20.05 | $24.11 | 8,706,000 | — | — |
| 2011-04-20 | $20.02 | $24.08 | 14,865,200 | — | — |
| 2011-04-19 | $19.68 | $23.67 | 10,802,800 | — | — |
| 2011-04-18 | $19.65 | $23.63 | 11,543,200 | — | — |
| 2011-04-15 | $19.68 | $23.67 | 13,746,800 | — | — |
| 2011-04-14 | $20.02 | $24.08 | 14,087,600 | — | — |
| 2011-04-13 | $19.85 | $23.88 | 12,069,600 | — | — |
| 2011-04-12 | $19.55 | $23.52 | 8,850,000 | — | — |
| 2011-04-11 | $19.53 | $23.49 | 8,329,200 | — | — |
| 2011-04-08 | $19.35 | $23.27 | 10,769,600 | — | — |
| 2011-04-07 | $19.52 | $23.48 | 14,822,800 | — | — |
| 2011-04-06 | $19.67 | $23.66 | 15,684,000 | — | — |
| 2011-04-05 | $19.48 | $23.43 | 12,783,200 | — | — |
| 2011-04-04 | $19.35 | $23.28 | 9,965,200 | — | — |
| 2011-04-01 | $19.13 | $23.01 | 12,892,400 | — | — |
| 2011-03-31 | $18.92 | $22.76 | 13,097,200 | — | — |
| 2011-03-30 | $19.19 | $23.08 | 9,911,200 | — | — |
| 2011-03-29 | $19.09 | $22.96 | 15,672,400 | — | — |
| 2011-03-28 | $18.97 | $22.82 | 14,793,600 | — | — |
| 2011-03-25 | $19.17 | $23.05 | 18,833,600 | — | — |
| 2011-03-24 | $19.18 | $23.07 | 17,726,800 | — | — |
| 2011-03-23 | $19.31 | $23.22 | 48,562,000 | — | — |
| 2011-03-22 | $18.86 | $22.69 | 36,628,400 | — | — |
| 2011-03-21 | $19.21 | $23.11 | 23,426,000 | — | — |
| 2011-03-18 | $19.40 | $23.33 | 78,895,200 | — | — |
| 2011-03-17 | $21.35 | $25.68 | 13,822,000 | — | — |
| 2011-03-16 | $21.21 | $25.51 | 10,024,800 | — | — |
| 2011-03-15 | $21.33 | $25.66 | 9,891,200 | — | — |
| 2011-03-14 | $21.55 | $25.92 | 10,236,000 | — | — |
| 2011-03-11 | $21.79 | $26.21 | 14,917,200 | — | — |
| 2011-03-10 | $22.05 | $26.52 | 9,078,400 | — | — |
| 2011-03-09 | $22.24 | $26.75 | 9,950,400 | — | — |
| 2011-03-08 | $22.30 | $26.82 | 9,622,000 | — | — |
| 2011-03-07 | $22.23 | $26.74 | 16,266,400 | — | — |
| 2011-03-04 | $22.47 | $27.03 | 10,181,600 | — | — |
| 2011-03-03 | $22.46 | $27.02 | 10,421,200 | — | — |
| 2011-03-02 | $22.08 | $26.47 | 9,465,200 | — | — |
| 2011-03-01 | $21.92 | $26.28 | 13,718,400 | — | — |
| 2011-02-28 | $22.26 | $26.68 | 10,352,800 | — | — |
| 2011-02-25 | $22.00 | $26.36 | 8,998,400 | — | — |
| 2011-02-24 | $21.63 | $25.93 | 8,765,200 | — | — |
| 2011-02-23 | $21.55 | $25.83 | 11,854,400 | — | — |
| 2011-02-22 | $21.81 | $26.14 | 10,978,800 | — | — |
| 2011-02-18 | $22.21 | $26.62 | 14,709,200 | — | — |
| 2011-02-17 | $21.51 | $25.78 | 11,937,200 | — | — |
| 2011-02-16 | $21.44 | $25.70 | 8,908,800 | — | — |
| 2011-02-15 | $21.39 | $25.64 | 8,109,600 | — | — |
| 2011-02-14 | $21.44 | $25.70 | 7,376,000 | — | — |
| 2011-02-11 | $21.55 | $25.83 | 7,392,800 | — | — |
| 2011-02-10 | $21.70 | $26.01 | 6,752,400 | — | — |
| 2011-02-09 | $21.81 | $26.14 | 8,368,800 | — | — |
| 2011-02-08 | $21.68 | $25.98 | 6,836,800 | — | — |
| 2011-02-07 | $21.63 | $25.92 | 8,380,800 | — | — |
| 2011-02-04 | $21.43 | $25.69 | 9,636,400 | — | — |
| 2011-02-03 | $20.95 | $25.11 | 10,352,400 | — | — |
| 2011-02-02 | $20.98 | $25.14 | 7,764,400 | — | — |
| 2011-02-01 | $20.89 | $25.04 | 9,705,200 | — | — |
| 2011-01-31 | $20.62 | $24.72 | 7,680,800 | — | — |
| 2011-01-28 | $20.37 | $24.41 | 8,968,000 | — | — |
| 2011-01-27 | $20.69 | $24.80 | 9,769,600 | — | — |
| 2011-01-26 | $21.00 | $25.17 | 10,357,600 | — | — |
| 2011-01-25 | $20.72 | $24.84 | 7,434,000 | — | — |
| 2011-01-24 | $20.67 | $24.77 | 8,115,600 | — | — |
| 2011-01-21 | $20.58 | $24.66 | 7,430,400 | — | — |
| 2011-01-20 | $20.77 | $24.89 | 9,431,200 | — | — |
| 2011-01-19 | $20.92 | $25.07 | 10,901,200 | — | — |
| 2011-01-18 | $21.01 | $25.19 | 9,024,400 | — | — |
| 2011-01-14 | $21.02 | $25.19 | 8,390,800 | — | — |
| 2011-01-13 | $20.64 | $24.74 | 9,774,400 | — | — |
| 2011-01-12 | $20.93 | $25.09 | 9,653,600 | — | — |
| 2011-01-11 | $21.00 | $25.18 | 5,563,200 | — | — |
| 2011-01-10 | $21.04 | $25.22 | 8,914,400 | — | — |
| 2011-01-07 | $20.88 | $25.03 | 8,174,400 | — | — |
| 2011-01-06 | $20.94 | $25.10 | 8,057,200 | — | — |
| 2011-01-05 | $21.13 | $25.33 | 11,598,800 | — | — |
| 2011-01-04 | $20.99 | $25.16 | 13,797,600 | — | — |
| 2011-01-03 | $21.52 | $25.80 | 8,566,400 | — | — |