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
- 1991-12-11 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 | $19.38 | $19.38 | 1,513,500 | — | — |
| 2011-12-29 | $18.93 | $18.93 | 1,790,900 | — | — |
| 2011-12-28 | $18.05 | $18.05 | 1,483,100 | — | — |
| 2011-12-27 | $18.65 | $18.65 | 958,900 | — | — |
| 2011-12-23 | $19.09 | $19.09 | 1,053,000 | — | — |
| 2011-12-22 | $19.05 | $19.05 | 1,680,600 | — | — |
| 2011-12-21 | $18.46 | $18.46 | 1,979,100 | — | — |
| 2011-12-20 | $18.38 | $18.38 | 2,434,300 | — | — |
| 2011-12-19 | $17.65 | $17.65 | 1,572,000 | — | — |
| 2011-12-16 | $18.29 | $18.29 | 2,419,200 | — | — |
| 2011-12-15 | $18.32 | $18.32 | 1,668,000 | — | — |
| 2011-12-14 | $18.20 | $18.20 | 2,776,800 | — | — |
| 2011-12-13 | $18.48 | $18.48 | 2,081,000 | — | — |
| 2011-12-12 | $19.23 | $19.23 | 2,344,400 | — | — |
| 2011-12-09 | $20.21 | $20.21 | 1,743,900 | — | — |
| 2011-12-08 | $19.87 | $19.87 | 2,474,300 | — | — |
| 2011-12-07 | $20.67 | $20.67 | 2,432,700 | — | — |
| 2011-12-06 | $20.45 | $20.45 | 2,056,800 | — | — |
| 2011-12-05 | $20.27 | $20.27 | 1,755,100 | — | — |
| 2011-12-02 | $19.66 | $19.66 | 1,635,600 | — | — |
| 2011-12-01 | $19.51 | $19.51 | 1,747,800 | — | — |
| 2011-11-30 | $19.53 | $19.53 | 2,653,400 | — | — |
| 2011-11-29 | $18.10 | $18.10 | 1,702,200 | — | — |
| 2011-11-28 | $18.17 | $18.17 | 1,768,700 | — | — |
| 2011-11-25 | $17.43 | $17.43 | 555,500 | — | — |
| 2011-11-23 | $17.27 | $17.27 | 2,508,000 | — | — |
| 2011-11-22 | $18.19 | $18.19 | 1,975,300 | — | — |
| 2011-11-21 | $18.67 | $18.67 | 3,364,900 | — | — |
| 2011-11-18 | $19.14 | $19.14 | 1,813,700 | — | — |
| 2011-11-17 | $19.34 | $19.34 | 1,638,100 | — | — |
| 2011-11-16 | $20.05 | $20.05 | 1,810,100 | — | — |
| 2011-11-15 | $20.50 | $20.50 | 1,597,100 | — | — |
| 2011-11-14 | $20.77 | $20.77 | 2,163,000 | — | — |
| 2011-11-11 | $20.52 | $20.52 | 1,184,800 | — | — |
| 2011-11-10 | $19.77 | $19.77 | 1,203,500 | — | — |
| 2011-11-09 | $19.49 | $19.49 | 1,938,700 | — | — |
| 2011-11-08 | $21.20 | $21.20 | 1,264,600 | — | — |
| 2011-11-07 | $20.75 | $20.75 | 1,825,400 | — | — |
| 2011-11-04 | $20.95 | $20.95 | 2,351,800 | — | — |
| 2011-11-03 | $20.53 | $20.53 | 2,359,900 | — | — |
| 2011-11-02 | $20.03 | $20.03 | 2,343,700 | — | — |
| 2011-11-01 | $19.43 | $19.43 | 3,483,700 | — | — |
| 2011-10-31 | $20.08 | $20.08 | 3,092,000 | — | — |
| 2011-10-28 | $21.24 | $21.24 | 3,223,600 | — | — |
| 2011-10-27 | $20.49 | $20.49 | 5,004,600 | — | — |
| 2011-10-26 | $19.46 | $19.46 | 2,752,300 | — | — |
| 2011-10-25 | $19.15 | $19.15 | 3,132,000 | — | — |
| 2011-10-24 | $19.93 | $19.93 | 1,930,100 | — | — |
| 2011-10-21 | $19.26 | $19.26 | 2,035,300 | — | — |
| 2011-10-20 | $18.81 | $18.81 | 3,044,300 | — | — |
| 2011-10-19 | $18.27 | $18.27 | 2,562,100 | — | — |
| 2011-10-18 | $18.43 | $18.43 | 2,058,800 | — | — |
| 2011-10-17 | $17.46 | $17.46 | 2,122,900 | — | — |
| 2011-10-14 | $18.24 | $18.24 | 1,730,400 | — | — |
| 2011-10-13 | $18.05 | $18.05 | 4,392,800 | — | — |
| 2011-10-12 | $16.64 | $16.64 | 3,704,000 | — | — |
| 2011-10-11 | $15.94 | $15.94 | 2,212,400 | — | — |
| 2011-10-10 | $15.94 | $15.94 | 2,862,700 | — | — |
| 2011-10-07 | $15.92 | $15.92 | 1,847,500 | — | — |
| 2011-10-06 | $16.25 | $16.25 | 1,569,800 | — | — |
| 2011-10-05 | $15.74 | $15.74 | 2,761,900 | — | — |
| 2011-10-04 | $14.67 | $14.67 | 2,800,000 | — | — |
| 2011-10-03 | $14.04 | $14.04 | 3,798,200 | — | — |
| 2011-09-30 | $15.12 | $15.12 | 2,477,000 | — | — |
| 2011-09-29 | $16.11 | $16.11 | 2,326,800 | — | — |
| 2011-09-28 | $16.00 | $16.00 | 2,191,900 | — | — |
| 2011-09-27 | $17.12 | $17.12 | 3,278,600 | — | — |
| 2011-09-26 | $16.22 | $16.22 | 2,156,100 | — | — |
| 2011-09-23 | $15.90 | $15.90 | 2,594,100 | — | — |
| 2011-09-22 | $15.90 | $15.90 | 3,555,100 | — | — |
| 2011-09-21 | $16.80 | $16.80 | 1,830,400 | — | — |
| 2011-09-20 | $17.60 | $17.60 | 2,011,800 | — | — |
| 2011-09-19 | $17.92 | $17.92 | 1,507,600 | — | — |
| 2011-09-16 | $18.24 | $18.24 | 2,377,100 | — | — |
| 2011-09-15 | $18.59 | $18.59 | 2,339,800 | — | — |
| 2011-09-14 | $18.20 | $18.20 | 2,609,600 | — | — |
| 2011-09-13 | $17.71 | $17.71 | 3,000,300 | — | — |
| 2011-09-12 | $16.83 | $16.83 | 2,971,400 | — | — |
| 2011-09-09 | $16.64 | $16.64 | 3,071,600 | — | — |
| 2011-09-08 | $17.34 | $17.34 | 1,284,300 | — | — |
| 2011-09-07 | $18.07 | $18.07 | 1,744,400 | — | — |
| 2011-09-06 | $17.31 | $17.31 | 1,936,300 | — | — |
| 2011-09-02 | $17.68 | $17.68 | 2,271,400 | — | — |
| 2011-09-01 | $18.39 | $18.39 | 1,609,700 | — | — |
| 2011-08-31 | $18.94 | $18.94 | 3,196,600 | — | — |
| 2011-08-30 | $18.83 | $18.83 | 2,530,300 | — | — |
| 2011-08-29 | $18.41 | $18.41 | 2,103,700 | — | — |
| 2011-08-26 | $17.37 | $17.37 | 1,968,300 | — | — |
| 2011-08-25 | $17.09 | $17.09 | 2,379,800 | — | — |
| 2011-08-24 | $17.43 | $17.43 | 2,097,300 | — | — |
| 2011-08-23 | $16.84 | $16.84 | 2,044,700 | — | — |
| 2011-08-22 | $16.12 | $16.12 | 1,726,800 | — | — |
| 2011-08-19 | $16.49 | $16.49 | 2,395,100 | — | — |
| 2011-08-18 | $17.09 | $17.09 | 3,223,900 | — | — |
| 2011-08-17 | $18.20 | $18.20 | 2,240,600 | — | — |
| 2011-08-16 | $18.55 | $18.55 | 3,338,800 | — | — |
| 2011-08-15 | $18.45 | $18.45 | 2,467,300 | — | — |
| 2011-08-12 | $18.07 | $18.07 | 4,348,300 | — | — |
| 2011-08-11 | $17.78 | $17.78 | 4,725,100 | — | — |
| 2011-08-10 | $17.14 | $17.14 | 6,568,900 | — | — |
| 2011-08-09 | $18.90 | $18.90 | 4,214,200 | — | — |
| 2011-08-08 | $18.01 | $18.01 | 5,052,900 | — | — |
| 2011-08-05 | $20.33 | $20.33 | 4,295,300 | — | — |
| 2011-08-04 | $20.60 | $20.60 | 3,747,700 | — | — |
| 2011-08-03 | $22.01 | $22.01 | 3,644,500 | — | — |
| 2011-08-02 | $21.92 | $21.92 | 3,150,700 | — | — |
| 2011-08-01 | $23.06 | $23.06 | 2,898,800 | — | — |
| 2011-07-29 | $23.17 | $23.17 | 4,273,600 | — | — |
| 2011-07-28 | $23.54 | $23.54 | 6,586,800 | — | — |
| 2011-07-27 | $25.86 | $25.86 | 3,322,800 | — | — |
| 2011-07-26 | $26.83 | $26.83 | 2,364,300 | — | — |
| 2011-07-25 | $26.82 | $26.82 | 1,904,900 | — | — |
| 2011-07-22 | $26.81 | $26.81 | 1,633,200 | — | — |
| 2011-07-21 | $26.70 | $26.70 | 2,271,800 | — | — |
| 2011-07-20 | $25.70 | $25.70 | 2,417,500 | — | — |
| 2011-07-19 | $25.19 | $25.19 | 2,881,300 | — | — |
| 2011-07-18 | $24.30 | $24.30 | 2,992,300 | — | — |
| 2011-07-15 | $25.65 | $25.65 | 1,280,100 | — | — |
| 2011-07-14 | $25.43 | $25.43 | 1,186,300 | — | — |
| 2011-07-13 | $25.89 | $25.89 | 1,109,100 | — | — |
| 2011-07-12 | $25.70 | $25.70 | 2,267,100 | — | — |
| 2011-07-11 | $25.76 | $25.76 | 1,616,600 | — | — |
| 2011-07-08 | $26.43 | $26.43 | 1,563,600 | — | — |
| 2011-07-07 | $26.76 | $26.76 | 1,916,300 | — | — |
| 2011-07-06 | $26.73 | $26.73 | 2,731,600 | — | — |
| 2011-07-05 | $26.31 | $26.31 | 2,459,800 | — | — |
| 2011-07-01 | $26.18 | $26.18 | 1,776,200 | — | — |
| 2011-06-30 | $25.81 | $25.81 | 2,448,700 | — | — |
| 2011-06-29 | $25.11 | $25.11 | 2,238,200 | — | — |
| 2011-06-28 | $25.09 | $25.09 | 4,236,700 | — | — |
| 2011-06-27 | $25.19 | $25.19 | 2,994,400 | — | — |
| 2011-06-24 | $25.56 | $25.56 | 2,811,900 | — | — |
| 2011-06-23 | $25.55 | $25.55 | 2,867,500 | — | — |
| 2011-06-22 | $25.80 | $25.80 | 2,714,100 | — | — |
| 2011-06-21 | $25.66 | $25.66 | 2,970,400 | — | — |
| 2011-06-20 | $25.11 | $25.11 | 3,164,400 | — | — |
| 2011-06-17 | $25.58 | $25.58 | 4,296,000 | — | — |
| 2011-06-16 | $25.07 | $25.07 | 5,486,300 | — | — |
| 2011-06-15 | $25.54 | $25.54 | 11,251,900 | — | — |
| 2011-06-14 | $29.54 | $29.54 | 1,898,600 | — | — |
| 2011-06-13 | $29.18 | $29.18 | 2,174,300 | — | — |
| 2011-06-10 | $29.51 | $29.51 | 1,580,800 | — | — |
| 2011-06-09 | $30.28 | $30.28 | 1,422,800 | — | — |
| 2011-06-08 | $29.78 | $29.78 | 1,509,500 | — | — |
| 2011-06-07 | $30.32 | $30.32 | 1,750,500 | — | — |
| 2011-06-06 | $30.17 | $30.17 | 1,310,500 | — | — |
| 2011-06-03 | $30.52 | $30.52 | 1,205,100 | — | — |
| 2011-06-02 | $31.12 | $31.12 | 1,651,000 | — | — |
| 2011-06-01 | $30.99 | $30.99 | 1,516,000 | — | — |
| 2011-05-31 | $32.12 | $32.12 | 1,794,300 | — | — |
| 2011-05-27 | $31.63 | $31.63 | 1,020,400 | — | — |
| 2011-05-26 | $31.14 | $31.14 | 1,840,600 | — | — |
| 2011-05-25 | $31.19 | $31.19 | 1,327,100 | — | — |
| 2011-05-24 | $31.08 | $31.08 | 1,483,300 | — | — |
| 2011-05-23 | $31.10 | $31.10 | 2,169,000 | — | — |
| 2011-05-20 | $31.83 | $31.83 | 2,224,800 | — | — |
| 2011-05-19 | $32.68 | $32.68 | 1,336,800 | — | — |
| 2011-05-18 | $32.33 | $32.33 | 2,721,700 | — | — |
| 2011-05-17 | $31.48 | $31.48 | 2,688,600 | — | — |
| 2011-05-16 | $32.52 | $32.52 | 2,316,500 | — | — |
| 2011-05-13 | $33.00 | $33.00 | 2,010,300 | — | — |
| 2011-05-12 | $33.01 | $33.01 | 2,254,400 | — | — |
| 2011-05-11 | $32.68 | $32.68 | 1,611,800 | — | — |
| 2011-05-10 | $32.78 | $32.78 | 1,272,700 | — | — |
| 2011-05-09 | $32.22 | $32.22 | 1,341,200 | — | — |
| 2011-05-06 | $31.79 | $31.79 | 2,231,500 | — | — |
| 2011-05-05 | $31.24 | $31.24 | 2,013,200 | — | — |
| 2011-05-04 | $31.54 | $31.54 | 1,937,300 | — | — |
| 2011-05-03 | $31.68 | $31.68 | 3,084,700 | — | — |
| 2011-05-02 | $30.80 | $30.80 | 2,961,500 | — | — |
| 2011-04-29 | $29.67 | $29.67 | 1,517,200 | — | — |
| 2011-04-28 | $29.81 | $29.81 | 3,275,500 | — | — |
| 2011-04-27 | $30.70 | $30.70 | 1,666,800 | — | — |
| 2011-04-26 | $30.53 | $30.53 | 1,700,000 | — | — |
| 2011-04-25 | $30.08 | $30.08 | 986,200 | — | — |
| 2011-04-21 | $30.10 | $30.10 | 1,132,500 | — | — |
| 2011-04-20 | $29.94 | $29.94 | 1,039,000 | — | — |
| 2011-04-19 | $29.77 | $29.77 | 913,600 | — | — |
| 2011-04-18 | $29.56 | $29.56 | 1,141,600 | — | — |
| 2011-04-15 | $30.00 | $30.00 | 1,148,400 | — | — |
| 2011-04-14 | $29.91 | $29.91 | 1,283,700 | — | — |
| 2011-04-13 | $29.45 | $29.45 | 1,389,000 | — | — |
| 2011-04-12 | $29.62 | $29.62 | 2,123,700 | — | — |
| 2011-04-11 | $29.25 | $29.25 | 942,100 | — | — |
| 2011-04-08 | $29.47 | $29.47 | 1,359,400 | — | — |
| 2011-04-07 | $30.00 | $30.00 | 1,320,300 | — | — |
| 2011-04-06 | $30.27 | $30.27 | 1,120,600 | — | — |
| 2011-04-05 | $30.18 | $30.18 | 1,046,100 | — | — |
| 2011-04-04 | $30.28 | $30.28 | 1,094,500 | — | — |
| 2011-04-01 | $30.48 | $30.48 | 1,878,700 | — | — |
| 2011-03-31 | $30.19 | $30.19 | 1,886,000 | — | — |
| 2011-03-30 | $30.21 | $30.21 | 2,714,600 | — | — |
| 2011-03-29 | $30.27 | $30.27 | 2,568,500 | — | — |
| 2011-03-28 | $29.96 | $29.96 | 1,396,700 | — | — |
| 2011-03-25 | $30.36 | $30.36 | 1,343,500 | — | — |
| 2011-03-24 | $30.48 | $30.48 | 1,028,000 | — | — |
| 2011-03-23 | $30.51 | $30.51 | 982,300 | — | — |
| 2011-03-22 | $30.06 | $30.06 | 1,050,100 | — | — |
| 2011-03-21 | $30.14 | $30.14 | 1,649,100 | — | — |
| 2011-03-18 | $29.56 | $29.56 | 1,663,200 | — | — |
| 2011-03-17 | $29.17 | $29.17 | 1,134,700 | — | — |
| 2011-03-16 | $29.09 | $29.09 | 1,720,700 | — | — |
| 2011-03-15 | $29.52 | $29.52 | 1,714,000 | — | — |
| 2011-03-14 | $29.41 | $29.41 | 4,895,500 | — | — |
| 2011-03-11 | $30.71 | $30.71 | 979,700 | — | — |
| 2011-03-10 | $30.38 | $30.38 | 1,842,400 | — | — |
| 2011-03-09 | $30.86 | $30.86 | 1,197,200 | — | — |
| 2011-03-08 | $30.57 | $30.57 | 1,483,300 | — | — |
| 2011-03-07 | $29.89 | $29.89 | 1,408,800 | — | — |
| 2011-03-04 | $30.15 | $30.15 | 1,018,300 | — | — |
| 2011-03-03 | $30.27 | $30.27 | 1,337,600 | — | — |
| 2011-03-02 | $29.55 | $29.55 | 1,299,800 | — | — |
| 2011-03-01 | $29.65 | $29.65 | 1,060,900 | — | — |
| 2011-02-28 | $30.49 | $30.49 | 1,102,500 | — | — |
| 2011-02-25 | $30.47 | $30.47 | 813,900 | — | — |
| 2011-02-24 | $30.03 | $30.03 | 1,208,800 | — | — |
| 2011-02-23 | $30.00 | $30.00 | 2,114,600 | — | — |
| 2011-02-22 | $30.11 | $30.11 | 1,842,600 | — | — |
| 2011-02-18 | $31.65 | $31.65 | 1,658,100 | — | — |
| 2011-02-17 | $31.34 | $31.34 | 1,217,700 | — | — |
| 2011-02-16 | $31.12 | $31.12 | 1,561,600 | — | — |
| 2011-02-15 | $30.40 | $30.40 | 623,800 | — | — |
| 2011-02-14 | $30.62 | $30.62 | 980,100 | — | — |
| 2011-02-11 | $30.83 | $30.83 | 1,770,800 | — | — |
| 2011-02-10 | $30.22 | $30.22 | 1,144,800 | — | — |
| 2011-02-09 | $30.27 | $30.27 | 1,057,400 | — | — |
| 2011-02-08 | $30.35 | $30.35 | 1,546,700 | — | — |
| 2011-02-07 | $29.88 | $29.88 | 1,912,700 | — | — |
| 2011-02-04 | $29.77 | $29.77 | 1,230,300 | — | — |
| 2011-02-03 | $29.83 | $29.83 | 2,516,400 | — | — |
| 2011-02-02 | $29.53 | $29.53 | 1,619,200 | — | — |
| 2011-02-01 | $29.80 | $29.80 | 3,168,900 | — | — |
| 2011-01-31 | $29.49 | $29.49 | 2,814,700 | — | — |
| 2011-01-28 | $29.54 | $29.54 | 4,842,900 | — | — |
| 2011-01-27 | $30.77 | $30.77 | 6,172,400 | — | — |
| 2011-01-26 | $32.09 | $32.09 | 2,166,800 | — | — |
| 2011-01-25 | $32.36 | $32.36 | 1,838,300 | — | — |
| 2011-01-24 | $31.80 | $31.80 | 1,715,200 | — | — |
| 2011-01-21 | $31.81 | $31.81 | 1,949,700 | — | — |
| 2011-01-20 | $31.51 | $31.51 | 1,708,000 | — | — |
| 2011-01-19 | $31.44 | $31.44 | 1,378,400 | — | — |
| 2011-01-18 | $31.72 | $31.72 | 1,368,000 | — | — |
| 2011-01-14 | $31.64 | $31.64 | 1,341,800 | — | — |
| 2011-01-13 | $32.01 | $32.01 | 1,341,000 | — | — |
| 2011-01-12 | $32.23 | $32.23 | 1,161,500 | — | — |
| 2011-01-11 | $31.72 | $31.72 | 962,500 | — | — |
| 2011-01-10 | $31.54 | $31.54 | 1,271,000 | — | — |
| 2011-01-07 | $31.30 | $31.30 | 1,232,900 | — | — |
| 2011-01-06 | $31.46 | $31.46 | 1,092,000 | — | — |
| 2011-01-05 | $31.80 | $31.80 | 1,428,000 | — | — |
| 2011-01-04 | $31.69 | $31.69 | 2,502,400 | — | — |
| 2011-01-03 | $30.99 | $30.99 | 1,263,100 | — | — |