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
- 1985-10-02 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 | $21.38 | $36.47 | 587,000 | — | — |
| 2011-12-29 | $21.34 | $36.40 | 613,200 | — | — |
| 2011-12-28 | $21.21 | $36.18 | 573,800 | — | — |
| 2011-12-27 | $22.09 | $37.68 | 853,200 | — | — |
| 2011-12-23 | $22.76 | $38.82 | 336,000 | — | — |
| 2011-12-22 | $22.50 | $38.38 | 500,900 | — | — |
| 2011-12-21 | $21.99 | $37.51 | 629,300 | — | — |
| 2011-12-20 | $21.98 | $37.49 | 1,413,400 | — | — |
| 2011-12-19 | $20.90 | $35.65 | 1,052,100 | — | — |
| 2011-12-16 | $21.27 | $36.28 | 1,457,500 | — | — |
| 2011-12-15 | $21.10 | $35.99 | 1,087,200 | — | — |
| 2011-12-14 | $20.05 | $34.20 | 2,020,200 | — | — |
| 2011-12-13 | $19.89 | $33.93 | 777,600 | — | — |
| 2011-12-12 | $20.96 | $35.75 | 572,400 | — | — |
| 2011-12-09 | $21.37 | $36.45 | 706,700 | — | — |
| 2011-12-08 | $20.40 | $34.80 | 637,200 | — | — |
| 2011-12-07 | $21.15 | $36.08 | 589,600 | — | — |
| 2011-12-06 | $21.05 | $35.91 | 714,400 | — | — |
| 2011-12-05 | $21.02 | $35.85 | 900,100 | — | — |
| 2011-12-02 | $20.95 | $35.74 | 568,400 | — | — |
| 2011-12-01 | $20.69 | $35.29 | 620,000 | — | — |
| 2011-11-30 | $20.52 | $35.00 | 1,174,800 | — | — |
| 2011-11-29 | $19.17 | $32.70 | 504,100 | — | — |
| 2011-11-28 | $19.29 | $32.90 | 765,300 | — | — |
| 2011-11-25 | $18.13 | $30.93 | 314,100 | — | — |
| 2011-11-23 | $18.34 | $31.28 | 840,800 | — | — |
| 2011-11-22 | $19.43 | $33.14 | 741,300 | — | — |
| 2011-11-21 | $19.79 | $33.76 | 1,028,800 | — | — |
| 2011-11-18 | $20.75 | $35.39 | 725,400 | — | — |
| 2011-11-17 | $20.77 | $35.43 | 1,144,700 | — | — |
| 2011-11-16 | $21.56 | $36.78 | 799,300 | — | — |
| 2011-11-15 | $21.90 | $37.36 | 682,900 | — | — |
| 2011-11-14 | $21.60 | $36.84 | 905,600 | — | — |
| 2011-11-11 | $21.99 | $37.51 | 717,300 | — | — |
| 2011-11-10 | $20.97 | $35.77 | 624,700 | — | — |
| 2011-11-09 | $20.80 | $35.48 | 1,387,200 | — | — |
| 2011-11-08 | $21.92 | $37.39 | 1,662,300 | — | — |
| 2011-11-07 | $20.82 | $35.51 | 1,441,000 | — | — |
| 2011-11-04 | $21.11 | $36.01 | 1,950,000 | — | — |
| 2011-11-03 | $20.41 | $34.81 | 1,574,500 | — | — |
| 2011-11-02 | $19.95 | $34.03 | 1,745,700 | — | — |
| 2011-11-01 | $20.11 | $34.30 | 1,662,500 | — | — |
| 2011-10-31 | $20.86 | $35.58 | 934,100 | — | — |
| 2011-10-28 | $21.89 | $37.34 | 967,100 | — | — |
| 2011-10-27 | $21.95 | $37.44 | 1,507,200 | — | — |
| 2011-10-26 | $20.13 | $34.34 | 1,113,800 | — | — |
| 2011-10-25 | $19.71 | $33.62 | 670,300 | — | — |
| 2011-10-24 | $20.35 | $34.71 | 1,253,300 | — | — |
| 2011-10-21 | $19.90 | $33.94 | 2,018,400 | — | — |
| 2011-10-20 | $18.40 | $31.39 | 1,061,300 | — | — |
| 2011-10-19 | $18.80 | $32.07 | 795,300 | — | — |
| 2011-10-18 | $19.21 | $32.77 | 1,118,900 | — | — |
| 2011-10-17 | $18.30 | $31.22 | 1,201,600 | — | — |
| 2011-10-14 | $19.06 | $32.51 | 1,167,300 | — | — |
| 2011-10-13 | $18.24 | $31.11 | 892,900 | — | — |
| 2011-10-12 | $18.52 | $31.59 | 1,352,100 | — | — |
| 2011-10-11 | $18.34 | $31.28 | 1,176,700 | — | — |
| 2011-10-10 | $17.63 | $30.07 | 934,200 | — | — |
| 2011-10-07 | $16.65 | $28.40 | 1,450,700 | — | — |
| 2011-10-06 | $17.20 | $29.34 | 1,510,300 | — | — |
| 2011-10-05 | $16.09 | $27.45 | 1,993,200 | — | — |
| 2011-10-04 | $15.22 | $25.96 | 2,200,000 | — | — |
| 2011-10-03 | $14.51 | $24.75 | 1,830,800 | — | — |
| 2011-09-30 | $15.74 | $26.85 | 1,194,700 | — | — |
| 2011-09-29 | $16.45 | $28.06 | 1,307,200 | — | — |
| 2011-09-28 | $16.19 | $27.62 | 1,088,400 | — | — |
| 2011-09-27 | $17.30 | $29.51 | 993,400 | — | — |
| 2011-09-26 | $16.95 | $28.91 | 1,168,200 | — | — |
| 2011-09-23 | $16.12 | $27.50 | 1,845,500 | — | — |
| 2011-09-22 | $16.12 | $27.50 | 2,004,400 | — | — |
| 2011-09-21 | $17.14 | $29.24 | 1,440,400 | — | — |
| 2011-09-20 | $18.56 | $31.66 | 993,400 | — | — |
| 2011-09-19 | $19.24 | $32.82 | 803,000 | — | — |
| 2011-09-16 | $19.97 | $34.06 | 1,109,400 | — | — |
| 2011-09-15 | $20.17 | $34.41 | 1,094,900 | — | — |
| 2011-09-14 | $19.54 | $33.33 | 2,809,500 | — | — |
| 2011-09-13 | $18.17 | $30.99 | 1,435,700 | — | — |
| 2011-09-12 | $17.65 | $30.11 | 1,043,200 | — | — |
| 2011-09-09 | $17.36 | $29.61 | 1,498,600 | — | — |
| 2011-09-08 | $18.21 | $31.06 | 1,014,900 | — | — |
| 2011-09-07 | $18.98 | $32.38 | 1,402,900 | — | — |
| 2011-09-06 | $17.81 | $30.38 | 1,135,500 | — | — |
| 2011-09-02 | $18.00 | $30.70 | 1,276,600 | — | — |
| 2011-09-01 | $19.10 | $32.58 | 1,098,400 | — | — |
| 2011-08-31 | $19.72 | $33.64 | 1,232,100 | — | — |
| 2011-08-30 | $19.33 | $32.97 | 1,832,200 | — | — |
| 2011-08-29 | $19.46 | $33.19 | 1,520,300 | — | — |
| 2011-08-26 | $18.28 | $31.18 | 1,666,900 | — | — |
| 2011-08-25 | $17.53 | $29.90 | 1,960,000 | — | — |
| 2011-08-24 | $18.15 | $30.96 | 2,179,600 | — | — |
| 2011-08-23 | $17.28 | $29.48 | 2,419,300 | — | — |
| 2011-08-22 | $16.19 | $27.62 | 2,585,100 | — | — |
| 2011-08-19 | $16.01 | $27.31 | 1,932,100 | — | — |
| 2011-08-18 | $16.47 | $28.09 | 1,942,600 | — | — |
| 2011-08-17 | $17.94 | $30.60 | 1,641,700 | — | — |
| 2011-08-16 | $18.19 | $31.03 | 2,144,500 | — | — |
| 2011-08-15 | $18.99 | $32.39 | 1,263,900 | — | — |
| 2011-08-12 | $18.32 | $31.25 | 1,781,200 | — | — |
| 2011-08-11 | $18.09 | $30.86 | 2,922,500 | — | — |
| 2011-08-10 | $17.21 | $29.36 | 4,326,200 | — | — |
| 2011-08-09 | $18.14 | $30.94 | 4,971,700 | — | — |
| 2011-08-08 | $18.89 | $32.22 | 2,756,000 | — | — |
| 2011-08-05 | $21.22 | $36.20 | 3,224,800 | — | — |
| 2011-08-04 | $21.09 | $35.97 | 3,850,300 | — | — |
| 2011-08-03 | $23.19 | $39.56 | 2,527,200 | — | — |
| 2011-08-02 | $23.80 | $40.60 | 4,219,400 | — | — |
| 2011-08-01 | $24.57 | $41.91 | 4,712,600 | — | — |
| 2011-07-29 | $24.82 | $42.34 | 2,946,400 | — | — |
| 2011-07-28 | $24.96 | $42.58 | 9,088,700 | — | — |
| 2011-07-27 | $28.80 | $49.13 | 1,616,200 | — | — |
| 2011-07-26 | $29.90 | $51.00 | 1,129,100 | — | — |
| 2011-07-25 | $30.54 | $52.09 | 913,400 | — | — |
| 2011-07-22 | $30.09 | $51.33 | 929,700 | — | — |
| 2011-07-21 | $30.61 | $52.21 | 874,400 | — | — |
| 2011-07-20 | $30.54 | $52.09 | 626,600 | — | — |
| 2011-07-19 | $30.34 | $51.75 | 896,700 | — | — |
| 2011-07-18 | $30.05 | $51.26 | 958,900 | — | — |
| 2011-07-15 | $30.92 | $52.74 | 1,048,400 | — | — |
| 2011-07-14 | $31.07 | $53.00 | 1,039,400 | — | — |
| 2011-07-13 | $31.40 | $53.56 | 857,400 | — | — |
| 2011-07-12 | $31.38 | $53.53 | 977,700 | — | — |
| 2011-07-11 | $31.40 | $53.56 | 1,440,800 | — | — |
| 2011-07-08 | $32.23 | $54.98 | 2,552,000 | — | — |
| 2011-07-07 | $32.52 | $55.47 | 2,050,700 | — | — |
| 2011-07-06 | $32.53 | $55.49 | 2,257,600 | — | — |
| 2011-07-05 | $32.59 | $55.59 | 3,590,400 | — | — |
| 2011-07-01 | $32.95 | $56.20 | 9,560,000 | — | — |
| 2011-06-30 | $28.94 | $49.36 | 1,048,400 | — | — |
| 2011-06-29 | $28.26 | $48.20 | 876,600 | — | — |
| 2011-06-28 | $28.07 | $47.88 | 670,400 | — | — |
| 2011-06-27 | $27.92 | $47.62 | 1,226,000 | — | — |
| 2011-06-24 | $27.75 | $47.33 | 2,677,100 | — | — |
| 2011-06-23 | $27.65 | $47.16 | 2,257,700 | — | — |
| 2011-06-22 | $27.48 | $46.87 | 2,185,700 | — | — |
| 2011-06-21 | $27.26 | $46.50 | 2,502,000 | — | — |
| 2011-06-20 | $26.08 | $44.49 | 2,615,700 | — | — |
| 2011-06-17 | $26.35 | $44.95 | 1,579,700 | — | — |
| 2011-06-16 | $25.67 | $43.79 | 1,119,100 | — | — |
| 2011-06-15 | $25.85 | $44.09 | 1,017,500 | — | — |
| 2011-06-14 | $26.19 | $44.67 | 1,501,200 | — | — |
| 2011-06-13 | $25.96 | $44.28 | 1,391,500 | — | — |
| 2011-06-10 | $25.95 | $44.26 | 1,507,200 | — | — |
| 2011-06-09 | $26.56 | $45.30 | 1,463,100 | — | — |
| 2011-06-08 | $26.29 | $44.84 | 1,896,700 | — | — |
| 2011-06-07 | $26.62 | $45.41 | 1,574,900 | — | — |
| 2011-06-06 | $26.17 | $44.64 | 1,128,400 | — | — |
| 2011-06-03 | $26.50 | $45.20 | 1,548,900 | — | — |
| 2011-06-02 | $26.97 | $46.00 | 1,451,200 | — | — |
| 2011-06-01 | $27.02 | $46.09 | 1,970,400 | — | — |
| 2011-05-31 | $27.70 | $47.25 | 1,809,600 | — | — |
| 2011-05-27 | $27.79 | $47.40 | 1,377,700 | — | — |
| 2011-05-26 | $27.18 | $46.36 | 1,576,600 | — | — |
| 2011-05-25 | $27.29 | $46.55 | 1,048,000 | — | — |
| 2011-05-24 | $27.17 | $46.35 | 1,644,400 | — | — |
| 2011-05-23 | $27.25 | $46.48 | 1,705,300 | — | — |
| 2011-05-20 | $28.25 | $48.19 | 1,524,000 | — | — |
| 2011-05-19 | $28.63 | $48.84 | 1,262,800 | — | — |
| 2011-05-18 | $28.71 | $48.97 | 1,412,000 | — | — |
| 2011-05-17 | $28.47 | $48.56 | 1,530,200 | — | — |
| 2011-05-16 | $29.16 | $49.74 | 1,429,400 | — | — |
| 2011-05-13 | $29.39 | $50.13 | 2,004,600 | — | — |
| 2011-05-12 | $30.08 | $51.31 | 1,679,700 | — | — |
| 2011-05-11 | $30.10 | $51.34 | 2,347,300 | — | — |
| 2011-05-10 | $30.70 | $52.37 | 1,542,500 | — | — |
| 2011-05-09 | $30.46 | $51.96 | 1,582,600 | — | — |
| 2011-05-06 | $30.58 | $52.16 | 2,473,900 | — | — |
| 2011-05-05 | $30.59 | $52.18 | 2,057,900 | — | — |
| 2011-05-04 | $30.52 | $52.06 | 2,494,900 | — | — |
| 2011-05-03 | $31.19 | $53.20 | 2,481,700 | — | — |
| 2011-05-02 | $30.98 | $52.84 | 2,470,400 | — | — |
| 2011-04-29 | $31.66 | $54.00 | 4,810,200 | — | — |
| 2011-04-28 | $32.38 | $55.23 | 3,685,500 | — | — |
| 2011-04-27 | $35.52 | $60.59 | 1,073,400 | — | — |
| 2011-04-26 | $35.37 | $60.33 | 823,300 | — | — |
| 2011-04-25 | $34.63 | $59.07 | 407,500 | — | — |
| 2011-04-21 | $34.95 | $59.62 | 602,200 | — | — |
| 2011-04-20 | $34.11 | $58.18 | 637,800 | — | — |
| 2011-04-19 | $33.75 | $57.57 | 649,300 | — | — |
| 2011-04-18 | $33.38 | $56.94 | 1,075,000 | — | — |
| 2011-04-15 | $33.64 | $57.38 | 1,170,400 | — | — |
| 2011-04-14 | $32.86 | $56.05 | 567,400 | — | — |
| 2011-04-13 | $32.68 | $55.74 | 1,063,200 | — | — |
| 2011-04-12 | $33.02 | $56.32 | 1,535,300 | — | — |
| 2011-04-11 | $33.81 | $57.67 | 957,500 | — | — |
| 2011-04-08 | $34.30 | $58.51 | 1,025,000 | — | — |
| 2011-04-07 | $35.23 | $60.09 | 751,600 | — | — |
| 2011-04-06 | $35.81 | $61.08 | 491,900 | — | — |
| 2011-04-05 | $35.99 | $61.39 | 1,030,500 | — | — |
| 2011-04-04 | $36.36 | $62.02 | 944,800 | — | — |
| 2011-04-01 | $36.04 | $61.48 | 841,400 | — | — |
| 2011-03-31 | $35.38 | $60.35 | 864,700 | — | — |
| 2011-03-30 | $35.39 | $60.37 | 834,800 | — | — |
| 2011-03-29 | $35.41 | $60.40 | 666,000 | — | — |
| 2011-03-28 | $35.36 | $60.32 | 801,600 | — | — |
| 2011-03-25 | $36.20 | $61.75 | 1,347,100 | — | — |
| 2011-03-24 | $35.85 | $61.15 | 1,238,100 | — | — |
| 2011-03-23 | $34.75 | $59.27 | 875,200 | — | — |
| 2011-03-22 | $34.96 | $59.63 | 839,100 | — | — |
| 2011-03-21 | $35.01 | $59.72 | 1,170,200 | — | — |
| 2011-03-18 | $33.85 | $57.74 | 1,210,500 | — | — |
| 2011-03-17 | $33.70 | $57.48 | 839,600 | — | — |
| 2011-03-16 | $33.35 | $56.89 | 1,536,100 | — | — |
| 2011-03-15 | $33.51 | $57.16 | 1,026,000 | — | — |
| 2011-03-14 | $33.50 | $57.14 | 1,442,800 | — | — |
| 2011-03-11 | $34.04 | $58.06 | 995,300 | — | — |
| 2011-03-10 | $33.88 | $57.79 | 900,600 | — | — |
| 2011-03-09 | $34.97 | $59.65 | 1,252,800 | — | — |
| 2011-03-08 | $35.43 | $60.43 | 787,900 | — | — |
| 2011-03-07 | $35.39 | $60.37 | 811,000 | — | — |
| 2011-03-04 | $36.22 | $61.78 | 738,600 | — | — |
| 2011-03-03 | $36.59 | $62.41 | 996,800 | — | — |
| 2011-03-02 | $35.15 | $59.96 | 1,156,800 | — | — |
| 2011-03-01 | $35.11 | $59.89 | 846,000 | — | — |
| 2011-02-28 | $35.67 | $60.84 | 807,100 | — | — |
| 2011-02-25 | $35.70 | $60.90 | 918,500 | — | — |
| 2011-02-24 | $35.44 | $60.45 | 1,326,300 | — | — |
| 2011-02-23 | $35.75 | $60.98 | 1,767,700 | — | — |
| 2011-02-22 | $36.47 | $62.21 | 1,706,800 | — | — |
| 2011-02-18 | $37.55 | $64.05 | 927,200 | — | — |
| 2011-02-17 | $38.41 | $65.52 | 675,500 | — | — |
| 2011-02-16 | $38.19 | $65.14 | 600,400 | — | — |
| 2011-02-15 | $38.04 | $64.89 | 845,800 | — | — |
| 2011-02-14 | $39.27 | $66.98 | 717,100 | — | — |
| 2011-02-11 | $38.91 | $66.37 | 667,600 | — | — |
| 2011-02-10 | $38.06 | $64.92 | 1,133,700 | — | — |
| 2011-02-09 | $38.14 | $65.06 | 994,900 | — | — |
| 2011-02-08 | $38.14 | $65.06 | 1,235,300 | — | — |
| 2011-02-07 | $38.68 | $65.98 | 1,262,700 | — | — |
| 2011-02-04 | $38.27 | $65.28 | 2,559,300 | — | — |
| 2011-02-03 | $37.36 | $63.73 | 1,107,100 | — | — |
| 2011-02-02 | $37.40 | $63.80 | 2,333,700 | — | — |
| 2011-02-01 | $38.46 | $65.60 | 1,494,800 | — | — |
| 2011-01-31 | $37.91 | $64.66 | 1,554,400 | — | — |
| 2011-01-28 | $37.39 | $63.78 | 2,903,500 | — | — |
| 2011-01-27 | $37.43 | $63.85 | 1,648,800 | — | — |
| 2011-01-26 | $37.57 | $64.09 | 2,078,400 | — | — |
| 2011-01-25 | $36.73 | $62.65 | 1,187,500 | — | — |
| 2011-01-24 | $36.58 | $62.40 | 887,100 | — | — |
| 2011-01-21 | $36.09 | $61.56 | 1,433,400 | — | — |
| 2011-01-20 | $36.31 | $61.94 | 1,599,600 | — | — |
| 2011-01-19 | $37.22 | $63.49 | 1,308,500 | — | — |
| 2011-01-18 | $37.34 | $63.69 | 1,290,900 | — | — |
| 2011-01-14 | $37.55 | $64.05 | 1,286,400 | — | — |
| 2011-01-13 | $38.05 | $64.90 | 1,257,800 | — | — |
| 2011-01-12 | $38.02 | $64.85 | 1,588,800 | — | — |
| 2011-01-11 | $38.00 | $64.82 | 1,808,500 | — | — |
| 2011-01-10 | $37.69 | $64.29 | 2,373,600 | — | — |
| 2011-01-07 | $36.89 | $62.93 | 2,165,700 | — | — |
| 2011-01-06 | $35.23 | $60.09 | 1,053,000 | — | — |
| 2011-01-05 | $35.26 | $60.14 | 1,233,700 | — | — |
| 2011-01-04 | $35.29 | $60.20 | 1,070,500 | — | — |
| 2011-01-03 | $35.97 | $61.36 | 941,100 | — | — |