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
- 1993-11-02 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 | $19.98 | $22.28 | 1,728,500 | — | — |
| 2011-12-29 | $19.91 | $22.20 | 1,587,400 | — | — |
| 2011-12-28 | $19.66 | $21.93 | 1,853,400 | — | — |
| 2011-12-27 | $20.25 | $22.58 | 1,366,100 | — | — |
| 2011-12-23 | $20.44 | $22.80 | 1,174,600 | — | — |
| 2011-12-22 | $20.41 | $22.76 | 2,924,200 | — | — |
| 2011-12-21 | $19.77 | $22.05 | 2,891,500 | — | — |
| 2011-12-20 | $19.80 | $22.08 | 5,176,700 | — | — |
| 2011-12-19 | $18.48 | $20.61 | 4,009,400 | — | — |
| 2011-12-16 | $18.89 | $21.07 | 3,362,100 | — | — |
| 2011-12-15 | $18.23 | $20.33 | 3,786,000 | — | — |
| 2011-12-14 | $18.14 | $20.23 | 4,242,500 | — | — |
| 2011-12-13 | $19.40 | $21.64 | 3,568,600 | — | — |
| 2011-12-12 | $19.81 | $22.04 | 5,706,600 | — | — |
| 2011-12-09 | $20.98 | $23.34 | 3,411,700 | — | — |
| 2011-12-08 | $20.72 | $23.05 | 4,223,600 | — | — |
| 2011-12-07 | $20.95 | $23.30 | 2,850,300 | — | — |
| 2011-12-06 | $21.30 | $23.69 | 3,527,100 | — | — |
| 2011-12-05 | $21.35 | $23.75 | 4,590,200 | — | — |
| 2011-12-02 | $21.35 | $23.75 | 5,414,200 | — | — |
| 2011-12-01 | $20.91 | $23.26 | 3,549,800 | — | — |
| 2011-11-30 | $21.02 | $23.38 | 3,918,600 | — | — |
| 2011-11-29 | $19.63 | $21.84 | 4,020,900 | — | — |
| 2011-11-28 | $19.77 | $21.99 | 4,680,700 | — | — |
| 2011-11-25 | $19.11 | $21.26 | 1,465,300 | — | — |
| 2011-11-23 | $18.96 | $21.09 | 4,742,400 | — | — |
| 2011-11-22 | $19.89 | $22.13 | 3,167,400 | — | — |
| 2011-11-21 | $20.41 | $22.70 | 4,105,500 | — | — |
| 2011-11-18 | $21.37 | $23.77 | 3,870,000 | — | — |
| 2011-11-17 | $21.87 | $24.33 | 5,012,200 | — | — |
| 2011-11-16 | $22.92 | $25.50 | 5,333,400 | — | — |
| 2011-11-15 | $22.38 | $24.90 | 2,568,600 | — | — |
| 2011-11-14 | $22.12 | $24.61 | 2,257,700 | — | — |
| 2011-11-11 | $22.66 | $25.21 | 3,673,600 | — | — |
| 2011-11-10 | $21.43 | $23.84 | 3,944,000 | — | — |
| 2011-11-09 | $20.95 | $23.30 | 5,441,600 | — | — |
| 2011-11-08 | $21.72 | $24.16 | 7,256,900 | — | — |
| 2011-11-07 | $21.56 | $23.98 | 3,161,200 | — | — |
| 2011-11-04 | $21.24 | $23.63 | 3,201,500 | — | — |
| 2011-11-03 | $21.23 | $23.62 | 3,963,500 | — | — |
| 2011-11-02 | $20.49 | $22.79 | 3,999,100 | — | — |
| 2011-11-01 | $19.49 | $21.68 | 6,581,200 | — | — |
| 2011-10-31 | $20.32 | $22.60 | 5,766,300 | — | — |
| 2011-10-28 | $21.77 | $24.22 | 4,627,700 | — | — |
| 2011-10-27 | $22.19 | $24.68 | 6,843,900 | — | — |
| 2011-10-26 | $20.87 | $23.22 | 7,771,400 | — | — |
| 2011-10-25 | $19.51 | $21.70 | 4,622,500 | — | — |
| 2011-10-24 | $20.00 | $22.25 | 3,659,400 | — | — |
| 2011-10-21 | $19.17 | $21.32 | 5,775,400 | — | — |
| 2011-10-20 | $19.29 | $21.46 | 6,710,600 | — | — |
| 2011-10-19 | $18.29 | $20.35 | 5,985,400 | — | — |
| 2011-10-18 | $19.31 | $21.48 | 4,510,600 | — | — |
| 2011-10-17 | $18.55 | $20.64 | 7,997,400 | — | — |
| 2011-10-14 | $19.71 | $21.93 | 4,944,100 | — | — |
| 2011-10-13 | $18.53 | $20.61 | 5,122,100 | — | — |
| 2011-10-12 | $18.84 | $20.96 | 9,868,000 | — | — |
| 2011-10-11 | $18.74 | $20.85 | 5,266,600 | — | — |
| 2011-10-10 | $18.12 | $20.16 | 5,604,800 | — | — |
| 2011-10-07 | $16.93 | $18.83 | 6,836,000 | — | — |
| 2011-10-06 | $17.06 | $18.98 | 10,030,800 | — | — |
| 2011-10-05 | $17.48 | $19.44 | 7,246,800 | — | — |
| 2011-10-04 | $16.56 | $18.42 | 5,580,400 | — | — |
| 2011-10-03 | $15.83 | $17.61 | 6,996,800 | — | — |
| 2011-09-30 | $17.34 | $19.29 | 6,428,500 | — | — |
| 2011-09-29 | $18.51 | $20.59 | 5,301,400 | — | — |
| 2011-09-28 | $18.18 | $20.22 | 5,171,900 | — | — |
| 2011-09-27 | $18.69 | $20.79 | 5,260,200 | — | — |
| 2011-09-26 | $18.97 | $21.10 | 3,658,300 | — | — |
| 2011-09-23 | $17.93 | $19.95 | 6,113,600 | — | — |
| 2011-09-22 | $17.97 | $19.99 | 5,183,100 | — | — |
| 2011-09-21 | $19.54 | $21.74 | 5,723,700 | — | — |
| 2011-09-20 | $21.36 | $23.76 | 2,734,800 | — | — |
| 2011-09-19 | $21.98 | $24.45 | 3,832,400 | — | — |
| 2011-09-16 | $22.59 | $25.13 | 2,606,100 | — | — |
| 2011-09-15 | $23.08 | $25.67 | 2,199,600 | — | — |
| 2011-09-14 | $22.94 | $25.52 | 2,634,500 | — | — |
| 2011-09-13 | $22.96 | $25.54 | 3,173,500 | — | — |
| 2011-09-12 | $22.71 | $25.21 | 2,116,300 | — | — |
| 2011-09-09 | $22.66 | $25.15 | 3,992,700 | — | — |
| 2011-09-08 | $23.65 | $26.25 | 3,438,600 | — | — |
| 2011-09-07 | $23.39 | $25.96 | 3,189,200 | — | — |
| 2011-09-06 | $22.64 | $25.13 | 3,100,700 | — | — |
| 2011-09-02 | $23.36 | $25.93 | 2,758,500 | — | — |
| 2011-09-01 | $24.15 | $26.81 | 2,586,500 | — | — |
| 2011-08-31 | $24.44 | $27.13 | 3,686,000 | — | — |
| 2011-08-30 | $24.31 | $26.98 | 1,969,000 | — | — |
| 2011-08-29 | $24.50 | $27.19 | 1,843,300 | — | — |
| 2011-08-26 | $23.63 | $26.23 | 2,351,400 | — | — |
| 2011-08-25 | $22.77 | $25.27 | 2,550,000 | — | — |
| 2011-08-24 | $23.27 | $25.83 | 2,149,000 | — | — |
| 2011-08-23 | $23.18 | $25.73 | 3,698,500 | — | — |
| 2011-08-22 | $21.43 | $23.79 | 5,575,800 | — | — |
| 2011-08-19 | $22.34 | $24.80 | 3,734,800 | — | — |
| 2011-08-18 | $23.82 | $26.44 | 5,697,700 | — | — |
| 2011-08-17 | $26.60 | $29.52 | 2,761,700 | — | — |
| 2011-08-16 | $26.45 | $29.36 | 4,129,600 | — | — |
| 2011-08-15 | $27.55 | $30.58 | 4,066,300 | — | — |
| 2011-08-12 | $26.36 | $29.26 | 4,486,900 | — | — |
| 2011-08-11 | $25.72 | $28.55 | 6,450,000 | — | — |
| 2011-08-10 | $24.56 | $27.26 | 6,364,500 | — | — |
| 2011-08-09 | $25.01 | $27.76 | 5,757,900 | — | — |
| 2011-08-08 | $23.47 | $26.05 | 6,867,400 | — | — |
| 2011-08-05 | $26.80 | $29.75 | 6,803,000 | — | — |
| 2011-08-04 | $27.34 | $30.35 | 7,107,500 | — | — |
| 2011-08-03 | $30.23 | $33.55 | 4,332,300 | — | — |
| 2011-08-02 | $30.52 | $33.88 | 3,704,300 | — | — |
| 2011-08-01 | $31.66 | $35.14 | 4,417,800 | — | — |
| 2011-07-29 | $32.53 | $36.11 | 4,015,300 | — | — |
| 2011-07-28 | $32.83 | $36.44 | 3,498,700 | — | — |
| 2011-07-27 | $32.38 | $35.94 | 3,734,400 | — | — |
| 2011-07-26 | $33.56 | $37.25 | 2,604,700 | — | — |
| 2011-07-25 | $33.71 | $37.42 | 1,584,800 | — | — |
| 2011-07-22 | $33.73 | $37.44 | 1,859,100 | — | — |
| 2011-07-21 | $33.40 | $37.07 | 2,484,200 | — | — |
| 2011-07-20 | $33.59 | $37.28 | 2,941,400 | — | — |
| 2011-07-19 | $33.72 | $37.43 | 2,887,300 | — | — |
| 2011-07-18 | $32.82 | $36.43 | 3,126,700 | — | — |
| 2011-07-15 | $33.50 | $37.18 | 3,471,100 | — | — |
| 2011-07-14 | $31.57 | $35.04 | 2,777,000 | — | — |
| 2011-07-13 | $31.79 | $35.29 | 3,330,800 | — | — |
| 2011-07-12 | $31.58 | $35.05 | 3,376,800 | — | — |
| 2011-07-11 | $31.66 | $35.14 | 2,132,900 | — | — |
| 2011-07-08 | $32.37 | $35.93 | 2,463,700 | — | — |
| 2011-07-07 | $32.61 | $36.20 | 3,191,300 | — | — |
| 2011-07-06 | $31.82 | $35.32 | 3,885,400 | — | — |
| 2011-07-05 | $32.28 | $35.83 | 2,300,200 | — | — |
| 2011-07-01 | $31.97 | $35.49 | 2,711,500 | — | — |
| 2011-06-30 | $31.61 | $35.09 | 4,372,300 | — | — |
| 2011-06-29 | $30.04 | $33.34 | 2,751,500 | — | — |
| 2011-06-28 | $29.29 | $32.51 | 4,241,100 | — | — |
| 2011-06-27 | $27.72 | $30.77 | 3,948,600 | — | — |
| 2011-06-24 | $28.32 | $31.43 | 2,688,000 | — | — |
| 2011-06-23 | $28.86 | $32.03 | 3,338,900 | — | — |
| 2011-06-22 | $28.87 | $32.04 | 3,433,700 | — | — |
| 2011-06-21 | $28.59 | $31.73 | 3,830,900 | — | — |
| 2011-06-20 | $27.94 | $31.01 | 2,643,700 | — | — |
| 2011-06-17 | $27.73 | $30.78 | 3,298,900 | — | — |
| 2011-06-16 | $28.13 | $31.22 | 2,628,100 | — | — |
| 2011-06-15 | $28.69 | $31.84 | 1,991,100 | — | — |
| 2011-06-14 | $29.19 | $32.40 | 1,812,800 | — | — |
| 2011-06-13 | $28.69 | $31.84 | 2,284,600 | — | — |
| 2011-06-10 | $29.65 | $32.85 | 1,876,300 | — | — |
| 2011-06-09 | $30.63 | $33.94 | 2,355,100 | — | — |
| 2011-06-08 | $30.11 | $33.36 | 2,475,300 | — | — |
| 2011-06-07 | $30.11 | $33.36 | 2,537,300 | — | — |
| 2011-06-06 | $29.65 | $32.85 | 1,968,500 | — | — |
| 2011-06-03 | $30.92 | $34.26 | 2,443,800 | — | — |
| 2011-06-02 | $31.28 | $34.66 | 2,710,100 | — | — |
| 2011-06-01 | $30.50 | $33.80 | 3,539,000 | — | — |
| 2011-05-31 | $31.33 | $34.72 | 4,382,700 | — | — |
| 2011-05-27 | $31.69 | $35.12 | 4,953,200 | — | — |
| 2011-05-26 | $30.32 | $33.60 | 4,407,000 | — | — |
| 2011-05-25 | $29.95 | $33.19 | 2,864,200 | — | — |
| 2011-05-24 | $28.95 | $32.08 | 4,350,200 | — | — |
| 2011-05-23 | $27.75 | $30.75 | 2,200,000 | — | — |
| 2011-05-20 | $28.14 | $31.18 | 2,823,000 | — | — |
| 2011-05-19 | $28.14 | $31.18 | 3,151,800 | — | — |
| 2011-05-18 | $27.91 | $30.93 | 3,318,800 | — | — |
| 2011-05-17 | $26.62 | $29.50 | 3,789,100 | — | — |
| 2011-05-16 | $27.32 | $30.27 | 2,076,100 | — | — |
| 2011-05-13 | $27.69 | $30.68 | 2,219,000 | — | — |
| 2011-05-12 | $27.80 | $30.80 | 2,800,000 | — | — |
| 2011-05-11 | $27.96 | $30.98 | 2,700,000 | — | — |
| 2011-05-10 | $29.35 | $32.52 | 2,745,000 | — | — |
| 2011-05-09 | $28.93 | $32.06 | 2,836,200 | — | — |
| 2011-05-06 | $28.21 | $31.26 | 3,119,500 | — | — |
| 2011-05-05 | $28.04 | $31.07 | 4,700,000 | — | — |
| 2011-05-04 | $28.42 | $31.49 | 3,047,200 | — | — |
| 2011-05-03 | $29.20 | $32.36 | 3,800,000 | — | — |
| 2011-05-02 | $29.82 | $33.04 | 4,789,400 | — | — |
| 2011-04-29 | $31.12 | $34.48 | 3,842,000 | — | — |
| 2011-04-28 | $30.97 | $34.32 | 4,300,000 | — | — |
| 2011-04-27 | $30.90 | $34.24 | 3,401,000 | — | — |
| 2011-04-26 | $31.20 | $34.57 | 2,200,000 | — | — |
| 2011-04-25 | $30.84 | $34.17 | 2,788,400 | — | — |
| 2011-04-21 | $30.85 | $34.18 | 3,708,300 | — | — |
| 2011-04-20 | $30.57 | $33.87 | 2,721,700 | — | — |
| 2011-04-19 | $30.18 | $33.44 | 2,834,600 | — | — |
| 2011-04-18 | $29.63 | $32.83 | 3,548,800 | — | — |
| 2011-04-15 | $29.83 | $33.05 | 4,994,200 | — | — |
| 2011-04-14 | $29.09 | $32.23 | 3,376,800 | — | — |
| 2011-04-13 | $28.04 | $31.07 | 3,581,900 | — | — |
| 2011-04-12 | $27.42 | $30.38 | 2,465,000 | — | — |
| 2011-04-11 | $28.69 | $31.79 | 2,340,900 | — | — |
| 2011-04-08 | $29.23 | $32.39 | 3,108,100 | — | — |
| 2011-04-07 | $28.02 | $31.05 | 2,262,000 | — | — |
| 2011-04-06 | $28.26 | $31.31 | 1,755,200 | — | — |
| 2011-04-05 | $28.96 | $32.09 | 1,821,400 | — | — |
| 2011-04-04 | $28.95 | $32.08 | 2,060,800 | — | — |
| 2011-04-01 | $28.95 | $32.08 | 3,501,400 | — | — |
| 2011-03-31 | $29.39 | $32.57 | 3,171,700 | — | — |
| 2011-03-30 | $28.91 | $32.03 | 3,157,900 | — | — |
| 2011-03-29 | $28.20 | $31.25 | 2,103,500 | — | — |
| 2011-03-28 | $28.16 | $31.20 | 2,310,800 | — | — |
| 2011-03-25 | $28.34 | $31.40 | 3,543,400 | — | — |
| 2011-03-24 | $27.44 | $30.41 | 1,757,700 | — | — |
| 2011-03-23 | $27.37 | $30.33 | 1,544,200 | — | — |
| 2011-03-22 | $27.53 | $30.51 | 2,252,200 | — | — |
| 2011-03-21 | $27.88 | $30.89 | 2,427,800 | — | — |
| 2011-03-18 | $26.84 | $29.74 | 2,919,700 | — | — |
| 2011-03-17 | $27.49 | $30.46 | 2,362,800 | — | — |
| 2011-03-16 | $26.15 | $28.98 | 2,440,500 | — | — |
| 2011-03-15 | $26.64 | $29.52 | 2,790,600 | — | — |
| 2011-03-14 | $26.99 | $29.91 | 2,191,700 | — | — |
| 2011-03-11 | $26.96 | $29.87 | 1,867,000 | — | — |
| 2011-03-10 | $26.05 | $28.81 | 1,978,200 | — | — |
| 2011-03-09 | $26.91 | $29.76 | 1,638,500 | — | — |
| 2011-03-08 | $27.30 | $30.19 | 2,281,700 | — | — |
| 2011-03-07 | $27.35 | $30.25 | 2,865,900 | — | — |
| 2011-03-04 | $27.46 | $30.37 | 2,271,200 | — | — |
| 2011-03-03 | $27.52 | $30.44 | 2,424,100 | — | — |
| 2011-03-02 | $26.83 | $29.67 | 2,695,800 | — | — |
| 2011-03-01 | $26.58 | $29.40 | 4,834,400 | — | — |
| 2011-02-28 | $27.34 | $30.24 | 2,978,900 | — | — |
| 2011-02-25 | $27.59 | $30.51 | 2,171,000 | — | — |
| 2011-02-24 | $26.51 | $29.32 | 2,640,200 | — | — |
| 2011-02-23 | $26.96 | $29.82 | 4,002,600 | — | — |
| 2011-02-22 | $26.40 | $29.20 | 4,069,000 | — | — |
| 2011-02-18 | $26.12 | $28.89 | 4,668,300 | — | — |
| 2011-02-17 | $26.02 | $28.78 | 3,404,100 | — | — |
| 2011-02-16 | $25.62 | $28.33 | 4,601,100 | — | — |
| 2011-02-15 | $25.33 | $28.01 | 4,280,900 | — | — |
| 2011-02-14 | $25.70 | $28.42 | 4,208,100 | — | — |
| 2011-02-11 | $25.78 | $28.51 | 2,998,600 | — | — |
| 2011-02-10 | $25.60 | $28.31 | 2,682,000 | — | — |
| 2011-02-09 | $25.68 | $28.40 | 5,384,800 | — | — |
| 2011-02-08 | $25.53 | $28.24 | 4,095,200 | — | — |
| 2011-02-07 | $26.09 | $28.85 | 5,069,800 | — | — |
| 2011-02-04 | $25.32 | $28.00 | 6,714,000 | — | — |
| 2011-02-03 | $25.14 | $27.80 | 6,975,200 | — | — |
| 2011-02-02 | $24.18 | $26.74 | 4,716,700 | — | — |
| 2011-02-01 | $23.60 | $26.10 | 3,235,400 | — | — |
| 2011-01-31 | $23.34 | $25.81 | 3,760,200 | — | — |
| 2011-01-28 | $22.78 | $25.19 | 5,987,700 | — | — |
| 2011-01-27 | $22.39 | $24.76 | 5,211,000 | — | — |
| 2011-01-26 | $21.34 | $23.60 | 3,366,400 | — | — |
| 2011-01-25 | $20.75 | $22.95 | 4,297,100 | — | — |
| 2011-01-24 | $20.40 | $22.56 | 3,587,000 | — | — |
| 2011-01-21 | $20.73 | $22.93 | 3,240,300 | — | — |
| 2011-01-20 | $20.55 | $22.73 | 3,602,900 | — | — |
| 2011-01-19 | $20.49 | $22.66 | 3,637,200 | — | — |
| 2011-01-18 | $21.09 | $23.32 | 2,987,500 | — | — |
| 2011-01-14 | $20.51 | $22.68 | 1,864,600 | — | — |
| 2011-01-13 | $20.15 | $22.29 | 2,774,300 | — | — |
| 2011-01-12 | $20.41 | $22.57 | 1,782,400 | — | — |
| 2011-01-11 | $20.55 | $22.73 | 2,765,100 | — | — |
| 2011-01-10 | $20.18 | $22.32 | 4,312,100 | — | — |
| 2011-01-07 | $19.99 | $22.11 | 5,349,700 | — | — |
| 2011-01-06 | $20.25 | $22.40 | 5,888,000 | — | — |
| 2011-01-05 | $20.78 | $22.98 | 7,119,100 | — | — |
| 2011-01-04 | $20.95 | $23.17 | 4,246,500 | — | — |
| 2011-01-03 | $21.74 | $24.04 | 2,030,000 | — | — |