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
- 1998-02-12 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 | $21.54 | $21.54 | 732,000 | — | — |
| 2011-12-29 | $21.58 | $21.58 | 953,900 | — | — |
| 2011-12-28 | $21.43 | $21.43 | 975,400 | — | — |
| 2011-12-27 | $21.76 | $21.76 | 737,600 | — | — |
| 2011-12-23 | $21.86 | $21.86 | 678,600 | — | — |
| 2011-12-22 | $21.68 | $21.68 | 1,452,000 | — | — |
| 2011-12-21 | $21.10 | $21.10 | 1,561,900 | — | — |
| 2011-12-20 | $21.19 | $21.19 | 2,100,900 | — | — |
| 2011-12-19 | $20.50 | $20.50 | 2,536,000 | — | — |
| 2011-12-16 | $20.91 | $20.91 | 3,083,200 | — | — |
| 2011-12-15 | $20.27 | $20.27 | 1,568,900 | — | — |
| 2011-12-14 | $19.93 | $19.93 | 1,973,900 | — | — |
| 2011-12-13 | $20.23 | $20.23 | 2,072,200 | — | — |
| 2011-12-12 | $20.68 | $20.68 | 1,720,600 | — | — |
| 2011-12-09 | $20.89 | $20.89 | 1,850,800 | — | — |
| 2011-12-08 | $20.18 | $20.18 | 2,386,400 | — | — |
| 2011-12-07 | $20.84 | $20.84 | 1,510,200 | — | — |
| 2011-12-06 | $20.88 | $20.88 | 1,280,200 | — | — |
| 2011-12-05 | $20.99 | $20.99 | 1,388,100 | — | — |
| 2011-12-02 | $20.65 | $20.65 | 1,339,300 | — | — |
| 2011-12-01 | $20.67 | $20.67 | 2,055,900 | — | — |
| 2011-11-30 | $20.59 | $20.59 | 2,276,500 | — | — |
| 2011-11-29 | $19.44 | $19.44 | 2,933,600 | — | — |
| 2011-11-28 | $19.79 | $19.79 | 2,041,600 | — | — |
| 2011-11-25 | $18.87 | $18.87 | 1,187,000 | — | — |
| 2011-11-23 | $18.75 | $18.75 | 1,956,300 | — | — |
| 2011-11-22 | $19.16 | $19.16 | 2,140,200 | — | — |
| 2011-11-21 | $19.06 | $19.06 | 1,825,600 | — | — |
| 2011-11-18 | $19.36 | $19.36 | 2,481,500 | — | — |
| 2011-11-17 | $19.44 | $19.44 | 3,031,400 | — | — |
| 2011-11-16 | $19.71 | $19.71 | 4,948,900 | — | — |
| 2011-11-15 | $19.19 | $19.19 | 2,824,300 | — | — |
| 2011-11-14 | $18.77 | $18.77 | 2,259,100 | — | — |
| 2011-11-11 | $19.16 | $19.16 | 3,967,200 | — | — |
| 2011-11-10 | $18.94 | $18.94 | 7,701,600 | — | — |
| 2011-11-09 | $19.64 | $19.64 | 3,472,800 | — | — |
| 2011-11-08 | $20.95 | $20.95 | 3,351,400 | — | — |
| 2011-11-07 | $21.02 | $21.02 | 3,672,900 | — | — |
| 2011-11-04 | $21.91 | $21.91 | 2,610,500 | — | — |
| 2011-11-03 | $22.44 | $22.44 | 3,007,900 | — | — |
| 2011-11-02 | $22.15 | $22.15 | 4,640,700 | — | — |
| 2011-11-01 | $19.84 | $19.84 | 3,691,200 | — | — |
| 2011-10-31 | $20.89 | $20.89 | 1,681,600 | — | — |
| 2011-10-28 | $21.69 | $21.69 | 1,965,400 | — | — |
| 2011-10-27 | $21.61 | $21.61 | 2,539,100 | — | — |
| 2011-10-26 | $20.57 | $20.57 | 1,681,500 | — | — |
| 2011-10-25 | $20.30 | $20.30 | 1,368,400 | — | — |
| 2011-10-24 | $20.80 | $20.80 | 1,503,300 | — | — |
| 2011-10-21 | $20.39 | $20.39 | 1,865,400 | — | — |
| 2011-10-20 | $19.71 | $19.71 | 1,697,600 | — | — |
| 2011-10-19 | $19.73 | $19.73 | 1,792,900 | — | — |
| 2011-10-18 | $20.04 | $20.04 | 2,052,100 | — | — |
| 2011-10-17 | $19.54 | $19.54 | 1,879,900 | — | — |
| 2011-10-14 | $20.06 | $20.06 | 1,532,200 | — | — |
| 2011-10-13 | $19.71 | $19.71 | 2,116,900 | — | — |
| 2011-10-12 | $20.07 | $20.07 | 2,418,400 | — | — |
| 2011-10-11 | $19.68 | $19.68 | 2,058,500 | — | — |
| 2011-10-10 | $19.82 | $19.82 | 1,685,800 | — | — |
| 2011-10-07 | $19.22 | $19.22 | 2,981,100 | — | — |
| 2011-10-06 | $19.63 | $19.63 | 2,587,000 | — | — |
| 2011-10-05 | $18.96 | $18.96 | 2,933,000 | — | — |
| 2011-10-04 | $18.07 | $18.07 | 4,292,700 | — | — |
| 2011-10-03 | $17.37 | $17.37 | 3,135,500 | — | — |
| 2011-09-30 | $18.79 | $18.79 | 3,081,400 | — | — |
| 2011-09-29 | $19.44 | $19.44 | 2,943,500 | — | — |
| 2011-09-28 | $18.66 | $18.66 | 2,372,300 | — | — |
| 2011-09-27 | $19.43 | $19.43 | 2,631,200 | — | — |
| 2011-09-26 | $19.03 | $19.03 | 5,085,000 | — | — |
| 2011-09-23 | $19.03 | $19.03 | 2,854,400 | — | — |
| 2011-09-22 | $18.32 | $18.32 | 4,158,800 | — | — |
| 2011-09-21 | $18.91 | $18.91 | 3,267,700 | — | — |
| 2011-09-20 | $18.90 | $18.90 | 1,464,200 | — | — |
| 2011-09-19 | $19.04 | $19.04 | 2,536,100 | — | — |
| 2011-09-16 | $18.83 | $18.83 | 2,128,300 | — | — |
| 2011-09-15 | $18.91 | $18.91 | 1,342,800 | — | — |
| 2011-09-14 | $18.53 | $18.53 | 1,530,500 | — | — |
| 2011-09-13 | $18.20 | $18.20 | 1,534,400 | — | — |
| 2011-09-12 | $17.79 | $17.79 | 1,443,500 | — | — |
| 2011-09-09 | $17.78 | $17.78 | 2,017,400 | — | — |
| 2011-09-08 | $18.42 | $18.42 | 1,320,500 | — | — |
| 2011-09-07 | $18.61 | $18.61 | 1,444,900 | — | — |
| 2011-09-06 | $18.00 | $18.00 | 1,899,800 | — | — |
| 2011-09-02 | $17.94 | $17.94 | 1,656,700 | — | — |
| 2011-09-01 | $18.78 | $18.78 | 2,985,200 | — | — |
| 2011-08-31 | $19.19 | $19.19 | 2,207,300 | — | — |
| 2011-08-30 | $19.18 | $19.18 | 2,466,700 | — | — |
| 2011-08-29 | $18.36 | $18.36 | 2,913,600 | — | — |
| 2011-08-26 | $18.12 | $18.12 | 3,060,500 | — | — |
| 2011-08-25 | $17.21 | $17.21 | 2,208,200 | — | — |
| 2011-08-24 | $17.49 | $17.49 | 1,714,700 | — | — |
| 2011-08-23 | $16.96 | $16.96 | 1,285,300 | — | — |
| 2011-08-22 | $16.19 | $16.19 | 1,604,100 | — | — |
| 2011-08-19 | $16.26 | $16.26 | 3,217,700 | — | — |
| 2011-08-18 | $16.27 | $16.27 | 3,152,500 | — | — |
| 2011-08-17 | $17.51 | $17.51 | 1,898,700 | — | — |
| 2011-08-16 | $17.81 | $17.81 | 2,124,200 | — | — |
| 2011-08-15 | $18.13 | $18.13 | 1,632,400 | — | — |
| 2011-08-12 | $17.71 | $17.71 | 2,546,900 | — | — |
| 2011-08-11 | $17.75 | $17.75 | 3,497,500 | — | — |
| 2011-08-10 | $16.64 | $16.64 | 5,716,100 | — | — |
| 2011-08-09 | $17.08 | $17.08 | 4,870,500 | — | — |
| 2011-08-08 | $15.46 | $15.46 | 4,609,300 | — | — |
| 2011-08-05 | $17.35 | $17.35 | 5,363,800 | — | — |
| 2011-08-04 | $17.37 | $17.37 | 3,399,700 | — | — |
| 2011-08-03 | $18.93 | $18.93 | 6,099,200 | — | — |
| 2011-08-02 | $17.07 | $17.07 | 4,939,800 | — | — |
| 2011-08-01 | $17.90 | $17.90 | 3,361,500 | — | — |
| 2011-07-29 | $18.52 | $18.52 | 2,309,600 | — | — |
| 2011-07-28 | $18.58 | $18.58 | 1,772,700 | — | — |
| 2011-07-27 | $18.91 | $18.91 | 2,019,100 | — | — |
| 2011-07-26 | $19.53 | $19.53 | 1,027,500 | — | — |
| 2011-07-25 | $19.71 | $19.71 | 653,500 | — | — |
| 2011-07-22 | $19.73 | $19.73 | 827,800 | — | — |
| 2011-07-21 | $19.77 | $19.77 | 1,005,900 | — | — |
| 2011-07-20 | $19.38 | $19.38 | 934,700 | — | — |
| 2011-07-19 | $19.31 | $19.31 | 972,300 | — | — |
| 2011-07-18 | $18.96 | $18.96 | 1,280,500 | — | — |
| 2011-07-15 | $19.13 | $19.13 | 1,779,400 | — | — |
| 2011-07-14 | $19.08 | $19.08 | 2,512,300 | — | — |
| 2011-07-13 | $19.80 | $19.80 | 1,699,800 | — | — |
| 2011-07-12 | $19.62 | $19.62 | 1,215,600 | — | — |
| 2011-07-11 | $19.86 | $19.86 | 1,449,300 | — | — |
| 2011-07-08 | $20.50 | $20.50 | 991,200 | — | — |
| 2011-07-07 | $20.86 | $20.86 | 1,192,400 | — | — |
| 2011-07-06 | $20.63 | $20.63 | 1,141,300 | — | — |
| 2011-07-05 | $20.58 | $20.58 | 1,670,100 | — | — |
| 2011-07-01 | $20.54 | $20.54 | 1,715,600 | — | — |
| 2011-06-30 | $20.20 | $20.20 | 2,544,500 | — | — |
| 2011-06-29 | $20.34 | $20.34 | 2,810,900 | — | — |
| 2011-06-28 | $19.89 | $19.89 | 1,072,400 | — | — |
| 2011-06-27 | $19.71 | $19.71 | 1,481,600 | — | — |
| 2011-06-24 | $19.46 | $19.46 | 2,096,200 | — | — |
| 2011-06-23 | $19.83 | $19.83 | 2,368,800 | — | — |
| 2011-06-22 | $19.43 | $19.43 | 1,667,600 | — | — |
| 2011-06-21 | $19.23 | $19.23 | 1,418,500 | — | — |
| 2011-06-20 | $18.91 | $18.91 | 992,600 | — | — |
| 2011-06-17 | $18.81 | $18.81 | 3,116,200 | — | — |
| 2011-06-16 | $18.82 | $18.82 | 2,129,400 | — | — |
| 2011-06-15 | $18.82 | $18.82 | 1,751,400 | — | — |
| 2011-06-14 | $19.02 | $19.02 | 2,322,800 | — | — |
| 2011-06-13 | $18.70 | $18.70 | 1,485,200 | — | — |
| 2011-06-10 | $18.74 | $18.74 | 1,915,800 | — | — |
| 2011-06-09 | $18.98 | $18.98 | 1,130,300 | — | — |
| 2011-06-08 | $19.02 | $19.02 | 2,388,200 | — | — |
| 2011-06-07 | $18.94 | $18.94 | 2,489,300 | — | — |
| 2011-06-06 | $18.54 | $18.54 | 2,486,300 | — | — |
| 2011-06-03 | $19.07 | $19.07 | 1,507,300 | — | — |
| 2011-06-02 | $19.43 | $19.43 | 2,178,200 | — | — |
| 2011-06-01 | $19.32 | $19.32 | 2,905,400 | — | — |
| 2011-05-31 | $19.75 | $19.75 | 2,849,000 | — | — |
| 2011-05-27 | $19.59 | $19.59 | 1,727,500 | — | — |
| 2011-05-26 | $19.36 | $19.36 | 1,716,400 | — | — |
| 2011-05-25 | $19.40 | $19.40 | 1,600,800 | — | — |
| 2011-05-24 | $19.16 | $19.16 | 1,490,700 | — | — |
| 2011-05-23 | $19.42 | $19.42 | 1,684,800 | — | — |
| 2011-05-20 | $19.74 | $19.74 | 3,089,700 | — | — |
| 2011-05-19 | $19.65 | $19.65 | 1,326,300 | — | — |
| 2011-05-18 | $19.42 | $19.42 | 2,096,600 | — | — |
| 2011-05-17 | $19.13 | $19.13 | 3,215,800 | — | — |
| 2011-05-16 | $19.65 | $19.65 | 2,475,200 | — | — |
| 2011-05-13 | $19.73 | $19.73 | 3,411,900 | — | — |
| 2011-05-12 | $19.59 | $19.59 | 1,973,100 | — | — |
| 2011-05-11 | $19.62 | $19.62 | 2,374,400 | — | — |
| 2011-05-10 | $19.74 | $19.74 | 1,857,200 | — | — |
| 2011-05-09 | $19.71 | $19.71 | 1,719,700 | — | — |
| 2011-05-06 | $19.58 | $19.58 | 2,683,300 | — | — |
| 2011-05-05 | $19.33 | $19.33 | 3,552,200 | — | — |
| 2011-05-04 | $19.12 | $19.12 | 9,791,200 | — | — |
| 2011-05-03 | $21.43 | $21.43 | 2,585,300 | — | — |
| 2011-05-02 | $21.46 | $21.46 | 2,023,900 | — | — |
| 2011-04-29 | $21.68 | $21.68 | 2,432,500 | — | — |
| 2011-04-28 | $21.30 | $21.30 | 3,214,400 | — | — |
| 2011-04-27 | $20.98 | $20.98 | 2,608,800 | — | — |
| 2011-04-26 | $20.90 | $20.90 | 2,300,000 | — | — |
| 2011-04-25 | $20.81 | $20.81 | 1,180,400 | — | — |
| 2011-04-21 | $21.19 | $21.19 | 1,369,300 | — | — |
| 2011-04-20 | $20.84 | $20.84 | 1,913,900 | — | — |
| 2011-04-19 | $20.86 | $20.86 | 1,615,100 | — | — |
| 2011-04-18 | $20.61 | $20.61 | 1,745,900 | — | — |
| 2011-04-15 | $20.98 | $20.98 | 2,003,100 | — | — |
| 2011-04-14 | $20.93 | $20.93 | 2,400,800 | — | — |
| 2011-04-13 | $20.90 | $20.90 | 4,545,400 | — | — |
| 2011-04-12 | $21.98 | $21.98 | 1,278,500 | — | — |
| 2011-04-11 | $22.58 | $22.58 | 1,378,700 | — | — |
| 2011-04-08 | $22.52 | $22.52 | 1,137,600 | — | — |
| 2011-04-07 | $22.63 | $22.63 | 1,189,900 | — | — |
| 2011-04-06 | $22.84 | $22.84 | 1,916,700 | — | — |
| 2011-04-05 | $22.35 | $22.35 | 1,693,500 | — | — |
| 2011-04-04 | $22.61 | $22.61 | 1,204,100 | — | — |
| 2011-04-01 | $22.79 | $22.79 | 1,369,900 | — | — |
| 2011-03-31 | $22.43 | $22.43 | 1,434,200 | — | — |
| 2011-03-30 | $22.43 | $22.43 | 1,456,800 | — | — |
| 2011-03-29 | $22.22 | $22.22 | 1,805,000 | — | — |
| 2011-03-28 | $21.93 | $21.93 | 1,275,800 | — | — |
| 2011-03-25 | $22.51 | $22.51 | 1,161,500 | — | — |
| 2011-03-24 | $22.59 | $22.59 | 1,496,500 | — | — |
| 2011-03-23 | $22.11 | $22.11 | 1,212,200 | — | — |
| 2011-03-22 | $21.88 | $21.88 | 1,441,500 | — | — |
| 2011-03-21 | $22.12 | $22.12 | 1,511,600 | — | — |
| 2011-03-18 | $21.66 | $21.66 | 1,891,600 | — | — |
| 2011-03-17 | $21.55 | $21.55 | 1,591,500 | — | — |
| 2011-03-16 | $21.33 | $21.33 | 2,371,100 | — | — |
| 2011-03-15 | $21.82 | $21.82 | 2,380,300 | — | — |
| 2011-03-14 | $22.08 | $22.08 | 2,714,900 | — | — |
| 2011-03-11 | $22.34 | $22.34 | 2,054,100 | — | — |
| 2011-03-10 | $21.77 | $21.77 | 1,406,600 | — | — |
| 2011-03-09 | $22.47 | $22.47 | 929,800 | — | — |
| 2011-03-08 | $22.52 | $22.52 | 1,333,400 | — | — |
| 2011-03-07 | $22.26 | $22.26 | 1,815,500 | — | — |
| 2011-03-04 | $22.50 | $22.50 | 1,761,800 | — | — |
| 2011-03-03 | $22.66 | $22.66 | 2,163,800 | — | — |
| 2011-03-02 | $22.67 | $22.67 | 2,877,900 | — | — |
| 2011-03-01 | $22.39 | $22.39 | 2,677,500 | — | — |
| 2011-02-28 | $22.81 | $22.81 | 3,237,500 | — | — |
| 2011-02-25 | $22.28 | $22.28 | 2,062,900 | — | — |
| 2011-02-24 | $21.83 | $21.83 | 3,314,700 | — | — |
| 2011-02-23 | $22.63 | $22.63 | 6,695,300 | — | — |
| 2011-02-22 | $22.63 | $22.63 | 4,557,000 | — | — |
| 2011-02-18 | $23.74 | $23.74 | 2,373,700 | — | — |
| 2011-02-17 | $24.03 | $24.03 | 1,568,600 | — | — |
| 2011-02-16 | $23.97 | $23.97 | 1,625,900 | — | — |
| 2011-02-15 | $23.56 | $23.56 | 1,479,600 | — | — |
| 2011-02-14 | $23.87 | $23.87 | 1,933,000 | — | — |
| 2011-02-11 | $23.98 | $23.98 | 1,062,200 | — | — |
| 2011-02-10 | $23.80 | $23.80 | 2,041,700 | — | — |
| 2011-02-09 | $23.49 | $23.49 | 1,790,000 | — | — |
| 2011-02-08 | $23.48 | $23.48 | 1,839,400 | — | — |
| 2011-02-07 | $23.61 | $23.61 | 1,659,700 | — | — |
| 2011-02-04 | $23.59 | $23.59 | 1,996,100 | — | — |
| 2011-02-03 | $23.34 | $23.34 | 1,965,700 | — | — |
| 2011-02-02 | $23.60 | $23.60 | 2,934,300 | — | — |
| 2011-02-01 | $23.89 | $23.89 | 2,095,200 | — | — |
| 2011-01-31 | $23.73 | $23.73 | 2,054,400 | — | — |
| 2011-01-28 | $23.12 | $23.12 | 1,964,500 | — | — |
| 2011-01-27 | $23.65 | $23.65 | 2,582,500 | — | — |
| 2011-01-26 | $23.58 | $23.58 | 1,855,300 | — | — |
| 2011-01-25 | $23.06 | $23.06 | 2,201,000 | — | — |
| 2011-01-24 | $23.40 | $23.40 | 4,591,200 | — | — |
| 2011-01-21 | $21.93 | $21.93 | 2,244,700 | — | — |
| 2011-01-20 | $22.24 | $22.24 | 1,549,300 | — | — |
| 2011-01-19 | $22.21 | $22.21 | 2,703,100 | — | — |
| 2011-01-18 | $22.56 | $22.56 | 2,058,400 | — | — |
| 2011-01-14 | $22.22 | $22.22 | 2,326,000 | — | — |
| 2011-01-13 | $21.36 | $21.36 | 1,449,400 | — | — |
| 2011-01-12 | $21.62 | $21.62 | 1,632,900 | — | — |
| 2011-01-11 | $21.40 | $21.40 | 2,363,900 | — | — |
| 2011-01-10 | $21.42 | $21.42 | 1,722,200 | — | — |
| 2011-01-07 | $21.16 | $21.16 | 2,366,800 | — | — |
| 2011-01-06 | $21.26 | $21.26 | 2,890,100 | — | — |
| 2011-01-05 | $20.83 | $20.83 | 2,439,600 | — | — |
| 2011-01-04 | $20.88 | $20.88 | 4,804,700 | — | — |
| 2011-01-03 | $20.04 | $20.04 | 1,745,700 | — | — |