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
- 1992-06-26 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 | $23.00 | $23.67 | 5,366,600 | — | — |
| 2011-12-29 | $23.23 | $23.90 | 7,664,400 | — | — |
| 2011-12-28 | $22.89 | $23.55 | 7,831,000 | — | — |
| 2011-12-27 | $22.97 | $23.64 | 5,791,200 | — | — |
| 2011-12-23 | $22.73 | $23.38 | 5,067,800 | — | — |
| 2011-12-22 | $22.50 | $23.15 | 7,896,000 | — | — |
| 2011-12-21 | $22.62 | $23.28 | 9,242,800 | — | — |
| 2011-12-20 | $22.53 | $23.18 | 12,999,200 | — | — |
| 2011-12-19 | $21.81 | $22.44 | 10,464,200 | — | — |
| 2011-12-16 | $21.74 | $22.37 | 13,281,200 | — | — |
| 2011-12-15 | $21.70 | $22.33 | 10,743,200 | — | — |
| 2011-12-14 | $21.55 | $22.17 | 12,387,800 | — | — |
| 2011-12-13 | $21.81 | $22.44 | 14,486,400 | — | — |
| 2011-12-12 | $22.00 | $22.64 | 9,246,200 | — | — |
| 2011-12-09 | $21.98 | $22.62 | 10,894,000 | — | — |
| 2011-12-08 | $21.43 | $22.05 | 9,878,800 | — | — |
| 2011-12-07 | $21.94 | $22.58 | 8,208,800 | — | — |
| 2011-12-06 | $21.87 | $22.50 | 8,228,400 | — | — |
| 2011-12-05 | $22.10 | $22.74 | 13,901,400 | — | — |
| 2011-12-02 | $21.96 | $22.59 | 12,210,600 | — | — |
| 2011-12-01 | $21.80 | $22.43 | 8,343,600 | — | — |
| 2011-11-30 | $21.74 | $22.37 | 14,023,200 | — | — |
| 2011-11-29 | $21.11 | $21.72 | 11,266,800 | — | — |
| 2011-11-28 | $20.92 | $21.53 | 10,003,600 | — | — |
| 2011-11-25 | $20.42 | $21.01 | 5,104,800 | — | — |
| 2011-11-23 | $20.63 | $21.22 | 10,680,600 | — | — |
| 2011-11-22 | $21.14 | $21.75 | 11,926,000 | — | — |
| 2011-11-21 | $20.84 | $21.45 | 12,086,800 | — | — |
| 2011-11-18 | $21.01 | $21.62 | 11,646,600 | — | — |
| 2011-11-17 | $21.01 | $21.63 | 13,512,000 | — | — |
| 2011-11-16 | $21.51 | $22.13 | 11,803,800 | — | — |
| 2011-11-15 | $22.01 | $22.65 | 8,110,800 | — | — |
| 2011-11-14 | $21.82 | $22.37 | 9,817,800 | — | — |
| 2011-11-11 | $22.17 | $22.72 | 9,448,800 | — | — |
| 2011-11-10 | $21.76 | $22.30 | 14,783,600 | — | — |
| 2011-11-09 | $21.48 | $22.01 | 16,248,000 | — | — |
| 2011-11-08 | $22.18 | $22.74 | 12,079,800 | — | — |
| 2011-11-07 | $22.12 | $22.67 | 20,936,000 | — | — |
| 2011-11-04 | $22.09 | $22.65 | 34,216,000 | — | — |
| 2011-11-03 | $20.70 | $21.22 | 21,705,600 | — | — |
| 2011-11-02 | $20.59 | $21.11 | 13,484,000 | — | — |
| 2011-11-01 | $20.62 | $21.13 | 15,438,800 | — | — |
| 2011-10-31 | $21.18 | $21.71 | 10,543,000 | — | — |
| 2011-10-28 | $21.25 | $21.78 | 11,935,400 | — | — |
| 2011-10-27 | $21.54 | $22.07 | 12,129,600 | — | — |
| 2011-10-26 | $20.70 | $21.22 | 12,060,000 | — | — |
| 2011-10-25 | $20.64 | $21.16 | 14,038,400 | — | — |
| 2011-10-24 | $21.27 | $21.80 | 12,206,800 | — | — |
| 2011-10-21 | $21.05 | $21.57 | 13,940,000 | — | — |
| 2011-10-20 | $20.50 | $21.01 | 9,322,000 | — | — |
| 2011-10-19 | $20.46 | $20.97 | 13,861,600 | — | — |
| 2011-10-18 | $21.23 | $21.76 | 15,201,000 | — | — |
| 2011-10-17 | $20.58 | $21.10 | 10,459,800 | — | — |
| 2011-10-14 | $21.11 | $21.64 | 11,249,000 | — | — |
| 2011-10-13 | $20.55 | $21.06 | 12,750,400 | — | — |
| 2011-10-12 | $20.75 | $21.27 | 12,959,200 | — | — |
| 2011-10-11 | $20.67 | $21.18 | 15,037,000 | — | — |
| 2011-10-10 | $20.46 | $20.97 | 14,021,400 | — | — |
| 2011-10-07 | $19.63 | $20.12 | 16,811,000 | — | — |
| 2011-10-06 | $19.25 | $19.73 | 11,464,200 | — | — |
| 2011-10-05 | $19.03 | $19.50 | 17,616,200 | — | — |
| 2011-10-04 | $18.63 | $19.09 | 24,689,200 | — | — |
| 2011-10-03 | $18.10 | $18.55 | 27,620,000 | — | — |
| 2011-09-30 | $18.65 | $19.11 | 17,043,200 | — | — |
| 2011-09-29 | $19.08 | $19.56 | 25,054,000 | — | — |
| 2011-09-28 | $19.72 | $20.21 | 12,143,200 | — | — |
| 2011-09-27 | $19.92 | $20.42 | 12,766,600 | — | — |
| 2011-09-26 | $19.75 | $20.24 | 16,568,200 | — | — |
| 2011-09-23 | $19.36 | $19.84 | 16,213,400 | — | — |
| 2011-09-22 | $19.31 | $19.79 | 21,396,600 | — | — |
| 2011-09-21 | $19.95 | $20.45 | 15,697,400 | — | — |
| 2011-09-20 | $20.54 | $21.05 | 17,996,400 | — | — |
| 2011-09-19 | $20.58 | $21.10 | 21,342,600 | — | — |
| 2011-09-16 | $19.60 | $20.09 | 18,701,400 | — | — |
| 2011-09-15 | $19.54 | $20.02 | 15,151,200 | — | — |
| 2011-09-14 | $19.28 | $19.76 | 18,162,600 | — | — |
| 2011-09-13 | $19.09 | $19.57 | 12,318,800 | — | — |
| 2011-09-12 | $18.83 | $19.30 | 16,245,000 | — | — |
| 2011-09-09 | $18.66 | $19.12 | 21,029,200 | — | — |
| 2011-09-08 | $19.46 | $19.95 | 15,773,800 | — | — |
| 2011-09-07 | $19.59 | $20.08 | 16,797,800 | — | — |
| 2011-09-06 | $18.88 | $19.35 | 12,270,000 | — | — |
| 2011-09-02 | $18.75 | $19.21 | 9,762,400 | — | — |
| 2011-09-01 | $19.09 | $19.57 | 11,582,800 | — | — |
| 2011-08-31 | $19.31 | $19.79 | 14,593,400 | — | — |
| 2011-08-30 | $19.25 | $19.73 | 10,331,600 | — | — |
| 2011-08-29 | $19.03 | $19.50 | 9,498,800 | — | — |
| 2011-08-26 | $18.70 | $19.16 | 16,390,400 | — | — |
| 2011-08-25 | $18.21 | $18.67 | 12,229,600 | — | — |
| 2011-08-24 | $18.68 | $19.15 | 15,714,600 | — | — |
| 2011-08-23 | $18.37 | $18.82 | 18,616,400 | — | — |
| 2011-08-22 | $17.45 | $17.88 | 17,908,000 | — | — |
| 2011-08-19 | $17.55 | $17.99 | 25,589,800 | — | — |
| 2011-08-18 | $17.38 | $17.81 | 42,977,200 | — | — |
| 2011-08-17 | $19.35 | $19.83 | 12,721,200 | — | — |
| 2011-08-16 | $19.45 | $19.93 | 22,626,400 | — | — |
| 2011-08-15 | $19.21 | $19.69 | 15,646,000 | — | — |
| 2011-08-12 | $18.68 | $19.15 | 12,965,200 | — | — |
| 2011-08-11 | $18.56 | $19.02 | 23,164,200 | — | — |
| 2011-08-10 | $17.38 | $17.81 | 28,255,600 | — | — |
| 2011-08-09 | $18.02 | $18.47 | 32,199,800 | — | — |
| 2011-08-08 | $17.03 | $17.45 | 34,481,200 | — | — |
| 2011-08-05 | $18.36 | $18.75 | 26,812,600 | — | — |
| 2011-08-04 | $18.45 | $18.84 | 20,348,400 | — | — |
| 2011-08-03 | $19.64 | $20.06 | 14,852,600 | — | — |
| 2011-08-02 | $19.31 | $19.72 | 16,162,600 | — | — |
| 2011-08-01 | $19.90 | $20.33 | 16,245,600 | — | — |
| 2011-07-29 | $20.05 | $20.47 | 31,177,400 | — | — |
| 2011-07-28 | $19.99 | $20.42 | 29,309,800 | — | — |
| 2011-07-27 | $19.49 | $19.90 | 14,904,200 | — | — |
| 2011-07-26 | $20.09 | $20.52 | 10,752,400 | — | — |
| 2011-07-25 | $20.20 | $20.63 | 10,084,000 | — | — |
| 2011-07-22 | $20.17 | $20.61 | 6,390,000 | — | — |
| 2011-07-21 | $20.19 | $20.62 | 12,382,600 | — | — |
| 2011-07-20 | $19.92 | $20.34 | 11,156,200 | — | — |
| 2011-07-19 | $20.16 | $20.59 | 11,502,800 | — | — |
| 2011-07-18 | $19.70 | $20.12 | 8,714,400 | — | — |
| 2011-07-15 | $19.90 | $20.33 | 13,315,400 | — | — |
| 2011-07-14 | $19.57 | $19.98 | 13,389,400 | — | — |
| 2011-07-13 | $19.79 | $20.21 | 11,240,600 | — | — |
| 2011-07-12 | $19.79 | $20.21 | 11,748,000 | — | — |
| 2011-07-11 | $19.87 | $20.30 | 11,262,800 | — | — |
| 2011-07-08 | $20.17 | $20.61 | 11,212,200 | — | — |
| 2011-07-07 | $20.16 | $20.59 | 21,658,800 | — | — |
| 2011-07-06 | $20.21 | $20.64 | 12,412,600 | — | — |
| 2011-07-05 | $20.48 | $20.91 | 14,526,200 | — | — |
| 2011-07-01 | $20.09 | $20.52 | 12,878,200 | — | — |
| 2011-06-30 | $19.75 | $20.17 | 11,001,200 | — | — |
| 2011-06-29 | $19.72 | $20.14 | 14,026,600 | — | — |
| 2011-06-28 | $19.63 | $20.04 | 17,963,000 | — | — |
| 2011-06-27 | $19.00 | $19.40 | 12,108,800 | — | — |
| 2011-06-24 | $18.67 | $19.07 | 10,170,600 | — | — |
| 2011-06-23 | $18.87 | $19.27 | 19,344,000 | — | — |
| 2011-06-22 | $18.64 | $19.04 | 18,038,800 | — | — |
| 2011-06-21 | $18.37 | $18.76 | 13,432,600 | — | — |
| 2011-06-20 | $17.92 | $18.30 | 11,542,000 | — | — |
| 2011-06-17 | $17.72 | $18.10 | 13,684,200 | — | — |
| 2011-06-16 | $17.57 | $17.95 | 13,050,600 | — | — |
| 2011-06-15 | $17.43 | $17.80 | 9,941,400 | — | — |
| 2011-06-14 | $17.64 | $18.01 | 10,093,600 | — | — |
| 2011-06-13 | $17.45 | $17.82 | 12,837,800 | — | — |
| 2011-06-10 | $17.56 | $17.94 | 11,580,200 | — | — |
| 2011-06-09 | $17.76 | $18.15 | 9,205,200 | — | — |
| 2011-06-08 | $17.87 | $18.25 | 10,322,000 | — | — |
| 2011-06-07 | $17.97 | $18.35 | 10,256,000 | — | — |
| 2011-06-06 | $17.87 | $18.25 | 18,604,600 | — | — |
| 2011-06-03 | $17.58 | $17.96 | 14,620,600 | — | — |
| 2011-06-02 | $17.96 | $18.34 | 7,996,000 | — | — |
| 2011-06-01 | $17.99 | $18.37 | 17,077,400 | — | — |
| 2011-05-31 | $18.40 | $18.79 | 9,981,600 | — | — |
| 2011-05-27 | $18.23 | $18.62 | 5,979,400 | — | — |
| 2011-05-26 | $18.22 | $18.61 | 9,755,600 | — | — |
| 2011-05-25 | $18.06 | $18.45 | 9,543,600 | — | — |
| 2011-05-24 | $18.15 | $18.53 | 9,726,600 | — | — |
| 2011-05-23 | $18.22 | $18.61 | 12,200,000 | — | — |
| 2011-05-20 | $18.31 | $18.70 | 10,537,400 | — | — |
| 2011-05-19 | $18.57 | $18.97 | 15,704,000 | — | — |
| 2011-05-18 | $18.31 | $18.70 | 21,646,600 | — | — |
| 2011-05-17 | $17.65 | $18.03 | 17,533,000 | — | — |
| 2011-05-16 | $17.58 | $17.96 | 14,121,000 | — | — |
| 2011-05-13 | $18.08 | $18.46 | 10,403,000 | — | — |
| 2011-05-12 | $18.23 | $18.61 | 9,000,000 | — | — |
| 2011-05-11 | $17.90 | $18.28 | 13,000,000 | — | — |
| 2011-05-10 | $18.12 | $18.50 | 12,490,200 | — | — |
| 2011-05-09 | $18.06 | $18.45 | 9,809,200 | — | — |
| 2011-05-06 | $18.26 | $18.59 | 13,060,600 | — | — |
| 2011-05-05 | $18.25 | $18.57 | 9,600,000 | — | — |
| 2011-05-04 | $18.29 | $18.61 | 11,642,400 | — | — |
| 2011-05-03 | $18.15 | $18.47 | 12,200,000 | — | — |
| 2011-05-02 | $18.34 | $18.67 | 15,180,600 | — | — |
| 2011-04-29 | $18.10 | $18.42 | 40,080,600 | — | — |
| 2011-04-28 | $18.44 | $18.77 | 22,800,000 | — | — |
| 2011-04-27 | $18.59 | $18.93 | 18,333,400 | — | — |
| 2011-04-26 | $18.30 | $18.63 | 14,000,000 | — | — |
| 2011-04-25 | $18.43 | $18.76 | 8,155,600 | — | — |
| 2011-04-21 | $18.50 | $18.83 | 12,950,400 | — | — |
| 2011-04-20 | $18.45 | $18.77 | 13,098,800 | — | — |
| 2011-04-19 | $18.08 | $18.40 | 10,574,400 | — | — |
| 2011-04-18 | $17.91 | $18.22 | 11,133,400 | — | — |
| 2011-04-15 | $18.19 | $18.51 | 12,734,000 | — | — |
| 2011-04-14 | $17.99 | $18.30 | 9,797,000 | — | — |
| 2011-04-13 | $17.91 | $18.22 | 9,128,800 | — | — |
| 2011-04-12 | $17.89 | $18.20 | 10,411,200 | — | — |
| 2011-04-11 | $17.75 | $18.06 | 9,580,000 | — | — |
| 2011-04-08 | $17.89 | $18.20 | 11,012,600 | — | — |
| 2011-04-07 | $17.95 | $18.27 | 11,949,800 | — | — |
| 2011-04-06 | $18.20 | $18.52 | 8,032,800 | — | — |
| 2011-04-05 | $18.20 | $18.52 | 10,749,800 | — | — |
| 2011-04-04 | $18.37 | $18.69 | 10,886,800 | — | — |
| 2011-04-01 | $18.63 | $18.96 | 10,940,200 | — | — |
| 2011-03-31 | $18.48 | $18.80 | 12,757,800 | — | — |
| 2011-03-30 | $18.36 | $18.69 | 11,935,200 | — | — |
| 2011-03-29 | $18.43 | $18.76 | 12,054,000 | — | — |
| 2011-03-28 | $18.44 | $18.77 | 14,317,400 | — | — |
| 2011-03-25 | $18.45 | $18.78 | 13,482,400 | — | — |
| 2011-03-24 | $18.79 | $19.12 | 31,712,200 | — | — |
| 2011-03-23 | $18.34 | $18.67 | 22,958,200 | — | — |
| 2011-03-22 | $17.48 | $17.79 | 12,085,200 | — | — |
| 2011-03-21 | $17.66 | $17.97 | 10,171,400 | — | — |
| 2011-03-18 | $17.48 | $17.79 | 23,366,600 | — | — |
| 2011-03-17 | $17.55 | $17.86 | 12,862,000 | — | — |
| 2011-03-16 | $17.50 | $17.81 | 19,430,400 | — | — |
| 2011-03-15 | $17.86 | $18.18 | 17,963,600 | — | — |
| 2011-03-14 | $17.87 | $18.18 | 24,991,800 | — | — |
| 2011-03-11 | $18.28 | $18.60 | 30,486,000 | — | — |
| 2011-03-10 | $18.99 | $19.32 | 72,206,200 | — | — |
| 2011-03-09 | $17.27 | $17.58 | 16,728,600 | — | — |
| 2011-03-08 | $17.00 | $17.31 | 16,973,400 | — | — |
| 2011-03-07 | $16.80 | $17.10 | 26,465,800 | — | — |
| 2011-03-04 | $16.56 | $16.85 | 16,241,000 | — | — |
| 2011-03-03 | $16.50 | $16.80 | 13,107,600 | — | — |
| 2011-03-02 | $16.11 | $16.40 | 16,253,600 | — | — |
| 2011-03-01 | $16.20 | $16.48 | 20,471,000 | — | — |
| 2011-02-28 | $16.49 | $16.78 | 18,027,400 | — | — |
| 2011-02-25 | $16.25 | $16.54 | 19,325,600 | — | — |
| 2011-02-24 | $15.96 | $16.24 | 18,856,200 | — | — |
| 2011-02-23 | $15.96 | $16.24 | 16,680,000 | — | — |
| 2011-02-22 | $16.39 | $16.68 | 15,101,600 | — | — |
| 2011-02-18 | $17.00 | $17.30 | 15,881,600 | — | — |
| 2011-02-17 | $16.75 | $17.05 | 9,791,400 | — | — |
| 2011-02-16 | $16.79 | $17.08 | 10,671,600 | — | — |
| 2011-02-15 | $16.59 | $16.88 | 11,332,000 | — | — |
| 2011-02-14 | $16.79 | $17.09 | 15,961,200 | — | — |
| 2011-02-11 | $16.67 | $16.97 | 12,259,200 | — | — |
| 2011-02-10 | $16.58 | $16.87 | 17,855,600 | — | — |
| 2011-02-09 | $16.50 | $16.79 | 8,665,400 | — | — |
| 2011-02-08 | $16.56 | $16.85 | 13,565,400 | — | — |
| 2011-02-07 | $16.17 | $16.46 | 12,320,400 | — | — |
| 2011-02-04 | $16.29 | $16.51 | 14,393,400 | — | — |
| 2011-02-03 | $16.18 | $16.40 | 12,782,600 | — | — |
| 2011-02-02 | $16.10 | $16.32 | 13,099,000 | — | — |
| 2011-02-01 | $16.13 | $16.35 | 21,049,800 | — | — |
| 2011-01-31 | $15.77 | $15.98 | 25,171,800 | — | — |
| 2011-01-28 | $15.87 | $16.08 | 26,823,400 | — | — |
| 2011-01-27 | $16.51 | $16.74 | 32,931,800 | — | — |
| 2011-01-26 | $16.54 | $16.76 | 37,247,800 | — | — |
| 2011-01-25 | $16.83 | $17.06 | 18,252,800 | — | — |
| 2011-01-24 | $16.75 | $16.97 | 11,974,800 | — | — |
| 2011-01-21 | $16.60 | $16.83 | 23,129,800 | — | — |
| 2011-01-20 | $16.59 | $16.82 | 18,641,400 | — | — |
| 2011-01-19 | $16.50 | $16.73 | 12,982,000 | — | — |
| 2011-01-18 | $16.50 | $16.73 | 15,682,400 | — | — |
| 2011-01-14 | $16.35 | $16.57 | 11,265,800 | — | — |
| 2011-01-13 | $16.21 | $16.43 | 11,235,000 | — | — |
| 2011-01-12 | $16.10 | $16.32 | 16,419,400 | — | — |
| 2011-01-11 | $16.13 | $16.35 | 16,100,200 | — | — |
| 2011-01-10 | $16.39 | $16.61 | 15,540,600 | — | — |
| 2011-01-07 | $16.39 | $16.61 | 19,791,400 | — | — |
| 2011-01-06 | $15.98 | $16.20 | 13,253,400 | — | — |
| 2011-01-05 | $16.17 | $16.40 | 11,501,800 | — | — |
| 2011-01-04 | $16.24 | $16.46 | 13,306,000 | — | — |
| 2011-01-03 | $16.63 | $16.85 | 12,764,600 | — | — |