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
- 1993-02-02 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 | $23.91 | $8,337.71 | 668,548 | — | — |
| 2011-12-29 | $24.03 | $8,378.81 | 462,351 | — | — |
| 2011-12-28 | $23.83 | $8,310.30 | 707,236 | — | — |
| 2011-12-27 | $24.32 | $8,481.58 | 1,088,900 | — | — |
| 2011-12-23 | $24.40 | $8,508.98 | 996,116 | — | — |
| 2011-12-22 | $24.20 | $8,440.48 | 1,611,171 | — | — |
| 2011-12-21 | $23.50 | $8,193.84 | 1,250,027 | — | — |
| 2011-12-20 | $23.50 | $8,193.84 | 1,613,554 | — | — |
| 2011-12-19 | $22.55 | $7,864.98 | 1,505,681 | — | — |
| 2011-12-16 | $22.61 | $7,885.53 | 856,133 | — | — |
| 2011-12-15 | $22.18 | $7,734.82 | 1,467,855 | — | — |
| 2011-12-14 | $21.94 | $7,652.60 | 1,063,684 | — | — |
| 2011-12-13 | $22.18 | $7,511.64 | 907,766 | — | — |
| 2011-12-12 | $22.75 | $7,704.59 | 2,314,720 | — | — |
| 2011-12-09 | $22.97 | $7,777.77 | 1,609,318 | — | — |
| 2011-12-08 | $22.50 | $7,618.09 | 4,181,989 | — | — |
| 2011-12-07 | $23.20 | $7,857.61 | 1,000,911 | — | — |
| 2011-12-06 | $22.69 | $7,684.62 | 1,039,525 | — | — |
| 2011-12-05 | $23.05 | $7,804.38 | 1,423,343 | — | — |
| 2011-12-02 | $22.75 | $7,704.59 | 2,085,763 | — | — |
| 2011-12-01 | $22.83 | $7,731.19 | 1,727,293 | — | — |
| 2011-11-30 | $22.97 | $7,777.77 | 4,747,837 | — | — |
| 2011-11-29 | $21.36 | $7,232.19 | 1,660,901 | — | — |
| 2011-11-28 | $21.55 | $7,298.73 | 1,701,249 | — | — |
| 2011-11-25 | $20.57 | $6,966.06 | 378,565 | — | — |
| 2011-11-23 | $20.53 | $6,952.75 | 1,149,888 | — | — |
| 2011-11-22 | $21.41 | $7,252.15 | 1,476,388 | — | — |
| 2011-11-21 | $21.47 | $7,272.12 | 1,916,088 | — | — |
| 2011-11-18 | $22.22 | $7,524.94 | 2,115,352 | — | — |
| 2011-11-17 | $22.14 | $7,498.33 | 1,609,009 | — | — |
| 2011-11-16 | $22.73 | $7,697.93 | 1,230,070 | — | — |
| 2011-11-15 | $23.12 | $7,830.99 | 881,867 | — | — |
| 2011-11-14 | $22.99 | $7,784.42 | 1,338,645 | — | — |
| 2011-11-11 | $23.58 | $7,984.02 | 1,098,085 | — | — |
| 2011-11-10 | $22.97 | $7,777.77 | 1,613,234 | — | — |
| 2011-11-09 | $22.89 | $7,751.15 | 2,021,602 | — | — |
| 2011-11-08 | $24.50 | $8,296.73 | 2,544,305 | — | — |
| 2011-11-07 | $24.44 | $8,276.77 | 1,074,991 | — | — |
| 2011-11-04 | $24.60 | $8,329.99 | 1,440,530 | — | — |
| 2011-11-03 | $24.54 | $8,310.04 | 2,696,013 | — | — |
| 2011-11-02 | $24.44 | $8,276.77 | 1,932,174 | — | — |
| 2011-11-01 | $23.81 | $8,063.87 | 1,882,843 | — | — |
| 2011-10-31 | $25.17 | $8,522.94 | 2,341,811 | — | — |
| 2011-10-28 | $26.09 | $8,835.65 | 1,711,165 | — | — |
| 2011-10-27 | $25.28 | $8,562.87 | 2,051,416 | — | — |
| 2011-10-26 | $24.05 | $8,143.70 | 1,033,878 | — | — |
| 2011-10-25 | $23.54 | $7,970.72 | 1,124,379 | — | — |
| 2011-10-24 | $23.91 | $8,097.14 | 1,590,699 | — | — |
| 2011-10-21 | $23.54 | $7,970.72 | 1,538,203 | — | — |
| 2011-10-20 | $22.50 | $7,618.09 | 1,430,391 | — | — |
| 2011-10-19 | $22.55 | $7,638.04 | 1,946,488 | — | — |
| 2011-10-18 | $22.91 | $7,757.81 | 2,931,941 | — | — |
| 2011-10-17 | $21.94 | $7,431.79 | 1,547,855 | — | — |
| 2011-10-14 | $22.16 | $7,504.99 | 1,734,687 | — | — |
| 2011-10-13 | $21.61 | $7,318.69 | 1,379,998 | — | — |
| 2011-10-12 | $21.94 | $7,431.79 | 2,113,266 | — | — |
| 2011-10-11 | $21.39 | $7,245.50 | 1,703,729 | — | — |
| 2011-10-10 | $21.71 | $7,351.95 | 1,502,392 | — | — |
| 2011-10-07 | $20.81 | $7,045.90 | 1,990,252 | — | — |
| 2011-10-06 | $21.71 | $7,351.95 | 2,547,125 | — | — |
| 2011-10-05 | $21.00 | $7,112.44 | 2,103,979 | — | — |
| 2011-10-04 | $20.88 | $7,072.51 | 4,135,606 | — | — |
| 2011-10-03 | $19.98 | $6,766.46 | 2,567,200 | — | — |
| 2011-09-30 | $21.41 | $7,252.15 | 3,391,727 | — | — |
| 2011-09-29 | $22.12 | $7,491.68 | 3,482,378 | — | — |
| 2011-09-28 | $21.26 | $7,198.93 | 2,423,064 | — | — |
| 2011-09-27 | $21.53 | $7,292.08 | 2,148,760 | — | — |
| 2011-09-26 | $21.14 | $7,159.00 | 2,647,265 | — | — |
| 2011-09-23 | $20.53 | $6,952.75 | 3,087,702 | — | — |
| 2011-09-22 | $20.65 | $6,830.12 | 3,142,736 | — | — |
| 2011-09-21 | $21.67 | $7,168.05 | 1,853,664 | — | — |
| 2011-09-20 | $22.93 | $7,583.97 | 1,669,805 | — | — |
| 2011-09-19 | $22.50 | $7,440.99 | 2,556,191 | — | — |
| 2011-09-16 | $22.89 | $7,570.97 | 2,843,623 | — | — |
| 2011-09-15 | $22.69 | $7,505.98 | 1,664,453 | — | — |
| 2011-09-14 | $22.40 | $7,408.51 | 1,247,421 | — | — |
| 2011-09-13 | $22.28 | $7,369.51 | 2,195,564 | — | — |
| 2011-09-12 | $22.34 | $7,389.01 | 1,540,636 | — | — |
| 2011-09-09 | $22.26 | $7,363.01 | 2,012,732 | — | — |
| 2011-09-08 | $22.86 | $7,561.22 | 1,108,661 | — | — |
| 2011-09-07 | $23.34 | $7,720.44 | 1,879,483 | — | — |
| 2011-09-06 | $22.44 | $7,421.50 | 1,970,597 | — | — |
| 2011-09-02 | $22.55 | $7,460.49 | 3,085,018 | — | — |
| 2011-09-01 | $23.77 | $7,863.41 | 4,009,453 | — | — |
| 2011-08-31 | $24.32 | $8,045.37 | 4,034,973 | — | — |
| 2011-08-30 | $23.99 | $7,934.90 | 2,209,359 | — | — |
| 2011-08-29 | $23.56 | $7,791.93 | 1,666,768 | — | — |
| 2011-08-26 | $22.30 | $7,376.01 | 3,094,713 | — | — |
| 2011-08-25 | $21.41 | $7,083.57 | 3,262,203 | — | — |
| 2011-08-24 | $22.34 | $7,389.01 | 3,627,532 | — | — |
| 2011-08-23 | $22.69 | $7,505.98 | 2,999,724 | — | — |
| 2011-08-22 | $22.40 | $7,408.51 | 1,878,247 | — | — |
| 2011-08-19 | $22.67 | $7,499.49 | 1,824,076 | — | — |
| 2011-08-18 | $23.36 | $7,726.94 | 1,888,450 | — | — |
| 2011-08-17 | $24.77 | $8,194.85 | 1,482,940 | — | — |
| 2011-08-16 | $24.77 | $8,194.85 | 1,438,684 | — | — |
| 2011-08-15 | $25.03 | $8,279.32 | 1,767,900 | — | — |
| 2011-08-12 | $24.22 | $8,012.88 | 1,774,736 | — | — |
| 2011-08-11 | $24.36 | $8,058.37 | 2,697,479 | — | — |
| 2011-08-10 | $23.26 | $7,694.44 | 3,593,684 | — | — |
| 2011-08-09 | $23.56 | $7,791.93 | 2,483,562 | — | — |
| 2011-08-08 | $21.39 | $7,077.07 | 2,477,404 | — | — |
| 2011-08-05 | $24.40 | $8,071.37 | 2,761,906 | — | — |
| 2011-08-04 | $25.17 | $8,324.81 | 2,047,328 | — | — |
| 2011-08-03 | $26.84 | $8,877.21 | 2,213,139 | — | — |
| 2011-08-02 | $27.19 | $8,994.19 | 1,548,478 | — | — |
| 2011-08-01 | $28.21 | $9,332.12 | 1,165,324 | — | — |
| 2011-07-29 | $28.70 | $9,494.58 | 1,180,679 | — | — |
| 2011-07-28 | $28.59 | $9,455.59 | 763,817 | — | — |
| 2011-07-27 | $28.80 | $9,527.07 | 947,893 | — | — |
| 2011-07-26 | $29.59 | $9,787.02 | 676,792 | — | — |
| 2011-07-25 | $29.74 | $9,839.01 | 1,386,430 | — | — |
| 2011-07-22 | $29.71 | $9,826.02 | 555,488 | — | — |
| 2011-07-21 | $29.49 | $9,754.53 | 1,455,251 | — | — |
| 2011-07-20 | $29.31 | $9,696.04 | 734,117 | — | — |
| 2011-07-19 | $28.98 | $9,585.56 | 578,381 | — | — |
| 2011-07-18 | $28.21 | $9,332.12 | 572,787 | — | — |
| 2011-07-15 | $28.57 | $9,449.08 | 627,659 | — | — |
| 2011-07-14 | $28.35 | $9,377.61 | 584,036 | — | — |
| 2011-07-13 | $28.66 | $9,481.58 | 1,703,668 | — | — |
| 2011-07-12 | $28.82 | $9,533.58 | 939,428 | — | — |
| 2011-07-11 | $28.61 | $9,462.09 | 746,733 | — | — |
| 2011-07-08 | $29.12 | $9,631.05 | 683,883 | — | — |
| 2011-07-07 | $29.23 | $9,670.05 | 1,149,444 | — | — |
| 2011-07-06 | $28.62 | $9,468.58 | 1,818,697 | — | — |
| 2011-07-05 | $28.53 | $9,436.09 | 1,064,244 | — | — |
| 2011-07-01 | $28.33 | $9,371.10 | 1,254,860 | — | — |
| 2011-06-30 | $27.70 | $9,163.15 | 1,101,407 | — | — |
| 2011-06-29 | $27.43 | $9,072.17 | 914,413 | — | — |
| 2011-06-28 | $27.05 | $8,948.69 | 1,199,151 | — | — |
| 2011-06-27 | $26.56 | $8,786.22 | 1,414,259 | — | — |
| 2011-06-24 | $26.25 | $8,682.24 | 1,308,887 | — | — |
| 2011-06-23 | $26.52 | $8,773.22 | 2,111,116 | — | — |
| 2011-06-22 | $27.13 | $8,974.68 | 785,692 | — | — |
| 2011-06-21 | $27.35 | $9,046.17 | 1,735,648 | — | — |
| 2011-06-20 | $27.37 | $9,052.67 | 1,095,048 | — | — |
| 2011-06-17 | $27.17 | $8,987.68 | 2,552,079 | — | — |
| 2011-06-16 | $26.50 | $8,766.73 | 1,808,230 | — | — |
| 2011-06-15 | $26.07 | $8,517.90 | 3,354,158 | — | — |
| 2011-06-14 | $26.39 | $8,620.61 | 2,586,373 | — | — |
| 2011-06-13 | $25.91 | $8,466.55 | 2,771,887 | — | — |
| 2011-06-10 | $25.76 | $8,415.21 | 2,379,454 | — | — |
| 2011-06-09 | $26.21 | $8,562.84 | 2,463,049 | — | — |
| 2011-06-08 | $26.56 | $8,678.38 | 1,751,553 | — | — |
| 2011-06-07 | $26.97 | $8,813.18 | 1,330,254 | — | — |
| 2011-06-06 | $26.74 | $8,736.15 | 1,858,954 | — | — |
| 2011-06-03 | $27.29 | $8,915.88 | 1,372,259 | — | — |
| 2011-06-02 | $27.03 | $8,832.43 | 1,147,595 | — | — |
| 2011-06-01 | $27.27 | $8,909.46 | 1,902,748 | — | — |
| 2011-05-31 | $28.47 | $9,301.01 | 2,402,749 | — | — |
| 2011-05-27 | $28.27 | $9,236.83 | 1,170,599 | — | — |
| 2011-05-26 | $27.88 | $9,108.45 | 1,641,345 | — | — |
| 2011-05-25 | $27.80 | $9,082.77 | 1,033,493 | — | — |
| 2011-05-24 | $27.84 | $9,095.61 | 824,461 | — | — |
| 2011-05-23 | $27.98 | $9,140.54 | 717,058 | — | — |
| 2011-05-20 | $28.19 | $9,211.15 | 850,743 | — | — |
| 2011-05-19 | $28.72 | $9,384.46 | 647,092 | — | — |
| 2011-05-18 | $28.41 | $9,281.75 | 795,853 | — | — |
| 2011-05-17 | $27.92 | $9,121.28 | 1,306,073 | — | — |
| 2011-05-16 | $28.02 | $9,153.38 | 468,296 | — | — |
| 2011-05-13 | $28.19 | $9,211.15 | 657,699 | — | — |
| 2011-05-12 | $28.29 | $9,243.24 | 975,754 | — | — |
| 2011-05-11 | $28.37 | $9,268.92 | 1,050,382 | — | — |
| 2011-05-10 | $28.92 | $9,448.65 | 1,587,960 | — | — |
| 2011-05-09 | $28.41 | $9,281.75 | 673,121 | — | — |
| 2011-05-06 | $28.31 | $9,249.66 | 672,346 | — | — |
| 2011-05-05 | $28.55 | $9,326.69 | 1,350,430 | — | — |
| 2011-05-04 | $28.82 | $9,416.56 | 710,499 | — | — |
| 2011-05-03 | $28.61 | $9,345.95 | 1,188,890 | — | — |
| 2011-05-02 | $28.80 | $9,410.14 | 1,424,927 | — | — |
| 2011-04-29 | $28.96 | $9,461.49 | 1,510,549 | — | — |
| 2011-04-28 | $28.76 | $9,397.30 | 2,095,543 | — | — |
| 2011-04-27 | $28.09 | $9,179.05 | 1,303,112 | — | — |
| 2011-04-26 | $28.17 | $9,204.73 | 931,106 | — | — |
| 2011-04-25 | $28.02 | $9,153.38 | 556,570 | — | — |
| 2011-04-21 | $27.88 | $9,108.45 | 748,286 | — | — |
| 2011-04-20 | $27.60 | $9,018.58 | 960,411 | — | — |
| 2011-04-19 | $27.21 | $8,890.20 | 1,597,618 | — | — |
| 2011-04-18 | $26.70 | $8,723.31 | 1,781,526 | — | — |
| 2011-04-15 | $26.90 | $8,787.50 | 1,388,390 | — | — |
| 2011-04-14 | $26.40 | $8,627.03 | 1,116,000 | — | — |
| 2011-04-13 | $26.05 | $8,511.49 | 704,162 | — | — |
| 2011-04-12 | $26.07 | $8,517.90 | 891,209 | — | — |
| 2011-04-11 | $26.29 | $8,588.52 | 945,014 | — | — |
| 2011-04-08 | $26.50 | $8,659.12 | 578,206 | — | — |
| 2011-04-07 | $26.80 | $8,755.40 | 789,070 | — | — |
| 2011-04-06 | $27.39 | $8,947.98 | 1,015,613 | — | — |
| 2011-04-05 | $27.33 | $8,928.72 | 599,061 | — | — |
| 2011-04-04 | $27.47 | $8,973.65 | 782,297 | — | — |
| 2011-04-01 | $27.50 | $8,986.49 | 809,804 | — | — |
| 2011-03-31 | $27.50 | $8,986.49 | 1,036,477 | — | — |
| 2011-03-30 | $27.68 | $9,044.26 | 859,772 | — | — |
| 2011-03-29 | $27.35 | $8,935.13 | 565,716 | — | — |
| 2011-03-28 | $27.31 | $8,922.30 | 697,890 | — | — |
| 2011-03-25 | $27.49 | $8,980.07 | 881,203 | — | — |
| 2011-03-24 | $27.11 | $8,858.11 | 1,496,096 | — | — |
| 2011-03-23 | $26.60 | $8,691.21 | 867,350 | — | — |
| 2011-03-22 | $26.82 | $8,761.83 | 928,277 | — | — |
| 2011-03-21 | $26.88 | $8,781.08 | 809,712 | — | — |
| 2011-03-18 | $26.64 | $8,704.06 | 706,498 | — | — |
| 2011-03-17 | $26.39 | $8,516.06 | 766,606 | — | — |
| 2011-03-16 | $26.25 | $8,471.67 | 1,546,514 | — | — |
| 2011-03-15 | $26.74 | $8,630.19 | 1,136,249 | — | — |
| 2011-03-14 | $26.80 | $8,649.22 | 894,476 | — | — |
| 2011-03-11 | $27.33 | $8,820.43 | 943,208 | — | — |
| 2011-03-10 | $27.21 | $8,782.38 | 1,231,106 | — | — |
| 2011-03-09 | $27.96 | $9,023.34 | 889,933 | — | — |
| 2011-03-08 | $27.80 | $8,972.61 | 1,280,086 | — | — |
| 2011-03-07 | $27.43 | $8,852.14 | 1,278,510 | — | — |
| 2011-03-04 | $27.43 | $8,852.14 | 1,442,969 | — | — |
| 2011-03-03 | $27.78 | $8,966.27 | 1,678,084 | — | — |
| 2011-03-02 | $27.11 | $8,750.68 | 6,723,291 | — | — |
| 2011-03-01 | $27.50 | $8,877.50 | 2,066,958 | — | — |
| 2011-02-28 | $28.09 | $9,067.73 | 1,590,899 | — | — |
| 2011-02-25 | $27.43 | $8,852.14 | 1,169,418 | — | — |
| 2011-02-24 | $26.97 | $8,706.29 | 1,713,364 | — | — |
| 2011-02-23 | $26.88 | $8,674.58 | 1,132,960 | — | — |
| 2011-02-22 | $27.17 | $8,769.70 | 1,413,689 | — | — |
| 2011-02-18 | $27.50 | $8,877.50 | 2,209,604 | — | — |
| 2011-02-17 | $27.56 | $8,896.52 | 1,544,513 | — | — |
| 2011-02-16 | $27.74 | $8,953.59 | 1,232,365 | — | — |
| 2011-02-15 | $27.52 | $8,883.84 | 812,676 | — | — |
| 2011-02-14 | $28.23 | $9,112.12 | 467,502 | — | — |
| 2011-02-11 | $28.37 | $9,156.50 | 838,511 | — | — |
| 2011-02-10 | $28.17 | $9,093.10 | 1,316,523 | — | — |
| 2011-02-09 | $28.19 | $9,099.44 | 1,011,408 | — | — |
| 2011-02-08 | $28.19 | $9,099.44 | 1,150,817 | — | — |
| 2011-02-07 | $28.17 | $9,093.10 | 1,423,887 | — | — |
| 2011-02-04 | $27.60 | $8,909.20 | 1,590,875 | — | — |
| 2011-02-03 | $27.62 | $8,915.54 | 1,385,331 | — | — |
| 2011-02-02 | $27.13 | $8,757.01 | 1,872,960 | — | — |
| 2011-02-01 | $26.74 | $8,630.19 | 1,507,780 | — | — |
| 2011-01-31 | $26.72 | $8,623.85 | 1,413,530 | — | — |
| 2011-01-28 | $26.60 | $8,585.81 | 1,108,267 | — | — |
| 2011-01-27 | $27.35 | $8,826.77 | 1,134,040 | — | — |
| 2011-01-26 | $27.11 | $8,750.68 | 3,616,767 | — | — |
| 2011-01-25 | $27.09 | $8,744.33 | 992,847 | — | — |
| 2011-01-24 | $26.74 | $8,630.19 | 1,222,389 | — | — |
| 2011-01-21 | $26.56 | $8,573.13 | 1,019,318 | — | — |
| 2011-01-20 | $26.17 | $8,446.31 | 1,005,034 | — | — |
| 2011-01-19 | $25.99 | $8,389.24 | 1,509,616 | — | — |
| 2011-01-18 | $26.31 | $8,490.69 | 1,257,662 | — | — |
| 2011-01-14 | $26.39 | $8,516.06 | 856,422 | — | — |
| 2011-01-13 | $26.11 | $8,427.28 | 937,434 | — | — |
| 2011-01-12 | $25.91 | $8,363.87 | 1,409,603 | — | — |
| 2011-01-11 | $25.89 | $8,357.53 | 996,055 | — | — |
| 2011-01-10 | $26.21 | $8,458.99 | 2,019,733 | — | — |
| 2011-01-07 | $26.64 | $8,598.49 | 884,477 | — | — |
| 2011-01-06 | $26.70 | $8,617.51 | 1,064,086 | — | — |
| 2011-01-05 | $27.17 | $8,769.70 | 1,057,378 | — | — |
| 2011-01-04 | $27.01 | $8,718.97 | 1,635,933 | — | — |
| 2011-01-03 | $28.04 | $9,048.71 | 1,452,508 | — | — |