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
- 1992-03-17 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 | $20.67 | $20.67 | 610,900 | — | — |
| 2011-12-29 | $20.68 | $20.68 | 572,900 | — | — |
| 2011-12-28 | $20.48 | $20.48 | 1,065,400 | — | — |
| 2011-12-27 | $20.99 | $20.99 | 550,400 | — | — |
| 2011-12-23 | $20.75 | $20.75 | 521,500 | — | — |
| 2011-12-22 | $20.59 | $20.59 | 1,550,700 | — | — |
| 2011-12-21 | $20.40 | $20.40 | 1,735,500 | — | — |
| 2011-12-20 | $19.53 | $19.53 | 2,151,200 | — | — |
| 2011-12-19 | $19.51 | $19.51 | 1,156,800 | — | — |
| 2011-12-16 | $19.53 | $19.53 | 2,145,800 | — | — |
| 2011-12-15 | $19.50 | $19.50 | 1,795,900 | — | — |
| 2011-12-14 | $19.36 | $19.36 | 1,708,600 | — | — |
| 2011-12-13 | $19.43 | $19.43 | 2,100,900 | — | — |
| 2011-12-12 | $19.55 | $19.55 | 1,740,500 | — | — |
| 2011-12-09 | $19.79 | $19.79 | 2,330,300 | — | — |
| 2011-12-08 | $19.31 | $19.31 | 2,227,500 | — | — |
| 2011-12-07 | $19.31 | $19.31 | 1,637,800 | — | — |
| 2011-12-06 | $19.38 | $19.38 | 1,127,500 | — | — |
| 2011-12-05 | $19.42 | $19.42 | 1,452,700 | — | — |
| 2011-12-02 | $19.07 | $19.07 | 1,531,400 | — | — |
| 2011-12-01 | $19.17 | $19.17 | 1,687,700 | — | — |
| 2011-11-30 | $19.47 | $19.47 | 2,148,400 | — | — |
| 2011-11-29 | $18.54 | $18.54 | 1,824,700 | — | — |
| 2011-11-28 | $18.41 | $18.41 | 1,954,000 | — | — |
| 2011-11-25 | $17.98 | $17.98 | 781,900 | — | — |
| 2011-11-23 | $18.02 | $18.02 | 1,483,800 | — | — |
| 2011-11-22 | $18.35 | $18.35 | 1,731,900 | — | — |
| 2011-11-21 | $18.79 | $18.79 | 1,830,300 | — | — |
| 2011-11-18 | $19.35 | $19.35 | 1,355,300 | — | — |
| 2011-11-17 | $19.50 | $19.50 | 1,794,100 | — | — |
| 2011-11-16 | $19.79 | $19.79 | 1,680,800 | — | — |
| 2011-11-15 | $20.34 | $20.34 | 1,283,000 | — | — |
| 2011-11-14 | $20.36 | $20.36 | 1,517,500 | — | — |
| 2011-11-11 | $20.47 | $20.47 | 1,351,700 | — | — |
| 2011-11-10 | $19.72 | $19.72 | 1,476,500 | — | — |
| 2011-11-09 | $19.69 | $19.69 | 1,792,000 | — | — |
| 2011-11-08 | $20.44 | $20.44 | 2,690,000 | — | — |
| 2011-11-07 | $20.19 | $20.19 | 1,543,400 | — | — |
| 2011-11-04 | $19.94 | $19.94 | 1,443,800 | — | — |
| 2011-11-03 | $20.00 | $20.00 | 2,095,400 | — | — |
| 2011-11-02 | $19.65 | $19.65 | 3,384,600 | — | — |
| 2011-11-01 | $19.72 | $19.72 | 2,334,300 | — | — |
| 2011-10-31 | $20.22 | $20.22 | 2,075,700 | — | — |
| 2011-10-28 | $20.57 | $20.57 | 1,613,300 | — | — |
| 2011-10-27 | $20.57 | $20.57 | 2,759,800 | — | — |
| 2011-10-26 | $20.05 | $20.05 | 4,381,400 | — | — |
| 2011-10-25 | $19.79 | $19.79 | 1,888,900 | — | — |
| 2011-10-24 | $19.94 | $19.94 | 1,980,400 | — | — |
| 2011-10-21 | $20.15 | $20.15 | 1,361,200 | — | — |
| 2011-10-20 | $20.10 | $20.10 | 1,829,200 | — | — |
| 2011-10-19 | $20.11 | $20.11 | 1,727,800 | — | — |
| 2011-10-18 | $20.24 | $20.24 | 2,514,100 | — | — |
| 2011-10-17 | $19.95 | $19.95 | 2,405,900 | — | — |
| 2011-10-14 | $20.30 | $20.30 | 1,683,100 | — | — |
| 2011-10-13 | $20.30 | $20.30 | 2,253,000 | — | — |
| 2011-10-12 | $20.24 | $20.24 | 3,203,400 | — | — |
| 2011-10-11 | $20.62 | $20.62 | 1,734,800 | — | — |
| 2011-10-10 | $20.81 | $20.81 | 1,821,500 | — | — |
| 2011-10-07 | $20.37 | $20.37 | 3,856,000 | — | — |
| 2011-10-06 | $20.40 | $20.40 | 5,772,000 | — | — |
| 2011-10-05 | $18.72 | $18.72 | 2,232,600 | — | — |
| 2011-10-04 | $18.26 | $18.26 | 2,700,000 | — | — |
| 2011-10-03 | $17.54 | $17.54 | 2,681,300 | — | — |
| 2011-09-30 | $18.00 | $18.00 | 2,865,100 | — | — |
| 2011-09-29 | $18.39 | $18.39 | 2,213,800 | — | — |
| 2011-09-28 | $17.86 | $17.86 | 2,805,200 | — | — |
| 2011-09-27 | $18.28 | $18.28 | 2,479,000 | — | — |
| 2011-09-26 | $18.17 | $18.17 | 2,115,200 | — | — |
| 2011-09-23 | $17.62 | $17.62 | 2,625,900 | — | — |
| 2011-09-22 | $17.79 | $17.79 | 2,722,300 | — | — |
| 2011-09-21 | $18.04 | $18.04 | 1,937,600 | — | — |
| 2011-09-20 | $18.71 | $18.71 | 1,740,200 | — | — |
| 2011-09-19 | $18.80 | $18.80 | 1,716,000 | — | — |
| 2011-09-16 | $19.14 | $19.14 | 2,823,700 | — | — |
| 2011-09-15 | $19.18 | $19.18 | 1,861,800 | — | — |
| 2011-09-14 | $19.04 | $19.04 | 1,420,400 | — | — |
| 2011-09-13 | $18.62 | $18.62 | 1,551,100 | — | — |
| 2011-09-12 | $18.53 | $18.53 | 1,587,700 | — | — |
| 2011-09-09 | $18.37 | $18.37 | 1,579,100 | — | — |
| 2011-09-08 | $18.64 | $18.64 | 1,807,800 | — | — |
| 2011-09-07 | $19.27 | $19.27 | 1,409,200 | — | — |
| 2011-09-06 | $18.78 | $18.78 | 1,955,400 | — | — |
| 2011-09-02 | $19.14 | $19.14 | 1,299,100 | — | — |
| 2011-09-01 | $19.35 | $19.35 | 1,863,300 | — | — |
| 2011-08-31 | $19.77 | $19.77 | 1,891,700 | — | — |
| 2011-08-30 | $19.73 | $19.73 | 2,204,500 | — | — |
| 2011-08-29 | $19.87 | $19.87 | 1,108,800 | — | — |
| 2011-08-26 | $19.06 | $19.06 | 1,872,300 | — | — |
| 2011-08-25 | $18.72 | $18.72 | 2,102,600 | — | — |
| 2011-08-24 | $19.30 | $19.30 | 1,847,600 | — | — |
| 2011-08-23 | $19.39 | $19.39 | 2,356,600 | — | — |
| 2011-08-22 | $19.13 | $19.13 | 2,016,100 | — | — |
| 2011-08-19 | $18.96 | $18.96 | 2,749,700 | — | — |
| 2011-08-18 | $19.00 | $19.00 | 3,501,000 | — | — |
| 2011-08-17 | $19.17 | $19.17 | 1,951,700 | — | — |
| 2011-08-16 | $19.33 | $19.33 | 2,336,500 | — | — |
| 2011-08-15 | $19.25 | $19.25 | 2,110,300 | — | — |
| 2011-08-12 | $18.87 | $18.87 | 2,682,600 | — | — |
| 2011-08-11 | $18.49 | $18.49 | 3,692,100 | — | — |
| 2011-08-10 | $17.63 | $17.63 | 5,148,100 | — | — |
| 2011-08-09 | $18.17 | $18.17 | 6,264,600 | — | — |
| 2011-08-08 | $16.63 | $16.63 | 5,552,000 | — | — |
| 2011-08-05 | $18.34 | $18.34 | 4,661,900 | — | — |
| 2011-08-04 | $18.15 | $18.15 | 4,182,100 | — | — |
| 2011-08-03 | $19.46 | $19.46 | 3,190,200 | — | — |
| 2011-08-02 | $19.55 | $19.55 | 2,703,800 | — | — |
| 2011-08-01 | $20.19 | $20.19 | 2,003,300 | — | — |
| 2011-07-29 | $20.39 | $20.39 | 1,608,800 | — | — |
| 2011-07-28 | $20.47 | $20.47 | 1,616,400 | — | — |
| 2011-07-27 | $20.51 | $20.51 | 2,051,700 | — | — |
| 2011-07-26 | $20.99 | $20.99 | 1,132,900 | — | — |
| 2011-07-25 | $21.20 | $21.20 | 1,308,300 | — | — |
| 2011-07-22 | $21.46 | $21.46 | 1,508,300 | — | — |
| 2011-07-21 | $21.48 | $21.48 | 1,784,600 | — | — |
| 2011-07-20 | $20.84 | $20.84 | 1,266,500 | — | — |
| 2011-07-19 | $20.94 | $20.94 | 1,728,500 | — | — |
| 2011-07-18 | $20.32 | $20.32 | 1,918,000 | — | — |
| 2011-07-15 | $20.75 | $20.75 | 1,526,600 | — | — |
| 2011-07-14 | $20.60 | $20.60 | 2,354,300 | — | — |
| 2011-07-13 | $20.71 | $20.71 | 2,586,800 | — | — |
| 2011-07-12 | $20.66 | $20.66 | 2,510,700 | — | — |
| 2011-07-11 | $20.83 | $20.83 | 1,654,300 | — | — |
| 2011-07-08 | $21.38 | $21.38 | 2,224,700 | — | — |
| 2011-07-07 | $21.76 | $21.76 | 2,040,300 | — | — |
| 2011-07-06 | $21.63 | $21.63 | 2,031,700 | — | — |
| 2011-07-05 | $21.81 | $21.81 | 2,159,800 | — | — |
| 2011-07-01 | $21.81 | $21.81 | 2,945,600 | — | — |
| 2011-06-30 | $20.82 | $20.82 | 2,946,900 | — | — |
| 2011-06-29 | $20.97 | $20.97 | 3,234,700 | — | — |
| 2011-06-28 | $20.80 | $20.80 | 2,513,400 | — | — |
| 2011-06-27 | $20.78 | $20.78 | 2,050,400 | — | — |
| 2011-06-24 | $20.82 | $20.82 | 1,211,700 | — | — |
| 2011-06-23 | $21.06 | $21.06 | 2,225,000 | — | — |
| 2011-06-22 | $21.53 | $21.53 | 1,988,500 | — | — |
| 2011-06-21 | $21.62 | $21.62 | 2,247,900 | — | — |
| 2011-06-20 | $21.20 | $21.20 | 1,607,900 | — | — |
| 2011-06-17 | $21.13 | $21.13 | 2,368,600 | — | — |
| 2011-06-16 | $21.11 | $21.11 | 2,059,100 | — | — |
| 2011-06-15 | $21.06 | $21.06 | 2,327,800 | — | — |
| 2011-06-14 | $21.58 | $21.58 | 2,084,500 | — | — |
| 2011-06-13 | $21.17 | $21.17 | 1,433,000 | — | — |
| 2011-06-10 | $21.00 | $21.00 | 1,496,000 | — | — |
| 2011-06-09 | $21.27 | $21.27 | 1,626,800 | — | — |
| 2011-06-08 | $21.17 | $21.17 | 1,811,800 | — | — |
| 2011-06-07 | $21.22 | $21.22 | 2,081,300 | — | — |
| 2011-06-06 | $20.87 | $20.87 | 1,418,800 | — | — |
| 2011-06-03 | $20.88 | $20.88 | 1,789,100 | — | — |
| 2011-06-02 | $21.24 | $21.24 | 1,297,800 | — | — |
| 2011-06-01 | $21.68 | $21.68 | 2,212,600 | — | — |
| 2011-05-31 | $21.96 | $21.96 | 2,474,700 | — | — |
| 2011-05-27 | $21.68 | $21.68 | 1,347,300 | — | — |
| 2011-05-26 | $21.50 | $21.50 | 1,744,700 | — | — |
| 2011-05-25 | $21.85 | $21.85 | 1,933,300 | — | — |
| 2011-05-24 | $21.72 | $21.72 | 1,427,600 | — | — |
| 2011-05-23 | $21.80 | $21.80 | 1,252,200 | — | — |
| 2011-05-20 | $21.85 | $21.85 | 1,887,600 | — | — |
| 2011-05-19 | $22.35 | $22.35 | 2,540,600 | — | — |
| 2011-05-18 | $22.71 | $22.71 | 1,392,600 | — | — |
| 2011-05-17 | $22.78 | $22.78 | 1,681,000 | — | — |
| 2011-05-16 | $22.53 | $22.53 | 1,333,100 | — | — |
| 2011-05-13 | $22.71 | $22.71 | 1,583,300 | — | — |
| 2011-05-12 | $22.97 | $22.97 | 2,039,500 | — | — |
| 2011-05-11 | $22.40 | $22.40 | 1,247,500 | — | — |
| 2011-05-10 | $22.77 | $22.77 | 999,300 | — | — |
| 2011-05-09 | $22.33 | $22.33 | 1,184,700 | — | — |
| 2011-05-06 | $22.34 | $22.34 | 1,663,200 | — | — |
| 2011-05-05 | $22.31 | $22.31 | 1,444,300 | — | — |
| 2011-05-04 | $22.61 | $22.61 | 1,620,700 | — | — |
| 2011-05-03 | $22.84 | $22.84 | 2,153,500 | — | — |
| 2011-05-02 | $22.61 | $22.61 | 1,680,100 | — | — |
| 2011-04-29 | $22.39 | $22.39 | 2,333,300 | — | — |
| 2011-04-28 | $22.43 | $22.43 | 2,150,100 | — | — |
| 2011-04-27 | $22.79 | $22.79 | 1,357,400 | — | — |
| 2011-04-26 | $22.56 | $22.56 | 2,100,000 | — | — |
| 2011-04-25 | $22.17 | $22.17 | 1,712,400 | — | — |
| 2011-04-21 | $22.23 | $22.23 | 1,575,400 | — | — |
| 2011-04-20 | $22.40 | $22.40 | 2,261,500 | — | — |
| 2011-04-19 | $22.60 | $22.60 | 3,312,100 | — | — |
| 2011-04-18 | $22.07 | $22.07 | 2,049,500 | — | — |
| 2011-04-15 | $22.03 | $22.03 | 2,464,900 | — | — |
| 2011-04-14 | $21.84 | $21.84 | 1,942,800 | — | — |
| 2011-04-13 | $21.62 | $21.62 | 2,443,400 | — | — |
| 2011-04-12 | $21.60 | $21.60 | 1,878,700 | — | — |
| 2011-04-11 | $21.52 | $21.52 | 2,418,100 | — | — |
| 2011-04-08 | $21.53 | $21.53 | 3,372,600 | — | — |
| 2011-04-07 | $21.79 | $21.79 | 6,948,800 | — | — |
| 2011-04-06 | $20.38 | $20.38 | 2,997,800 | — | — |
| 2011-04-05 | $20.60 | $20.60 | 1,917,800 | — | — |
| 2011-04-04 | $20.62 | $20.62 | 1,649,100 | — | — |
| 2011-04-01 | $20.50 | $20.50 | 2,917,600 | — | — |
| 2011-03-31 | $20.28 | $20.28 | 2,385,000 | — | — |
| 2011-03-30 | $19.79 | $19.79 | 1,407,600 | — | — |
| 2011-03-29 | $19.30 | $19.30 | 1,532,400 | — | — |
| 2011-03-28 | $19.24 | $19.24 | 1,398,100 | — | — |
| 2011-03-25 | $19.42 | $19.42 | 1,795,300 | — | — |
| 2011-03-24 | $19.07 | $19.07 | 1,560,700 | — | — |
| 2011-03-23 | $18.93 | $18.93 | 2,378,100 | — | — |
| 2011-03-22 | $18.61 | $18.61 | 3,738,100 | — | — |
| 2011-03-21 | $18.52 | $18.52 | 2,737,700 | — | — |
| 2011-03-18 | $18.37 | $18.37 | 2,799,100 | — | — |
| 2011-03-17 | $18.27 | $18.27 | 1,728,700 | — | — |
| 2011-03-16 | $18.14 | $18.14 | 2,303,500 | — | — |
| 2011-03-15 | $18.60 | $18.60 | 3,117,800 | — | — |
| 2011-03-14 | $19.03 | $19.03 | 2,012,200 | — | — |
| 2011-03-11 | $19.36 | $19.36 | 2,359,300 | — | — |
| 2011-03-10 | $19.45 | $19.45 | 1,522,200 | — | — |
| 2011-03-09 | $20.07 | $20.07 | 1,774,100 | — | — |
| 2011-03-08 | $19.98 | $19.98 | 1,290,400 | — | — |
| 2011-03-07 | $19.68 | $19.68 | 1,281,100 | — | — |
| 2011-03-04 | $19.87 | $19.87 | 1,090,800 | — | — |
| 2011-03-03 | $19.99 | $19.99 | 2,233,400 | — | — |
| 2011-03-02 | $19.63 | $19.63 | 1,580,200 | — | — |
| 2011-03-01 | $19.84 | $19.84 | 1,405,000 | — | — |
| 2011-02-28 | $20.32 | $20.32 | 1,338,400 | — | — |
| 2011-02-25 | $20.34 | $20.34 | 884,200 | — | — |
| 2011-02-24 | $20.11 | $20.11 | 1,462,900 | — | — |
| 2011-02-23 | $20.40 | $20.40 | 1,709,500 | — | — |
| 2011-02-22 | $20.14 | $20.14 | 2,844,000 | — | — |
| 2011-02-18 | $20.95 | $20.95 | 1,518,000 | — | — |
| 2011-02-17 | $21.06 | $21.06 | 1,736,900 | — | — |
| 2011-02-16 | $20.62 | $20.62 | 1,134,300 | — | — |
| 2011-02-15 | $20.38 | $20.38 | 1,189,400 | — | — |
| 2011-02-14 | $20.38 | $20.38 | 1,666,500 | — | — |
| 2011-02-11 | $20.12 | $20.12 | 1,414,300 | — | — |
| 2011-02-10 | $20.05 | $20.05 | 1,851,400 | — | — |
| 2011-02-09 | $19.96 | $19.96 | 1,184,200 | — | — |
| 2011-02-08 | $19.97 | $19.97 | 1,162,900 | — | — |
| 2011-02-07 | $19.97 | $19.97 | 1,281,600 | — | — |
| 2011-02-04 | $19.76 | $19.76 | 1,459,100 | — | — |
| 2011-02-03 | $19.69 | $19.69 | 1,069,100 | — | — |
| 2011-02-02 | $19.34 | $19.34 | 1,216,400 | — | — |
| 2011-02-01 | $19.43 | $19.43 | 1,547,000 | — | — |
| 2011-01-31 | $19.22 | $19.22 | 1,670,400 | — | — |
| 2011-01-28 | $19.14 | $19.14 | 2,241,900 | — | — |
| 2011-01-27 | $19.48 | $19.48 | 2,355,900 | — | — |
| 2011-01-26 | $19.25 | $19.25 | 1,846,700 | — | — |
| 2011-01-25 | $18.92 | $18.92 | 1,646,300 | — | — |
| 2011-01-24 | $19.14 | $19.14 | 1,831,900 | — | — |
| 2011-01-21 | $19.00 | $19.00 | 1,402,200 | — | — |
| 2011-01-20 | $19.14 | $19.14 | 1,591,500 | — | — |
| 2011-01-19 | $19.22 | $19.22 | 2,086,900 | — | — |
| 2011-01-18 | $19.37 | $19.37 | 1,488,300 | — | — |
| 2011-01-14 | $19.32 | $19.32 | 1,481,900 | — | — |
| 2011-01-13 | $19.35 | $19.35 | 1,760,900 | — | — |
| 2011-01-12 | $19.32 | $19.32 | 2,945,700 | — | — |
| 2011-01-11 | $19.23 | $19.23 | 2,569,600 | — | — |
| 2011-01-10 | $19.52 | $19.52 | 2,403,100 | — | — |
| 2011-01-07 | $19.49 | $19.49 | 4,205,300 | — | — |
| 2011-01-06 | $19.84 | $19.84 | 8,192,400 | — | — |
| 2011-01-05 | $21.58 | $21.58 | 2,264,100 | — | — |
| 2011-01-04 | $21.47 | $21.47 | 2,154,300 | — | — |
| 2011-01-03 | $21.61 | $21.61 | 2,390,100 | — | — |