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
- 1984-09-07 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 | $16.22 | $16.22 | 1,937,700 | — | — |
| 2011-12-29 | $16.10 | $16.10 | 1,955,300 | — | — |
| 2011-12-28 | $15.98 | $15.98 | 2,653,600 | — | — |
| 2011-12-27 | $16.19 | $16.19 | 1,641,400 | — | — |
| 2011-12-23 | $16.21 | $16.21 | 2,035,200 | — | — |
| 2011-12-22 | $16.33 | $16.33 | 3,566,400 | — | — |
| 2011-12-21 | $15.47 | $15.47 | 4,136,500 | — | — |
| 2011-12-20 | $15.53 | $15.53 | 5,916,300 | — | — |
| 2011-12-19 | $14.74 | $14.74 | 8,226,100 | — | — |
| 2011-12-16 | $14.37 | $14.37 | 6,169,100 | — | — |
| 2011-12-15 | $14.29 | $14.29 | 4,359,700 | — | — |
| 2011-12-14 | $14.04 | $14.04 | 4,937,500 | — | — |
| 2011-12-13 | $14.08 | $14.08 | 6,765,200 | — | — |
| 2011-12-12 | $14.99 | $14.99 | 3,579,200 | — | — |
| 2011-12-09 | $15.49 | $15.49 | 3,011,600 | — | — |
| 2011-12-08 | $15.27 | $15.27 | 3,682,600 | — | — |
| 2011-12-07 | $15.85 | $15.85 | 8,543,700 | — | — |
| 2011-12-06 | $16.10 | $16.10 | 3,806,600 | — | — |
| 2011-12-05 | $16.38 | $16.38 | 4,669,700 | — | — |
| 2011-12-02 | $16.35 | $16.35 | 6,996,000 | — | — |
| 2011-12-01 | $16.16 | $16.16 | 8,162,300 | — | — |
| 2011-11-30 | $16.31 | $16.31 | 11,139,700 | — | — |
| 2011-11-29 | $14.51 | $14.51 | 9,890,600 | — | — |
| 2011-11-28 | $14.35 | $14.35 | 9,099,500 | — | — |
| 2011-11-25 | $14.13 | $14.13 | 3,144,500 | — | — |
| 2011-11-23 | $14.54 | $14.54 | 10,478,900 | — | — |
| 2011-11-22 | $15.90 | $15.90 | 5,808,400 | — | — |
| 2011-11-21 | $16.57 | $16.57 | 8,100,800 | — | — |
| 2011-11-18 | $16.99 | $16.99 | 4,089,400 | — | — |
| 2011-11-17 | $17.40 | $17.40 | 7,748,000 | — | — |
| 2011-11-16 | $18.99 | $18.99 | 2,999,200 | — | — |
| 2011-11-15 | $19.53 | $19.53 | 3,302,900 | — | — |
| 2011-11-14 | $19.49 | $19.49 | 2,144,800 | — | — |
| 2011-11-11 | $19.77 | $19.77 | 3,186,400 | — | — |
| 2011-11-10 | $19.08 | $19.08 | 5,239,600 | — | — |
| 2011-11-09 | $19.62 | $19.62 | 4,809,700 | — | — |
| 2011-11-08 | $21.13 | $21.13 | 3,406,200 | — | — |
| 2011-11-07 | $21.32 | $21.32 | 4,483,000 | — | — |
| 2011-11-04 | $21.83 | $21.83 | 12,401,900 | — | — |
| 2011-11-03 | $20.50 | $20.50 | 8,401,600 | — | — |
| 2011-11-02 | $19.08 | $19.08 | 5,544,600 | — | — |
| 2011-11-01 | $19.11 | $19.11 | 5,059,000 | — | — |
| 2011-10-31 | $19.81 | $19.81 | 5,110,600 | — | — |
| 2011-10-28 | $20.29 | $20.29 | 9,452,400 | — | — |
| 2011-10-27 | $21.38 | $21.38 | 7,225,800 | — | — |
| 2011-10-26 | $21.39 | $21.39 | 3,368,200 | — | — |
| 2011-10-25 | $21.02 | $21.02 | 3,172,200 | — | — |
| 2011-10-24 | $21.89 | $21.89 | 4,430,300 | — | — |
| 2011-10-21 | $20.93 | $20.93 | 3,530,600 | — | — |
| 2011-10-20 | $20.68 | $20.68 | 3,785,700 | — | — |
| 2011-10-19 | $20.83 | $20.83 | 4,010,200 | — | — |
| 2011-10-18 | $21.92 | $21.92 | 3,661,600 | — | — |
| 2011-10-17 | $21.24 | $21.24 | 3,525,200 | — | — |
| 2011-10-14 | $22.40 | $22.40 | 6,558,400 | — | — |
| 2011-10-13 | $21.43 | $21.43 | 9,506,000 | — | — |
| 2011-10-12 | $20.72 | $20.72 | 8,680,700 | — | — |
| 2011-10-11 | $19.91 | $19.91 | 5,748,900 | — | — |
| 2011-10-10 | $19.56 | $19.56 | 2,888,300 | — | — |
| 2011-10-07 | $19.13 | $19.13 | 2,834,800 | — | — |
| 2011-10-06 | $19.33 | $19.33 | 3,676,800 | — | — |
| 2011-10-05 | $19.34 | $19.34 | 6,581,900 | — | — |
| 2011-10-04 | $18.16 | $18.16 | 4,504,800 | — | — |
| 2011-10-03 | $16.96 | $16.96 | 4,638,400 | — | — |
| 2011-09-30 | $17.96 | $17.96 | 4,682,200 | — | — |
| 2011-09-29 | $19.09 | $19.09 | 3,627,400 | — | — |
| 2011-09-28 | $19.85 | $19.85 | 3,932,300 | — | — |
| 2011-09-27 | $20.58 | $20.58 | 2,657,900 | — | — |
| 2011-09-26 | $20.57 | $20.57 | 2,797,300 | — | — |
| 2011-09-23 | $20.91 | $20.91 | 2,340,800 | — | — |
| 2011-09-22 | $20.31 | $20.31 | 4,143,400 | — | — |
| 2011-09-21 | $21.92 | $21.92 | 4,348,300 | — | — |
| 2011-09-20 | $21.57 | $21.57 | 3,242,600 | — | — |
| 2011-09-19 | $21.59 | $21.59 | 2,341,000 | — | — |
| 2011-09-16 | $22.07 | $22.07 | 2,825,800 | — | — |
| 2011-09-15 | $22.35 | $22.35 | 3,400,800 | — | — |
| 2011-09-14 | $22.18 | $22.18 | 6,081,400 | — | — |
| 2011-09-13 | $21.19 | $21.19 | 4,958,700 | — | — |
| 2011-09-12 | $20.28 | $20.28 | 3,962,400 | — | — |
| 2011-09-09 | $19.58 | $19.58 | 5,322,700 | — | — |
| 2011-09-08 | $20.33 | $20.33 | 4,003,600 | — | — |
| 2011-09-07 | $20.17 | $20.17 | 4,240,500 | — | — |
| 2011-09-06 | $19.30 | $19.30 | 4,148,300 | — | — |
| 2011-09-02 | $19.62 | $19.62 | 3,495,300 | — | — |
| 2011-09-01 | $20.92 | $20.92 | 4,024,700 | — | — |
| 2011-08-31 | $20.63 | $20.63 | 2,524,700 | — | — |
| 2011-08-30 | $20.85 | $20.85 | 2,308,500 | — | — |
| 2011-08-29 | $20.80 | $20.80 | 2,828,300 | — | — |
| 2011-08-26 | $19.89 | $19.89 | 3,273,100 | — | — |
| 2011-08-25 | $19.46 | $19.46 | 2,228,400 | — | — |
| 2011-08-24 | $20.05 | $20.05 | 2,668,600 | — | — |
| 2011-08-23 | $20.04 | $20.04 | 4,660,300 | — | — |
| 2011-08-22 | $19.11 | $19.11 | 2,935,900 | — | — |
| 2011-08-19 | $18.78 | $18.78 | 3,980,700 | — | — |
| 2011-08-18 | $19.42 | $19.42 | 4,515,200 | — | — |
| 2011-08-17 | $21.36 | $21.36 | 2,921,100 | — | — |
| 2011-08-16 | $21.47 | $21.47 | 6,296,700 | — | — |
| 2011-08-15 | $23.11 | $23.11 | 3,877,300 | — | — |
| 2011-08-12 | $22.07 | $22.07 | 3,869,800 | — | — |
| 2011-08-11 | $22.02 | $22.02 | 5,372,900 | — | — |
| 2011-08-10 | $20.28 | $20.28 | 5,158,800 | — | — |
| 2011-08-09 | $20.53 | $20.53 | 7,140,600 | — | — |
| 2011-08-08 | $19.39 | $19.39 | 9,716,400 | — | — |
| 2011-08-05 | $20.68 | $20.68 | 10,623,600 | — | — |
| 2011-08-04 | $22.30 | $22.30 | 5,865,800 | — | — |
| 2011-08-03 | $24.30 | $24.30 | 4,681,600 | — | — |
| 2011-08-02 | $23.55 | $23.55 | 4,648,600 | — | — |
| 2011-08-01 | $25.00 | $25.00 | 4,784,500 | — | — |
| 2011-07-29 | $25.31 | $25.31 | 4,308,200 | — | — |
| 2011-07-28 | $25.55 | $25.55 | 5,150,000 | — | — |
| 2011-07-27 | $26.10 | $26.10 | 5,912,000 | — | — |
| 2011-07-26 | $27.00 | $27.00 | 5,279,000 | — | — |
| 2011-07-25 | $26.46 | $26.46 | 6,936,000 | — | — |
| 2011-07-22 | $26.98 | $26.98 | 14,549,000 | — | — |
| 2011-07-21 | $22.68 | $22.68 | 6,664,300 | — | — |
| 2011-07-20 | $23.61 | $23.61 | 4,514,500 | — | — |
| 2011-07-19 | $22.90 | $22.90 | 2,795,200 | — | — |
| 2011-07-18 | $22.23 | $22.23 | 3,319,600 | — | — |
| 2011-07-15 | $22.68 | $22.68 | 2,419,800 | — | — |
| 2011-07-14 | $22.38 | $22.38 | 5,028,700 | — | — |
| 2011-07-13 | $22.83 | $22.83 | 3,652,900 | — | — |
| 2011-07-12 | $22.65 | $22.65 | 5,124,500 | — | — |
| 2011-07-11 | $24.23 | $24.23 | 3,198,800 | — | — |
| 2011-07-08 | $24.72 | $24.72 | 3,524,900 | — | — |
| 2011-07-07 | $25.21 | $25.21 | 5,919,800 | — | — |
| 2011-07-06 | $23.65 | $23.65 | 5,064,200 | — | — |
| 2011-07-05 | $23.06 | $23.06 | 2,404,200 | — | — |
| 2011-07-01 | $23.44 | $23.44 | 2,059,400 | — | — |
| 2011-06-30 | $22.98 | $22.98 | 3,321,100 | — | — |
| 2011-06-29 | $22.62 | $22.62 | 5,391,700 | — | — |
| 2011-06-28 | $23.56 | $23.56 | 3,074,900 | — | — |
| 2011-06-27 | $22.92 | $22.92 | 2,462,200 | — | — |
| 2011-06-24 | $22.87 | $22.87 | 3,029,400 | — | — |
| 2011-06-23 | $23.28 | $23.28 | 5,619,100 | — | — |
| 2011-06-22 | $22.39 | $22.39 | 2,747,900 | — | — |
| 2011-06-21 | $22.53 | $22.53 | 5,620,000 | — | — |
| 2011-06-20 | $21.70 | $21.70 | 13,008,600 | — | — |
| 2011-06-17 | $23.16 | $23.16 | 3,389,800 | — | — |
| 2011-06-16 | $23.51 | $23.51 | 2,713,200 | — | — |
| 2011-06-15 | $24.12 | $24.12 | 3,000,500 | — | — |
| 2011-06-14 | $24.91 | $24.91 | 5,850,200 | — | — |
| 2011-06-13 | $23.52 | $23.52 | 3,118,700 | — | — |
| 2011-06-10 | $24.32 | $24.32 | 3,954,100 | — | — |
| 2011-06-09 | $24.94 | $24.94 | 6,051,700 | — | — |
| 2011-06-08 | $24.42 | $24.42 | 5,438,900 | — | — |
| 2011-06-07 | $25.08 | $25.08 | 12,612,300 | — | — |
| 2011-06-06 | $23.28 | $23.28 | 4,770,500 | — | — |
| 2011-06-03 | $23.06 | $23.06 | 9,489,500 | — | — |
| 2011-06-02 | $24.92 | $24.92 | 4,344,100 | — | — |
| 2011-06-01 | $24.56 | $24.56 | 4,761,700 | — | — |
| 2011-05-31 | $25.47 | $25.47 | 6,115,700 | — | — |
| 2011-05-27 | $25.50 | $25.50 | 11,533,900 | — | — |
| 2011-05-26 | $27.03 | $27.03 | 2,103,900 | — | — |
| 2011-05-25 | $26.84 | $26.84 | 2,138,200 | — | — |
| 2011-05-24 | $26.52 | $26.52 | 2,350,100 | — | — |
| 2011-05-23 | $26.63 | $26.63 | 2,695,800 | — | — |
| 2011-05-20 | $27.31 | $27.31 | 2,155,100 | — | — |
| 2011-05-19 | $27.51 | $27.51 | 2,526,300 | — | — |
| 2011-05-18 | $27.75 | $27.75 | 4,755,300 | — | — |
| 2011-05-17 | $26.64 | $26.64 | 4,730,600 | — | — |
| 2011-05-16 | $27.24 | $27.24 | 3,988,900 | — | — |
| 2011-05-13 | $28.34 | $28.34 | 3,266,900 | — | — |
| 2011-05-12 | $28.57 | $28.57 | 4,600,000 | — | — |
| 2011-05-11 | $28.77 | $28.77 | 4,006,100 | — | — |
| 2011-05-10 | $29.94 | $29.94 | 3,152,400 | — | — |
| 2011-05-09 | $29.66 | $29.66 | 3,130,000 | — | — |
| 2011-05-06 | $29.61 | $29.61 | 3,187,200 | — | — |
| 2011-05-05 | $29.82 | $29.82 | 4,200,000 | — | — |
| 2011-05-04 | $29.50 | $29.50 | 3,250,400 | — | — |
| 2011-05-03 | $29.82 | $29.82 | 3,500,000 | — | — |
| 2011-05-02 | $30.58 | $30.58 | 4,682,300 | — | — |
| 2011-04-29 | $31.46 | $31.46 | 11,985,000 | — | — |
| 2011-04-28 | $27.51 | $27.51 | 5,100,000 | — | — |
| 2011-04-27 | $27.52 | $27.52 | 5,050,000 | — | — |
| 2011-04-26 | $28.29 | $28.29 | 2,500,000 | — | — |
| 2011-04-25 | $28.22 | $28.22 | 3,270,200 | — | — |
| 2011-04-21 | $28.19 | $28.19 | 4,823,700 | — | — |
| 2011-04-20 | $27.92 | $27.92 | 5,724,400 | — | — |
| 2011-04-19 | $26.87 | $26.87 | 6,458,900 | — | — |
| 2011-04-18 | $26.05 | $26.05 | 4,708,100 | — | — |
| 2011-04-15 | $26.32 | $26.32 | 3,376,500 | — | — |
| 2011-04-14 | $26.40 | $26.40 | 4,162,400 | — | — |
| 2011-04-13 | $26.65 | $26.65 | 5,282,800 | — | — |
| 2011-04-12 | $26.36 | $26.36 | 8,821,800 | — | — |
| 2011-04-11 | $27.13 | $27.13 | 6,215,800 | — | — |
| 2011-04-08 | $27.55 | $27.55 | 5,870,700 | — | — |
| 2011-04-07 | $27.74 | $27.74 | 12,718,100 | — | — |
| 2011-04-06 | $28.73 | $28.73 | 19,453,200 | — | — |
| 2011-04-05 | $30.88 | $30.88 | 3,671,000 | — | — |
| 2011-04-04 | $30.79 | $30.79 | 4,576,200 | — | — |
| 2011-04-01 | $31.45 | $31.45 | 3,421,600 | — | — |
| 2011-03-31 | $32.40 | $32.40 | 1,651,000 | — | — |
| 2011-03-30 | $32.65 | $32.65 | 3,375,300 | — | — |
| 2011-03-29 | $32.59 | $32.59 | 2,158,400 | — | — |
| 2011-03-28 | $32.57 | $32.57 | 3,879,500 | — | — |
| 2011-03-25 | $32.31 | $32.31 | 4,422,400 | — | — |
| 2011-03-24 | $31.88 | $31.88 | 3,213,200 | — | — |
| 2011-03-23 | $30.76 | $30.76 | 2,431,400 | — | — |
| 2011-03-22 | $30.47 | $30.47 | 4,496,300 | — | — |
| 2011-03-21 | $31.18 | $31.18 | 2,957,900 | — | — |
| 2011-03-18 | $29.97 | $29.97 | 5,377,300 | — | — |
| 2011-03-17 | $29.95 | $29.95 | 6,642,900 | — | — |
| 2011-03-16 | $30.85 | $30.85 | 4,505,100 | — | — |
| 2011-03-15 | $31.64 | $31.64 | 5,223,600 | — | — |
| 2011-03-14 | $31.27 | $31.27 | 3,844,800 | — | — |
| 2011-03-11 | $31.84 | $31.84 | 5,194,500 | — | — |
| 2011-03-10 | $31.64 | $31.64 | 8,938,000 | — | — |
| 2011-03-09 | $32.01 | $32.01 | 9,873,400 | — | — |
| 2011-03-08 | $33.82 | $33.82 | 3,399,600 | — | — |
| 2011-03-07 | $34.41 | $34.41 | 4,687,600 | — | — |
| 2011-03-04 | $34.98 | $34.98 | 2,736,600 | — | — |
| 2011-03-03 | $35.41 | $35.41 | 4,179,300 | — | — |
| 2011-03-02 | $34.53 | $34.53 | 4,442,300 | — | — |
| 2011-03-01 | $34.75 | $34.75 | 3,663,600 | — | — |
| 2011-02-28 | $35.94 | $35.94 | 4,455,800 | — | — |
| 2011-02-25 | $35.99 | $35.99 | 3,702,600 | — | — |
| 2011-02-24 | $34.91 | $34.91 | 5,312,500 | — | — |
| 2011-02-23 | $33.41 | $33.41 | 8,876,000 | — | — |
| 2011-02-22 | $34.31 | $34.31 | 6,105,300 | — | — |
| 2011-02-18 | $36.65 | $36.65 | 2,181,600 | — | — |
| 2011-02-17 | $36.98 | $36.98 | 2,703,800 | — | — |
| 2011-02-16 | $36.66 | $36.66 | 3,342,400 | — | — |
| 2011-02-15 | $36.33 | $36.33 | 3,237,300 | — | — |
| 2011-02-14 | $36.95 | $36.95 | 4,757,600 | — | — |
| 2011-02-11 | $36.55 | $36.55 | 4,622,100 | — | — |
| 2011-02-10 | $35.72 | $35.72 | 5,669,600 | — | — |
| 2011-02-09 | $35.19 | $35.19 | 3,945,200 | — | — |
| 2011-02-08 | $35.46 | $35.46 | 4,836,600 | — | — |
| 2011-02-07 | $35.54 | $35.54 | 6,293,000 | — | — |
| 2011-02-04 | $34.92 | $34.92 | 4,568,500 | — | — |
| 2011-02-03 | $33.81 | $33.81 | 3,962,300 | — | — |
| 2011-02-02 | $32.92 | $32.92 | 2,678,700 | — | — |
| 2011-02-01 | $32.72 | $32.72 | 3,149,700 | — | — |
| 2011-01-31 | $31.77 | $31.77 | 3,157,600 | — | — |
| 2011-01-28 | $31.33 | $31.33 | 6,494,200 | — | — |
| 2011-01-27 | $32.75 | $32.75 | 6,845,100 | — | — |
| 2011-01-26 | $31.49 | $31.49 | 7,596,500 | — | — |
| 2011-01-25 | $30.01 | $30.01 | 6,203,000 | — | — |
| 2011-01-24 | $29.19 | $29.19 | 5,956,400 | — | — |
| 2011-01-21 | $29.19 | $29.19 | 11,322,100 | — | — |
| 2011-01-20 | $30.03 | $30.03 | 10,299,300 | — | — |
| 2011-01-19 | $31.91 | $31.91 | 4,004,300 | — | — |
| 2011-01-18 | $32.76 | $32.76 | 3,831,300 | — | — |
| 2011-01-14 | $32.51 | $32.51 | 3,469,600 | — | — |
| 2011-01-13 | $31.80 | $31.80 | 2,838,000 | — | — |
| 2011-01-12 | $31.88 | $31.88 | 3,081,100 | — | — |
| 2011-01-11 | $31.61 | $31.61 | 3,673,400 | — | — |
| 2011-01-10 | $31.70 | $31.70 | 6,446,200 | — | — |
| 2011-01-07 | $30.24 | $30.24 | 3,367,200 | — | — |
| 2011-01-06 | $30.15 | $30.15 | 4,088,200 | — | — |
| 2011-01-05 | $30.20 | $30.20 | 3,566,300 | — | — |
| 2011-01-04 | $29.63 | $29.63 | 3,528,500 | — | — |
| 2011-01-03 | $29.56 | $29.56 | 3,791,000 | — | — |