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
- 1983-11-21 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 | $22.84 | $126.38 | 20,770,647 | — | — |
| 2011-12-29 | $22.79 | $126.09 | 23,497,690 | — | — |
| 2011-12-28 | $22.62 | $125.17 | 22,120,995 | — | — |
| 2011-12-27 | $22.69 | $125.54 | 21,796,085 | — | — |
| 2011-12-23 | $22.56 | $124.83 | 24,006,106 | — | — |
| 2011-12-22 | $22.40 | $123.95 | 40,174,132 | — | — |
| 2011-12-21 | $22.13 | $122.45 | 36,556,037 | — | — |
| 2011-12-20 | $21.99 | $121.70 | 44,495,933 | — | — |
| 2011-12-19 | $21.71 | $120.11 | 25,176,390 | — | — |
| 2011-12-16 | $21.79 | $120.57 | 59,486,393 | — | — |
| 2011-12-15 | $21.74 | $120.32 | 34,224,076 | — | — |
| 2011-12-14 | $21.76 | $120.40 | 30,023,156 | — | — |
| 2011-12-13 | $21.93 | $121.36 | 29,004,074 | — | — |
| 2011-12-12 | $21.91 | $121.24 | 34,153,772 | — | — |
| 2011-12-09 | $21.93 | $121.32 | 32,249,330 | — | — |
| 2011-12-08 | $21.80 | $120.61 | 29,880,297 | — | — |
| 2011-12-07 | $22.21 | $122.87 | 54,021,848 | — | — |
| 2011-12-06 | $22.03 | $121.91 | 22,535,407 | — | — |
| 2011-12-05 | $22.02 | $121.82 | 28,945,288 | — | — |
| 2011-12-02 | $21.87 | $121.03 | 29,346,460 | — | — |
| 2011-12-01 | $21.78 | $120.53 | 28,916,690 | — | — |
| 2011-11-30 | $21.89 | $121.11 | 44,269,529 | — | — |
| 2011-11-29 | $21.19 | $117.27 | 24,059,463 | — | — |
| 2011-11-28 | $21.11 | $116.81 | 32,069,134 | — | — |
| 2011-11-25 | $20.70 | $114.55 | 15,936,723 | — | — |
| 2011-11-23 | $20.81 | $115.14 | 40,018,430 | — | — |
| 2011-11-22 | $21.21 | $117.35 | 49,514,290 | — | — |
| 2011-11-21 | $21.42 | $118.52 | 29,501,103 | — | — |
| 2011-11-18 | $21.63 | $119.69 | 29,234,185 | — | — |
| 2011-11-17 | $21.61 | $119.57 | 36,409,073 | — | — |
| 2011-11-16 | $21.74 | $120.28 | 35,149,684 | — | — |
| 2011-11-15 | $22.09 | $122.24 | 37,964,244 | — | — |
| 2011-11-14 | $22.05 | $121.99 | 29,037,836 | — | — |
| 2011-11-11 | $22.22 | $122.95 | 20,008,553 | — | — |
| 2011-11-10 | $22.02 | $121.86 | 26,310,660 | — | — |
| 2011-11-09 | $21.84 | $120.82 | 35,978,641 | — | — |
| 2011-11-08 | $22.25 | $123.12 | 27,589,115 | — | — |
| 2011-11-07 | $22.24 | $123.04 | 19,871,254 | — | — |
| 2011-11-04 | $22.02 | $121.86 | 24,383,181 | — | — |
| 2011-11-03 | $22.24 | $123.04 | 27,520,664 | — | — |
| 2011-11-02 | $21.96 | $121.53 | 28,810,240 | — | — |
| 2011-11-01 | $21.68 | $119.94 | 41,759,357 | — | — |
| 2011-10-31 | $22.14 | $122.49 | 34,869,526 | — | — |
| 2011-10-28 | $22.46 | $124.29 | 32,215,700 | — | — |
| 2011-10-27 | $22.26 | $123.16 | 49,974,910 | — | — |
| 2011-10-26 | $21.71 | $120.15 | 37,064,983 | — | — |
| 2011-10-25 | $21.46 | $118.73 | 44,631,378 | — | — |
| 2011-10-24 | $21.81 | $120.69 | 32,050,598 | — | — |
| 2011-10-21 | $22.00 | $121.74 | 40,020,416 | — | — |
| 2011-10-20 | $21.90 | $121.15 | 41,550,562 | — | — |
| 2011-10-19 | $21.97 | $121.57 | 26,117,621 | — | — |
| 2011-10-18 | $22.06 | $122.07 | 26,388,776 | — | — |
| 2011-10-17 | $21.92 | $121.28 | 24,479,701 | — | — |
| 2011-10-14 | $22.03 | $121.91 | 31,511,068 | — | — |
| 2011-10-13 | $21.98 | $121.61 | 26,529,650 | — | — |
| 2011-10-12 | $21.90 | $121.15 | 34,291,070 | — | — |
| 2011-10-11 | $21.73 | $120.24 | 29,290,190 | — | — |
| 2011-10-10 | $22.03 | $121.91 | 27,591,366 | — | — |
| 2011-10-07 | $21.48 | $118.86 | 29,641,050 | — | — |
| 2011-10-06 | $21.46 | $118.73 | 29,346,990 | — | — |
| 2011-10-05 | $21.38 | $118.31 | 42,669,872 | — | — |
| 2011-10-04 | $21.38 | $115.93 | 57,329,200 | — | — |
| 2011-10-03 | $21.27 | $115.32 | 42,563,422 | — | — |
| 2011-09-30 | $21.54 | $116.79 | 36,753,578 | — | — |
| 2011-09-29 | $21.78 | $118.10 | 45,249,951 | — | — |
| 2011-09-28 | $21.56 | $116.92 | 28,658,774 | — | — |
| 2011-09-27 | $21.65 | $117.41 | 38,971,543 | — | — |
| 2011-09-26 | $21.40 | $116.06 | 93,473,208 | — | — |
| 2011-09-23 | $21.03 | $114.05 | 137,437,952 | — | — |
| 2011-09-22 | $20.96 | $113.64 | 166,822,279 | — | — |
| 2011-09-21 | $21.37 | $115.89 | 34,224,738 | — | — |
| 2011-09-20 | $21.79 | $118.14 | 27,336,098 | — | — |
| 2011-09-19 | $21.59 | $117.04 | 28,662,614 | — | — |
| 2011-09-16 | $21.86 | $118.51 | 45,362,888 | — | — |
| 2011-09-15 | $21.56 | $116.88 | 28,870,350 | — | — |
| 2011-09-14 | $21.34 | $115.73 | 30,588,769 | — | — |
| 2011-09-13 | $21.24 | $115.16 | 31,846,040 | — | — |
| 2011-09-12 | $21.06 | $114.17 | 33,830,583 | — | — |
| 2011-09-09 | $20.80 | $112.78 | 47,628,384 | — | — |
| 2011-09-08 | $21.12 | $114.50 | 29,022,610 | — | — |
| 2011-09-07 | $21.25 | $115.20 | 32,483,546 | — | — |
| 2011-09-06 | $21.02 | $113.97 | 44,342,216 | — | — |
| 2011-09-02 | $21.19 | $114.87 | 35,030,127 | — | — |
| 2011-09-01 | $21.35 | $115.77 | 49,874,286 | — | — |
| 2011-08-31 | $21.51 | $116.63 | 149,624,710 | — | — |
| 2011-08-30 | $22.37 | $121.30 | 29,977,743 | — | — |
| 2011-08-29 | $22.10 | $119.82 | 30,866,544 | — | — |
| 2011-08-26 | $21.93 | $118.92 | 30,105,774 | — | — |
| 2011-08-25 | $21.95 | $119.00 | 31,502,329 | — | — |
| 2011-08-24 | $22.23 | $120.52 | 33,160,507 | — | — |
| 2011-08-23 | $21.89 | $118.68 | 39,287,449 | — | — |
| 2011-08-22 | $21.49 | $116.51 | 47,512,005 | — | — |
| 2011-08-19 | $21.14 | $114.62 | 50,331,860 | — | — |
| 2011-08-18 | $21.50 | $116.55 | 60,700,898 | — | — |
| 2011-08-17 | $22.03 | $119.46 | 34,004,424 | — | — |
| 2011-08-16 | $21.74 | $117.90 | 29,005,000 | — | — |
| 2011-08-15 | $21.76 | $117.98 | 34,676,752 | — | — |
| 2011-08-12 | $21.31 | $115.56 | 56,385,320 | — | — |
| 2011-08-11 | $21.48 | $116.47 | 69,705,025 | — | — |
| 2011-08-10 | $21.06 | $114.17 | 82,072,642 | — | — |
| 2011-08-09 | $21.79 | $118.14 | 101,431,640 | — | — |
| 2011-08-08 | $20.92 | $113.44 | 95,320,321 | — | — |
| 2011-08-05 | $21.85 | $118.47 | 71,205,382 | — | — |
| 2011-08-04 | $21.74 | $117.86 | 58,761,371 | — | — |
| 2011-08-03 | $22.28 | $120.81 | 36,434,626 | — | — |
| 2011-08-02 | $22.04 | $119.50 | 38,673,510 | — | — |
| 2011-08-01 | $22.30 | $120.89 | 37,703,548 | — | — |
| 2011-07-29 | $22.10 | $119.82 | 36,404,439 | — | — |
| 2011-07-28 | $22.10 | $119.82 | 65,698,998 | — | — |
| 2011-07-27 | $22.63 | $122.69 | 35,769,714 | — | — |
| 2011-07-26 | $22.61 | $122.61 | 23,598,049 | — | — |
| 2011-07-25 | $22.59 | $122.49 | 28,135,397 | — | — |
| 2011-07-22 | $22.90 | $124.16 | 36,445,483 | — | — |
| 2011-07-21 | $22.87 | $124.00 | 50,205,948 | — | — |
| 2011-07-20 | $22.83 | $123.80 | 26,278,752 | — | — |
| 2011-07-19 | $22.91 | $124.21 | 28,359,683 | — | — |
| 2011-07-18 | $22.75 | $123.35 | 29,087,221 | — | — |
| 2011-07-15 | $22.89 | $124.12 | 43,644,733 | — | — |
| 2011-07-14 | $23.10 | $125.23 | 28,750,660 | — | — |
| 2011-07-13 | $23.28 | $126.21 | 20,852,603 | — | — |
| 2011-07-12 | $23.24 | $126.01 | 28,536,834 | — | — |
| 2011-07-11 | $23.26 | $126.13 | 25,590,404 | — | — |
| 2011-07-08 | $23.52 | $127.52 | 24,681,743 | — | — |
| 2011-07-07 | $23.59 | $127.89 | 29,117,805 | — | — |
| 2011-07-06 | $23.59 | $127.89 | 23,921,502 | — | — |
| 2011-07-05 | $23.89 | $127.20 | 27,652,534 | — | — |
| 2011-07-01 | $23.93 | $127.40 | 26,518,926 | — | — |
| 2011-06-30 | $23.72 | $126.31 | 53,799,548 | — | — |
| 2011-06-29 | $23.61 | $125.71 | 26,446,238 | — | — |
| 2011-06-28 | $23.43 | $124.74 | 22,791,468 | — | — |
| 2011-06-27 | $23.23 | $123.70 | 24,829,502 | — | — |
| 2011-06-24 | $22.99 | $122.41 | 26,714,348 | — | — |
| 2011-06-23 | $23.20 | $123.54 | 32,439,589 | — | — |
| 2011-06-22 | $23.32 | $124.18 | 23,608,774 | — | — |
| 2011-06-21 | $23.50 | $125.11 | 47,697,762 | — | — |
| 2011-06-20 | $23.38 | $124.50 | 23,149,081 | — | — |
| 2011-06-17 | $23.24 | $123.74 | 36,906,632 | — | — |
| 2011-06-16 | $22.98 | $122.37 | 25,047,564 | — | — |
| 2011-06-15 | $22.92 | $122.05 | 32,109,118 | — | — |
| 2011-06-14 | $23.26 | $123.82 | 26,567,384 | — | — |
| 2011-06-13 | $23.07 | $122.85 | 30,908,515 | — | — |
| 2011-06-10 | $22.92 | $122.01 | 31,355,762 | — | — |
| 2011-06-09 | $22.91 | $121.97 | 22,113,845 | — | — |
| 2011-06-08 | $22.92 | $122.01 | 27,651,078 | — | — |
| 2011-06-07 | $22.89 | $121.89 | 21,177,115 | — | — |
| 2011-06-06 | $22.93 | $122.09 | 23,787,249 | — | — |
| 2011-06-03 | $23.15 | $123.26 | 28,872,600 | — | — |
| 2011-06-02 | $23.39 | $124.54 | 23,083,146 | — | — |
| 2011-06-01 | $23.54 | $125.35 | 29,328,056 | — | — |
| 2011-05-31 | $23.84 | $126.92 | 31,365,428 | — | — |
| 2011-05-27 | $23.63 | $125.83 | 22,837,014 | — | — |
| 2011-05-26 | $23.50 | $125.11 | 26,718,188 | — | — |
| 2011-05-25 | $23.41 | $124.66 | 24,066,348 | — | — |
| 2011-05-24 | $23.53 | $125.31 | 22,956,571 | — | — |
| 2011-05-23 | $23.47 | $124.99 | 23,978,170 | — | — |
| 2011-05-20 | $23.66 | $125.95 | 22,301,191 | — | — |
| 2011-05-19 | $23.72 | $126.27 | 19,483,984 | — | — |
| 2011-05-18 | $23.56 | $125.47 | 23,507,488 | — | — |
| 2011-05-17 | $23.50 | $125.15 | 27,778,844 | — | — |
| 2011-05-16 | $23.46 | $124.91 | 42,626,710 | — | — |
| 2011-05-13 | $23.72 | $126.31 | 23,454,925 | — | — |
| 2011-05-12 | $23.90 | $127.24 | 29,171,427 | — | — |
| 2011-05-11 | $23.70 | $126.19 | 26,783,593 | — | — |
| 2011-05-10 | $23.94 | $127.44 | 22,636,163 | — | — |
| 2011-05-09 | $23.68 | $126.07 | 20,358,221 | — | — |
| 2011-05-06 | $23.61 | $125.71 | 32,335,125 | — | — |
| 2011-05-05 | $23.58 | $125.55 | 41,676,475 | — | — |
| 2011-05-04 | $24.01 | $127.84 | 34,708,263 | — | — |
| 2011-05-03 | $24.06 | $128.12 | 61,224,673 | — | — |
| 2011-05-02 | $23.57 | $125.51 | 36,507,049 | — | — |
| 2011-04-29 | $23.50 | $125.15 | 33,815,622 | — | — |
| 2011-04-28 | $23.69 | $126.15 | 31,843,127 | — | — |
| 2011-04-27 | $23.73 | $126.35 | 37,685,806 | — | — |
| 2011-04-26 | $23.37 | $124.42 | 27,804,530 | — | — |
| 2011-04-25 | $23.07 | $122.85 | 17,548,958 | — | — |
| 2011-04-21 | $23.17 | $123.38 | 33,859,976 | — | — |
| 2011-04-20 | $22.76 | $121.17 | 41,339,517 | — | — |
| 2011-04-19 | $22.89 | $121.89 | 31,453,606 | — | — |
| 2011-04-18 | $22.89 | $121.89 | 28,447,596 | — | — |
| 2011-04-15 | $23.15 | $123.26 | 30,026,996 | — | — |
| 2011-04-14 | $22.88 | $121.81 | 25,714,993 | — | — |
| 2011-04-13 | $22.79 | $121.37 | 28,050,264 | — | — |
| 2011-04-12 | $23.01 | $122.53 | 29,039,160 | — | — |
| 2011-04-11 | $23.16 | $123.30 | 30,168,002 | — | — |
| 2011-04-08 | $23.19 | $123.50 | 34,604,991 | — | — |
| 2011-04-07 | $23.07 | $122.81 | 39,700,272 | — | — |
| 2011-04-06 | $23.01 | $122.53 | 33,295,025 | — | — |
| 2011-04-05 | $23.19 | $121.17 | 38,599,102 | — | — |
| 2011-04-04 | $23.24 | $121.44 | 49,849,262 | — | — |
| 2011-04-01 | $23.13 | $120.85 | 161,523,234 | — | — |
| 2011-03-31 | $23.12 | $120.81 | 154,437,848 | — | — |
| 2011-03-30 | $23.19 | $121.21 | 69,942,021 | — | — |
| 2011-03-29 | $22.70 | $118.60 | 55,647,455 | — | — |
| 2011-03-28 | $22.18 | $115.88 | 66,838,962 | — | — |
| 2011-03-25 | $21.79 | $113.87 | 31,312,070 | — | — |
| 2011-03-24 | $21.56 | $112.64 | 43,139,627 | — | — |
| 2011-03-23 | $21.25 | $111.06 | 28,914,704 | — | — |
| 2011-03-22 | $21.22 | $110.91 | 38,217,128 | — | — |
| 2011-03-21 | $21.34 | $111.54 | 82,085,087 | — | — |
| 2011-03-18 | $21.10 | $110.27 | 35,114,863 | — | — |
| 2011-03-17 | $20.95 | $109.49 | 34,519,725 | — | — |
| 2011-03-16 | $20.64 | $107.87 | 49,162,768 | — | — |
| 2011-03-15 | $21.00 | $109.76 | 50,984,724 | — | — |
| 2011-03-14 | $21.29 | $111.26 | 33,465,424 | — | — |
| 2011-03-11 | $21.50 | $112.33 | 28,960,779 | — | — |
| 2011-03-10 | $21.61 | $112.92 | 45,656,551 | — | — |
| 2011-03-09 | $21.74 | $113.63 | 38,104,323 | — | — |
| 2011-03-08 | $21.49 | $112.29 | 39,843,662 | — | — |
| 2011-03-07 | $21.07 | $110.12 | 31,607,455 | — | — |
| 2011-03-04 | $21.09 | $110.20 | 35,097,784 | — | — |
| 2011-03-03 | $21.25 | $111.02 | 28,930,459 | — | — |
| 2011-03-02 | $21.28 | $111.18 | 35,584,618 | — | — |
| 2011-03-01 | $21.21 | $110.83 | 29,408,820 | — | — |
| 2011-02-28 | $21.44 | $112.01 | 28,047,616 | — | — |
| 2011-02-25 | $21.25 | $111.02 | 21,257,085 | — | — |
| 2011-02-24 | $21.09 | $110.20 | 37,251,534 | — | — |
| 2011-02-23 | $21.17 | $110.63 | 32,786,080 | — | — |
| 2011-02-22 | $21.30 | $111.30 | 34,396,461 | — | — |
| 2011-02-18 | $21.58 | $112.76 | 26,106,764 | — | — |
| 2011-02-17 | $21.53 | $112.49 | 25,016,450 | — | — |
| 2011-02-16 | $21.37 | $111.70 | 30,192,364 | — | — |
| 2011-02-15 | $21.33 | $111.46 | 31,318,690 | — | — |
| 2011-02-14 | $21.50 | $112.33 | 30,305,963 | — | — |
| 2011-02-11 | $21.50 | $112.37 | 29,461,780 | — | — |
| 2011-02-10 | $21.33 | $111.46 | 46,705,159 | — | — |
| 2011-02-09 | $21.13 | $110.39 | 24,671,813 | — | — |
| 2011-02-08 | $21.08 | $110.16 | 26,248,565 | — | — |
| 2011-02-07 | $21.12 | $110.35 | 43,549,935 | — | — |
| 2011-02-04 | $21.13 | $110.39 | 24,257,401 | — | — |
| 2011-02-03 | $21.14 | $110.47 | 27,917,070 | — | — |
| 2011-02-02 | $20.90 | $109.21 | 30,986,366 | — | — |
| 2011-02-01 | $21.05 | $110.00 | 34,941,154 | — | — |
| 2011-01-31 | $20.79 | $108.62 | 38,726,206 | — | — |
| 2011-01-28 | $20.76 | $108.50 | 54,335,371 | — | — |
| 2011-01-27 | $21.25 | $111.02 | 77,328,617 | — | — |
| 2011-01-26 | $21.70 | $113.39 | 32,290,904 | — | — |
| 2011-01-25 | $21.72 | $113.51 | 36,592,447 | — | — |
| 2011-01-24 | $21.51 | $112.41 | 26,452,328 | — | — |
| 2011-01-21 | $21.40 | $111.81 | 50,337,686 | — | — |
| 2011-01-20 | $21.32 | $111.42 | 39,320,814 | — | — |
| 2011-01-19 | $21.40 | $111.81 | 41,898,112 | — | — |
| 2011-01-18 | $21.40 | $111.81 | 41,326,939 | — | — |
| 2011-01-14 | $21.47 | $112.21 | 45,258,027 | — | — |
| 2011-01-13 | $21.21 | $110.83 | 47,543,781 | — | — |
| 2011-01-12 | $21.18 | $110.67 | 47,702,926 | — | — |
| 2011-01-11 | $21.08 | $110.16 | 75,910,746 | — | — |
| 2011-01-10 | $21.40 | $111.85 | 54,728,996 | — | — |
| 2011-01-07 | $21.79 | $113.87 | 62,936,472 | — | — |
| 2011-01-06 | $22.02 | $115.05 | 53,978,818 | — | — |
| 2011-01-05 | $22.64 | $116.08 | 37,266,893 | — | — |
| 2011-01-04 | $22.57 | $115.69 | 27,522,253 | — | — |
| 2011-01-03 | $22.41 | $114.88 | 27,251,760 | — | — |