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
- 1981-12-15 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 | $23.82 | $1,243.36 | 298,273 | — | — |
| 2011-12-29 | $23.82 | $1,243.36 | 297,729 | — | — |
| 2011-12-28 | $23.68 | $1,236.16 | 499,694 | — | — |
| 2011-12-27 | $23.77 | $1,240.96 | 361,210 | — | — |
| 2011-12-23 | $23.62 | $1,232.80 | 217,726 | — | — |
| 2011-12-22 | $23.43 | $1,223.19 | 369,797 | — | — |
| 2011-12-21 | $23.28 | $1,215.51 | 385,124 | — | — |
| 2011-12-20 | $23.17 | $1,209.74 | 462,410 | — | — |
| 2011-12-19 | $22.37 | $1,167.96 | 655,570 | — | — |
| 2011-12-16 | $22.83 | $1,191.97 | 1,155,264 | — | — |
| 2011-12-15 | $23.05 | $1,203.50 | 521,217 | — | — |
| 2011-12-14 | $22.64 | $1,176.22 | 3,986,790 | — | — |
| 2011-12-13 | $22.80 | $1,184.35 | 510,564 | — | — |
| 2011-12-12 | $23.11 | $1,200.60 | 695,245 | — | — |
| 2011-12-09 | $23.62 | $1,227.36 | 486,541 | — | — |
| 2011-12-08 | $23.10 | $1,200.12 | 790,575 | — | — |
| 2011-12-07 | $24.10 | $1,252.22 | 855,469 | — | — |
| 2011-12-06 | $24.51 | $1,273.25 | 630,460 | — | — |
| 2011-12-05 | $24.73 | $1,284.72 | 659,157 | — | — |
| 2011-12-02 | $24.05 | $1,249.35 | 639,700 | — | — |
| 2011-12-01 | $24.11 | $1,252.69 | 768,726 | — | — |
| 2011-11-30 | $24.83 | $1,289.97 | 1,168,199 | — | — |
| 2011-11-29 | $23.73 | $1,232.62 | 1,375,707 | — | — |
| 2011-11-28 | $22.27 | $1,157.10 | 562,740 | — | — |
| 2011-11-25 | $21.46 | $1,115.05 | 232,292 | — | — |
| 2011-11-23 | $21.49 | $1,116.48 | 484,802 | — | — |
| 2011-11-22 | $22.94 | $1,191.99 | 578,284 | — | — |
| 2011-11-21 | $23.05 | $1,197.73 | 450,779 | — | — |
| 2011-11-18 | $23.47 | $1,219.24 | 291,533 | — | — |
| 2011-11-17 | $23.39 | $1,215.41 | 560,457 | — | — |
| 2011-11-16 | $23.28 | $1,209.20 | 488,715 | — | — |
| 2011-11-15 | $23.89 | $1,241.22 | 604,807 | — | — |
| 2011-11-14 | $23.60 | $1,225.93 | 628,612 | — | — |
| 2011-11-11 | $23.87 | $1,240.27 | 621,873 | — | — |
| 2011-11-10 | $23.36 | $1,213.50 | 560,892 | — | — |
| 2011-11-09 | $23.32 | $1,211.59 | 817,968 | — | — |
| 2011-11-08 | $23.35 | $1,213.02 | 787,532 | — | — |
| 2011-11-07 | $22.57 | $1,172.40 | 606,220 | — | — |
| 2011-11-04 | $21.43 | $1,113.13 | 942,755 | — | — |
| 2011-11-03 | $22.01 | $1,143.24 | 451,540 | — | — |
| 2011-11-02 | $21.59 | $1,121.74 | 739,921 | — | — |
| 2011-11-01 | $20.51 | $1,065.34 | 619,590 | — | — |
| 2011-10-31 | $21.32 | $1,107.88 | 718,833 | — | — |
| 2011-10-28 | $22.11 | $1,148.50 | 365,776 | — | — |
| 2011-10-27 | $22.60 | $1,174.31 | 456,105 | — | — |
| 2011-10-26 | $21.84 | $1,134.64 | 893,188 | — | — |
| 2011-10-25 | $20.86 | $1,083.50 | 420,669 | — | — |
| 2011-10-24 | $21.54 | $1,118.87 | 673,831 | — | — |
| 2011-10-21 | $20.74 | $1,077.29 | 507,846 | — | — |
| 2011-10-20 | $19.83 | $1,029.97 | 840,903 | — | — |
| 2011-10-19 | $20.40 | $1,059.60 | 543,065 | — | — |
| 2011-10-18 | $20.48 | $1,063.91 | 635,134 | — | — |
| 2011-10-17 | $20.04 | $1,040.96 | 681,332 | — | — |
| 2011-10-14 | $20.26 | $1,052.43 | 568,501 | — | — |
| 2011-10-13 | $20.11 | $1,044.79 | 713,398 | — | — |
| 2011-10-12 | $19.83 | $1,029.97 | 1,085,261 | — | — |
| 2011-10-11 | $19.36 | $1,005.60 | 638,395 | — | — |
| 2011-10-10 | $19.50 | $1,013.24 | 519,151 | — | — |
| 2011-10-07 | $19.11 | $992.69 | 723,181 | — | — |
| 2011-10-06 | $19.74 | $1,025.67 | 1,340,706 | — | — |
| 2011-10-05 | $19.58 | $1,017.07 | 951,451 | — | — |
| 2011-10-04 | $19.32 | $1,003.68 | 1,054,716 | — | — |
| 2011-10-03 | $18.29 | $950.15 | 818,837 | — | — |
| 2011-09-30 | $19.55 | $1,015.63 | 541,326 | — | — |
| 2011-09-29 | $20.33 | $1,056.26 | 812,206 | — | — |
| 2011-09-28 | $19.60 | $1,018.02 | 764,487 | — | — |
| 2011-09-27 | $20.07 | $1,042.88 | 1,554,519 | — | — |
| 2011-09-26 | $19.82 | $1,029.49 | 861,665 | — | — |
| 2011-09-23 | $19.57 | $1,016.59 | 1,041,672 | — | — |
| 2011-09-22 | $19.56 | $1,016.11 | 939,929 | — | — |
| 2011-09-21 | $20.14 | $1,046.22 | 383,820 | — | — |
| 2011-09-20 | $21.09 | $1,095.45 | 566,653 | — | — |
| 2011-09-19 | $21.43 | $1,113.13 | 525,347 | — | — |
| 2011-09-16 | $21.53 | $1,118.39 | 829,381 | — | — |
| 2011-09-15 | $22.09 | $1,147.55 | 826,664 | — | — |
| 2011-09-14 | $21.87 | $1,136.08 | 834,599 | — | — |
| 2011-09-13 | $21.50 | $1,111.32 | 685,680 | — | — |
| 2011-09-12 | $21.54 | $1,113.22 | 746,443 | — | — |
| 2011-09-09 | $21.39 | $1,105.61 | 1,027,541 | — | — |
| 2011-09-08 | $22.60 | $1,168.38 | 1,673,980 | — | — |
| 2011-09-07 | $22.83 | $1,180.27 | 1,068,195 | — | — |
| 2011-09-06 | $21.95 | $1,134.62 | 449,257 | — | — |
| 2011-09-02 | $22.41 | $1,158.40 | 418,930 | — | — |
| 2011-09-01 | $23.04 | $1,190.73 | 709,920 | — | — |
| 2011-08-31 | $23.58 | $1,218.79 | 518,934 | — | — |
| 2011-08-30 | $23.16 | $1,197.39 | 448,931 | — | — |
| 2011-08-29 | $23.07 | $1,192.63 | 549,913 | — | — |
| 2011-08-26 | $22.32 | $1,153.64 | 458,823 | — | — |
| 2011-08-25 | $22.07 | $1,140.80 | 729,921 | — | — |
| 2011-08-24 | $22.50 | $1,163.15 | 1,007,975 | — | — |
| 2011-08-23 | $21.93 | $1,133.67 | 654,809 | — | — |
| 2011-08-22 | $20.78 | $1,074.23 | 535,456 | — | — |
| 2011-08-19 | $20.86 | $1,078.03 | 447,518 | — | — |
| 2011-08-18 | $21.08 | $1,089.44 | 442,192 | — | — |
| 2011-08-17 | $22.01 | $1,137.47 | 519,369 | — | — |
| 2011-08-16 | $21.69 | $1,121.30 | 695,028 | — | — |
| 2011-08-15 | $21.89 | $1,131.29 | 1,349,184 | — | — |
| 2011-08-12 | $20.84 | $1,077.08 | 547,087 | — | — |
| 2011-08-11 | $20.83 | $1,076.60 | 867,100 | — | — |
| 2011-08-10 | $19.89 | $1,028.10 | 1,228,962 | — | — |
| 2011-08-09 | $20.89 | $1,079.93 | 1,732,895 | — | — |
| 2011-08-08 | $19.64 | $1,015.26 | 1,587,564 | — | — |
| 2011-08-05 | $23.43 | $1,211.18 | 542,087 | — | — |
| 2011-08-04 | $23.78 | $1,229.25 | 580,349 | — | — |
| 2011-08-03 | $25.31 | $1,308.19 | 494,150 | — | — |
| 2011-08-02 | $24.86 | $1,284.89 | 387,516 | — | — |
| 2011-08-01 | $25.96 | $1,341.95 | 341,862 | — | — |
| 2011-07-29 | $26.09 | $1,348.61 | 557,848 | — | — |
| 2011-07-28 | $26.42 | $1,365.73 | 342,731 | — | — |
| 2011-07-27 | $26.85 | $1,388.08 | 271,641 | — | — |
| 2011-07-26 | $27.65 | $1,429.45 | 264,685 | — | — |
| 2011-07-25 | $27.64 | $1,428.97 | 254,358 | — | — |
| 2011-07-22 | $27.76 | $1,435.15 | 159,789 | — | — |
| 2011-07-21 | $27.87 | $1,440.86 | 329,144 | — | — |
| 2011-07-20 | $27.41 | $1,417.08 | 304,577 | — | — |
| 2011-07-19 | $27.43 | $1,418.04 | 441,974 | — | — |
| 2011-07-18 | $27.30 | $1,410.90 | 527,521 | — | — |
| 2011-07-15 | $27.94 | $1,444.19 | 256,967 | — | — |
| 2011-07-14 | $27.89 | $1,441.81 | 366,319 | — | — |
| 2011-07-13 | $28.58 | $1,477.48 | 281,424 | — | — |
| 2011-07-12 | $28.63 | $1,479.85 | 273,598 | — | — |
| 2011-07-11 | $28.44 | $1,469.87 | 290,229 | — | — |
| 2011-07-08 | $29.30 | $1,514.57 | 363,493 | — | — |
| 2011-07-07 | $29.27 | $1,513.14 | 170,876 | — | — |
| 2011-07-06 | $29.02 | $1,500.30 | 344,362 | — | — |
| 2011-07-05 | $29.04 | $1,501.25 | 313,491 | — | — |
| 2011-07-01 | $29.30 | $1,514.57 | 436,322 | — | — |
| 2011-06-30 | $28.59 | $1,477.95 | 460,888 | — | — |
| 2011-06-29 | $28.97 | $1,497.45 | 231,096 | — | — |
| 2011-06-28 | $28.88 | $1,492.69 | 334,035 | — | — |
| 2011-06-27 | $28.42 | $1,468.92 | 250,010 | — | — |
| 2011-06-24 | $28.29 | $1,462.26 | 591,872 | — | — |
| 2011-06-23 | $28.65 | $1,480.81 | 733,399 | — | — |
| 2011-06-22 | $28.38 | $1,467.02 | 338,818 | — | — |
| 2011-06-21 | $28.34 | $1,465.11 | 284,577 | — | — |
| 2011-06-20 | $28.15 | $1,455.13 | 280,555 | — | — |
| 2011-06-17 | $27.85 | $1,439.43 | 767,422 | — | — |
| 2011-06-16 | $27.61 | $1,427.07 | 371,102 | — | — |
| 2011-06-15 | $27.57 | $1,425.17 | 364,797 | — | — |
| 2011-06-14 | $28.16 | $1,449.99 | 303,599 | — | — |
| 2011-06-13 | $28.09 | $1,446.20 | 490,454 | — | — |
| 2011-06-10 | $27.81 | $1,431.99 | 573,175 | — | — |
| 2011-06-09 | $27.99 | $1,441.46 | 722,964 | — | — |
| 2011-06-08 | $28.17 | $1,450.46 | 575,893 | — | — |
| 2011-06-07 | $28.57 | $1,471.31 | 406,103 | — | — |
| 2011-06-06 | $28.79 | $1,482.20 | 380,559 | — | — |
| 2011-06-03 | $29.02 | $1,494.05 | 373,385 | — | — |
| 2011-06-02 | $30.02 | $1,545.68 | 470,345 | — | — |
| 2011-06-01 | $29.95 | $1,542.36 | 738,290 | — | — |
| 2011-05-31 | $30.08 | $1,548.99 | 2,586,625 | — | — |
| 2011-05-27 | $29.85 | $1,537.15 | 615,677 | — | — |
| 2011-05-26 | $29.58 | $1,522.94 | 591,654 | — | — |
| 2011-05-25 | $29.04 | $1,495.47 | 798,619 | — | — |
| 2011-05-24 | $28.93 | $1,489.78 | 903,514 | — | — |
| 2011-05-23 | $29.45 | $1,516.31 | 430,561 | — | — |
| 2011-05-20 | $29.99 | $1,544.26 | 752,530 | — | — |
| 2011-05-19 | $30.31 | $1,560.84 | 510,455 | — | — |
| 2011-05-18 | $30.52 | $1,571.26 | 458,279 | — | — |
| 2011-05-17 | $30.22 | $1,556.10 | 941,559 | — | — |
| 2011-05-16 | $31.58 | $1,626.21 | 277,402 | — | — |
| 2011-05-13 | $31.82 | $1,638.52 | 257,510 | — | — |
| 2011-05-12 | $32.29 | $1,662.68 | 294,577 | — | — |
| 2011-05-11 | $31.91 | $1,643.26 | 329,035 | — | — |
| 2011-05-10 | $32.84 | $1,691.10 | 531,978 | — | — |
| 2011-05-09 | $32.05 | $1,650.37 | 336,970 | — | — |
| 2011-05-06 | $31.08 | $1,600.15 | 355,014 | — | — |
| 2011-05-05 | $30.49 | $1,569.84 | 253,271 | — | — |
| 2011-05-04 | $30.52 | $1,571.73 | 188,051 | — | — |
| 2011-05-03 | $30.70 | $1,580.73 | 182,616 | — | — |
| 2011-05-02 | $30.69 | $1,580.26 | 253,271 | — | — |
| 2011-04-29 | $30.87 | $1,589.73 | 266,315 | — | — |
| 2011-04-28 | $31.00 | $1,596.36 | 221,096 | — | — |
| 2011-04-27 | $30.95 | $1,593.52 | 255,119 | — | — |
| 2011-04-26 | $30.55 | $1,573.15 | 279,033 | — | — |
| 2011-04-25 | $30.25 | $1,557.52 | 140,332 | — | — |
| 2011-04-21 | $30.36 | $1,563.21 | 120,548 | — | — |
| 2011-04-20 | $30.12 | $1,550.89 | 222,074 | — | — |
| 2011-04-19 | $29.87 | $1,538.10 | 397,299 | — | — |
| 2011-04-18 | $29.64 | $1,526.26 | 333,383 | — | — |
| 2011-04-15 | $30.41 | $1,566.05 | 305,882 | — | — |
| 2011-04-14 | $30.31 | $1,560.84 | 246,206 | — | — |
| 2011-04-13 | $30.61 | $1,576.00 | 213,487 | — | — |
| 2011-04-12 | $30.27 | $1,558.47 | 221,313 | — | — |
| 2011-04-11 | $30.56 | $1,573.63 | 239,792 | — | — |
| 2011-04-08 | $30.55 | $1,573.15 | 294,903 | — | — |
| 2011-04-07 | $31.21 | $1,606.79 | 192,073 | — | — |
| 2011-04-06 | $31.27 | $1,610.10 | 263,054 | — | — |
| 2011-04-05 | $31.32 | $1,612.94 | 221,639 | — | — |
| 2011-04-04 | $31.36 | $1,614.84 | 254,902 | — | — |
| 2011-04-01 | $31.48 | $1,621.00 | 355,884 | — | — |
| 2011-03-31 | $31.00 | $1,596.36 | 494,802 | — | — |
| 2011-03-30 | $30.52 | $1,571.26 | 272,728 | — | — |
| 2011-03-29 | $30.18 | $1,554.20 | 279,903 | — | — |
| 2011-03-28 | $30.33 | $1,561.78 | 343,275 | — | — |
| 2011-03-25 | $29.70 | $1,529.10 | 273,163 | — | — |
| 2011-03-24 | $29.79 | $1,533.84 | 233,814 | — | — |
| 2011-03-23 | $29.64 | $1,526.26 | 244,358 | — | — |
| 2011-03-22 | $29.58 | $1,522.94 | 263,054 | — | — |
| 2011-03-21 | $29.60 | $1,523.89 | 318,382 | — | — |
| 2011-03-18 | $29.25 | $1,505.89 | 472,628 | — | — |
| 2011-03-17 | $28.86 | $1,485.99 | 245,879 | — | — |
| 2011-03-16 | $28.68 | $1,476.99 | 422,952 | — | — |
| 2011-03-15 | $29.02 | $1,494.05 | 257,836 | — | — |
| 2011-03-14 | $29.44 | $1,510.25 | 264,032 | — | — |
| 2011-03-11 | $29.74 | $1,525.82 | 198,486 | — | — |
| 2011-03-10 | $29.75 | $1,526.29 | 310,556 | — | — |
| 2011-03-09 | $30.47 | $1,563.10 | 230,553 | — | — |
| 2011-03-08 | $30.38 | $1,558.38 | 445,235 | — | — |
| 2011-03-07 | $29.95 | $1,536.68 | 335,774 | — | — |
| 2011-03-04 | $30.03 | $1,540.45 | 344,470 | — | — |
| 2011-03-03 | $30.95 | $1,587.65 | 421,756 | — | — |
| 2011-03-02 | $30.01 | $1,539.51 | 331,861 | — | — |
| 2011-03-01 | $30.00 | $1,539.03 | 804,163 | — | — |
| 2011-02-28 | $30.96 | $1,588.12 | 1,286,465 | — | — |
| 2011-02-25 | $30.89 | $1,584.81 | 368,058 | — | — |
| 2011-02-24 | $30.30 | $1,554.61 | 504,042 | — | — |
| 2011-02-23 | $30.04 | $1,540.92 | 633,069 | — | — |
| 2011-02-22 | $30.99 | $1,590.01 | 265,119 | — | — |
| 2011-02-18 | $31.55 | $1,618.32 | 323,817 | — | — |
| 2011-02-17 | $31.40 | $1,610.77 | 393,820 | — | — |
| 2011-02-16 | $32.16 | $1,649.94 | 266,750 | — | — |
| 2011-02-15 | $32.23 | $1,653.25 | 286,098 | — | — |
| 2011-02-14 | $32.49 | $1,666.93 | 183,486 | — | — |
| 2011-02-11 | $32.66 | $1,675.43 | 232,075 | — | — |
| 2011-02-10 | $32.73 | $1,679.20 | 166,420 | — | — |
| 2011-02-09 | $32.72 | $1,678.73 | 303,925 | — | — |
| 2011-02-08 | $33.03 | $1,694.31 | 315,339 | — | — |
| 2011-02-07 | $32.99 | $1,692.42 | 280,881 | — | — |
| 2011-02-04 | $33.03 | $1,694.31 | 221,639 | — | — |
| 2011-02-03 | $32.74 | $1,679.68 | 244,249 | — | — |
| 2011-02-02 | $32.82 | $1,683.92 | 103,265 | — | — |
| 2011-02-01 | $33.16 | $1,700.91 | 199,573 | — | — |
| 2011-01-31 | $32.89 | $1,687.23 | 421,647 | — | — |
| 2011-01-28 | $32.95 | $1,690.53 | 390,885 | — | — |
| 2011-01-27 | $33.12 | $1,699.03 | 132,505 | — | — |
| 2011-01-26 | $33.21 | $1,703.75 | 178,812 | — | — |
| 2011-01-25 | $33.20 | $1,703.27 | 169,681 | — | — |
| 2011-01-24 | $33.24 | $1,705.16 | 118,918 | — | — |
| 2011-01-21 | $32.92 | $1,688.64 | 159,246 | — | — |
| 2011-01-20 | $33.07 | $1,696.67 | 183,268 | — | — |
| 2011-01-19 | $33.10 | $1,698.08 | 192,943 | — | — |
| 2011-01-18 | $33.60 | $1,723.57 | 461,649 | — | — |
| 2011-01-14 | $33.42 | $1,714.60 | 179,138 | — | — |
| 2011-01-13 | $33.25 | $1,705.63 | 205,226 | — | — |
| 2011-01-12 | $33.38 | $1,712.24 | 200,117 | — | — |
| 2011-01-11 | $33.53 | $1,720.26 | 167,398 | — | — |
| 2011-01-10 | $33.47 | $1,716.96 | 339,905 | — | — |
| 2011-01-07 | $33.06 | $1,696.19 | 207,182 | — | — |
| 2011-01-06 | $33.23 | $1,704.69 | 302,403 | — | — |
| 2011-01-05 | $33.89 | $1,738.67 | 262,184 | — | — |
| 2011-01-04 | $34.13 | $1,750.94 | 250,445 | — | — |
| 2011-01-03 | $33.99 | $1,743.86 | 288,055 | — | — |