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
- 1998-11-16 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 | $25.80 | $36.11 | 367,500 | — | — |
| 2011-12-29 | $25.52 | $35.71 | 635,000 | — | — |
| 2011-12-28 | $25.36 | $35.49 | 654,700 | — | — |
| 2011-12-27 | $26.05 | $36.46 | 575,200 | — | — |
| 2011-12-23 | $25.61 | $35.84 | 584,700 | — | — |
| 2011-12-22 | $25.60 | $35.83 | 706,600 | — | — |
| 2011-12-21 | $25.28 | $35.38 | 525,200 | — | — |
| 2011-12-20 | $25.09 | $35.11 | 746,300 | — | — |
| 2011-12-19 | $24.09 | $33.71 | 988,000 | — | — |
| 2011-12-16 | $24.69 | $34.55 | 1,706,400 | — | — |
| 2011-12-15 | $24.53 | $34.33 | 1,057,600 | — | — |
| 2011-12-14 | $24.24 | $33.92 | 1,314,800 | — | — |
| 2011-12-13 | $24.11 | $33.74 | 770,900 | — | — |
| 2011-12-12 | $24.32 | $34.03 | 1,044,400 | — | — |
| 2011-12-09 | $24.63 | $34.47 | 764,400 | — | — |
| 2011-12-08 | $23.70 | $33.17 | 827,800 | — | — |
| 2011-12-07 | $24.65 | $34.50 | 1,138,600 | — | — |
| 2011-12-06 | $25.31 | $35.42 | 1,032,300 | — | — |
| 2011-12-05 | $24.87 | $34.80 | 1,615,900 | — | — |
| 2011-12-02 | $24.30 | $34.01 | 752,700 | — | — |
| 2011-12-01 | $23.99 | $33.57 | 1,391,800 | — | — |
| 2011-11-30 | $23.81 | $33.32 | 1,591,000 | — | — |
| 2011-11-29 | $22.98 | $32.16 | 984,000 | — | — |
| 2011-11-28 | $22.69 | $31.75 | 793,800 | — | — |
| 2011-11-25 | $22.14 | $30.98 | 423,500 | — | — |
| 2011-11-23 | $22.39 | $31.33 | 777,500 | — | — |
| 2011-11-22 | $22.97 | $32.14 | 901,300 | — | — |
| 2011-11-21 | $23.23 | $32.51 | 1,084,000 | — | — |
| 2011-11-18 | $23.66 | $33.11 | 1,052,100 | — | — |
| 2011-11-17 | $24.21 | $33.88 | 1,451,900 | — | — |
| 2011-11-16 | $24.14 | $33.78 | 1,280,700 | — | — |
| 2011-11-15 | $24.02 | $33.61 | 809,800 | — | — |
| 2011-11-14 | $24.01 | $33.60 | 1,495,000 | — | — |
| 2011-11-11 | $24.58 | $34.40 | 1,350,400 | — | — |
| 2011-11-10 | $24.49 | $34.27 | 1,228,400 | — | — |
| 2011-11-09 | $24.51 | $34.30 | 1,544,800 | — | — |
| 2011-11-08 | $26.26 | $36.75 | 422,300 | — | — |
| 2011-11-07 | $26.10 | $36.53 | 491,700 | — | — |
| 2011-11-04 | $26.04 | $36.44 | 795,100 | — | — |
| 2011-11-03 | $26.52 | $37.11 | 1,026,000 | — | — |
| 2011-11-02 | $25.99 | $36.37 | 427,400 | — | — |
| 2011-11-01 | $25.57 | $35.78 | 1,753,300 | — | — |
| 2011-10-31 | $26.04 | $36.44 | 912,400 | — | — |
| 2011-10-28 | $27.31 | $38.22 | 1,001,100 | — | — |
| 2011-10-27 | $27.01 | $37.80 | 2,052,900 | — | — |
| 2011-10-26 | $25.72 | $35.99 | 779,000 | — | — |
| 2011-10-25 | $25.22 | $35.29 | 1,059,500 | — | — |
| 2011-10-24 | $25.78 | $36.08 | 766,800 | — | — |
| 2011-10-21 | $25.16 | $35.21 | 1,063,600 | — | — |
| 2011-10-20 | $24.53 | $34.33 | 1,203,600 | — | — |
| 2011-10-19 | $24.72 | $34.59 | 1,347,100 | — | — |
| 2011-10-18 | $24.99 | $34.97 | 991,600 | — | — |
| 2011-10-17 | $24.80 | $34.71 | 1,100,800 | — | — |
| 2011-10-14 | $25.16 | $35.21 | 915,800 | — | — |
| 2011-10-13 | $24.92 | $34.87 | 1,682,600 | — | — |
| 2011-10-12 | $24.16 | $33.81 | 1,206,500 | — | — |
| 2011-10-11 | $23.74 | $33.22 | 1,586,800 | — | — |
| 2011-10-10 | $24.39 | $34.13 | 912,000 | — | — |
| 2011-10-07 | $23.91 | $33.46 | 1,407,700 | — | — |
| 2011-10-06 | $24.47 | $34.24 | 1,941,300 | — | — |
| 2011-10-05 | $23.88 | $33.42 | 5,086,100 | — | — |
| 2011-10-04 | $24.12 | $33.75 | 3,607,700 | — | — |
| 2011-10-03 | $24.19 | $33.85 | 3,664,900 | — | — |
| 2011-09-30 | $23.56 | $32.97 | 2,542,700 | — | — |
| 2011-09-29 | $23.44 | $32.80 | 2,434,400 | — | — |
| 2011-09-28 | $23.52 | $32.91 | 1,827,600 | — | — |
| 2011-09-27 | $23.59 | $33.01 | 1,973,400 | — | — |
| 2011-09-26 | $23.66 | $33.11 | 1,850,200 | — | — |
| 2011-09-23 | $23.73 | $33.21 | 1,825,900 | — | — |
| 2011-09-22 | $23.08 | $32.30 | 2,483,900 | — | — |
| 2011-09-21 | $24.49 | $34.27 | 1,849,700 | — | — |
| 2011-09-20 | $26.38 | $36.92 | 2,283,100 | — | — |
| 2011-09-19 | $26.71 | $37.38 | 1,476,000 | — | — |
| 2011-09-16 | $27.39 | $38.33 | 1,109,600 | — | — |
| 2011-09-15 | $26.67 | $37.32 | 1,349,400 | — | — |
| 2011-09-14 | $26.61 | $37.24 | 1,306,800 | — | — |
| 2011-09-13 | $26.45 | $37.01 | 1,097,200 | — | — |
| 2011-09-12 | $26.96 | $37.73 | 1,051,600 | — | — |
| 2011-09-09 | $27.70 | $38.76 | 1,096,500 | — | — |
| 2011-09-08 | $28.75 | $40.23 | 1,008,400 | — | — |
| 2011-09-07 | $29.56 | $41.37 | 1,205,200 | — | — |
| 2011-09-06 | $28.37 | $39.70 | 3,359,800 | — | — |
| 2011-09-02 | $29.42 | $41.17 | 1,277,800 | — | — |
| 2011-09-01 | $30.53 | $42.72 | 1,976,800 | — | — |
| 2011-08-31 | $31.14 | $43.58 | 2,885,700 | — | — |
| 2011-08-30 | $31.20 | $43.66 | 1,211,300 | — | — |
| 2011-08-29 | $31.30 | $43.80 | 1,587,000 | — | — |
| 2011-08-26 | $30.20 | $42.26 | 2,192,700 | — | — |
| 2011-08-25 | $29.23 | $40.91 | 1,191,700 | — | — |
| 2011-08-24 | $29.56 | $41.37 | 1,218,500 | — | — |
| 2011-08-23 | $29.05 | $40.65 | 923,800 | — | — |
| 2011-08-22 | $28.30 | $39.60 | 1,202,500 | — | — |
| 2011-08-19 | $27.59 | $38.61 | 926,400 | — | — |
| 2011-08-18 | $27.26 | $38.15 | 764,500 | — | — |
| 2011-08-17 | $28.47 | $39.84 | 1,068,800 | — | — |
| 2011-08-16 | $28.08 | $39.30 | 1,162,200 | — | — |
| 2011-08-15 | $28.25 | $39.53 | 786,500 | — | — |
| 2011-08-12 | $26.76 | $37.45 | 1,989,000 | — | — |
| 2011-08-11 | $26.31 | $36.82 | 909,300 | — | — |
| 2011-08-10 | $25.49 | $35.67 | 1,161,600 | — | — |
| 2011-08-09 | $26.55 | $37.15 | 2,373,600 | — | — |
| 2011-08-08 | $24.48 | $34.26 | 3,493,790 | — | — |
| 2011-08-05 | $26.78 | $37.48 | 2,531,586 | — | — |
| 2011-08-04 | $27.63 | $38.66 | 2,299,608 | — | — |
| 2011-08-03 | $29.46 | $41.23 | 2,259,264 | — | — |
| 2011-08-02 | $29.90 | $41.85 | 1,584,343 | — | — |
| 2011-08-01 | $30.37 | $42.51 | 1,431,035 | — | — |
| 2011-07-29 | $29.77 | $41.66 | 1,105,762 | — | — |
| 2011-07-28 | $29.08 | $40.70 | 643,655 | — | — |
| 2011-07-27 | $28.99 | $40.57 | 1,140,390 | — | — |
| 2011-07-26 | $29.56 | $41.37 | 777,126 | — | — |
| 2011-07-25 | $29.42 | $41.17 | 723,671 | — | — |
| 2011-07-22 | $29.33 | $41.05 | 855,461 | — | — |
| 2011-07-21 | $29.57 | $41.38 | 1,453,729 | — | — |
| 2011-07-20 | $28.87 | $40.40 | 682,822 | — | — |
| 2011-07-19 | $28.88 | $40.41 | 704,675 | — | — |
| 2011-07-18 | $28.53 | $39.93 | 694,085 | — | — |
| 2011-07-15 | $28.57 | $39.98 | 636,090 | — | — |
| 2011-07-14 | $28.61 | $40.04 | 700,809 | — | — |
| 2011-07-13 | $29.30 | $41.00 | 871,262 | — | — |
| 2011-07-12 | $28.99 | $40.58 | 912,783 | — | — |
| 2011-07-11 | $28.85 | $40.37 | 852,939 | — | — |
| 2011-07-08 | $29.67 | $41.52 | 1,704,198 | — | — |
| 2011-07-07 | $29.08 | $40.69 | 1,817,329 | — | — |
| 2011-07-06 | $28.79 | $40.29 | 1,055,164 | — | — |
| 2011-07-05 | $28.73 | $40.20 | 1,196,032 | — | — |
| 2011-07-01 | $29.44 | $41.20 | 1,073,319 | — | — |
| 2011-06-30 | $29.27 | $40.97 | 695,766 | — | — |
| 2011-06-29 | $29.12 | $40.75 | 917,994 | — | — |
| 2011-06-28 | $29.38 | $41.11 | 1,337,740 | — | — |
| 2011-06-27 | $29.11 | $40.74 | 1,263,776 | — | — |
| 2011-06-24 | $28.83 | $40.34 | 2,368,193 | — | — |
| 2011-06-23 | $27.84 | $38.96 | 1,842,880 | — | — |
| 2011-06-22 | $28.47 | $39.84 | 760,821 | — | — |
| 2011-06-21 | $28.31 | $39.62 | 1,200,906 | — | — |
| 2011-06-20 | $28.05 | $39.25 | 974,140 | — | — |
| 2011-06-17 | $27.92 | $39.07 | 1,771,942 | — | — |
| 2011-06-16 | $28.27 | $39.56 | 1,893,310 | — | — |
| 2011-06-15 | $29.21 | $40.88 | 2,018,041 | — | — |
| 2011-06-14 | $29.34 | $41.06 | 1,212,001 | — | — |
| 2011-06-13 | $29.16 | $40.80 | 1,282,603 | — | — |
| 2011-06-10 | $28.97 | $40.54 | 1,428,682 | — | — |
| 2011-06-09 | $29.10 | $40.72 | 920,684 | — | — |
| 2011-06-08 | $28.45 | $39.81 | 1,823,717 | — | — |
| 2011-06-07 | $29.70 | $41.56 | 1,689,741 | — | — |
| 2011-06-06 | $29.58 | $41.39 | 1,806,739 | — | — |
| 2011-06-03 | $29.87 | $41.80 | 1,684,362 | — | — |
| 2011-06-02 | $29.53 | $41.33 | 1,613,424 | — | — |
| 2011-06-01 | $28.76 | $40.25 | 1,488,189 | — | — |
| 2011-05-31 | $29.11 | $40.73 | 1,845,066 | — | — |
| 2011-05-27 | $29.19 | $40.85 | 780,656 | — | — |
| 2011-05-26 | $29.23 | $40.91 | 1,649,061 | — | — |
| 2011-05-25 | $28.23 | $39.51 | 804,695 | — | — |
| 2011-05-24 | $27.80 | $38.91 | 911,774 | — | — |
| 2011-05-23 | $28.27 | $39.56 | 592,048 | — | — |
| 2011-05-20 | $28.57 | $39.98 | 1,044,742 | — | — |
| 2011-05-19 | $28.83 | $40.35 | 1,517,943 | — | — |
| 2011-05-18 | $28.79 | $40.29 | 1,783,877 | — | — |
| 2011-05-17 | $28.00 | $39.18 | 1,401,450 | — | — |
| 2011-05-16 | $27.10 | $37.92 | 1,614,096 | — | — |
| 2011-05-13 | $27.05 | $37.85 | 1,348,834 | — | — |
| 2011-05-12 | $27.45 | $38.41 | 1,386,825 | — | — |
| 2011-05-11 | $27.04 | $37.85 | 743,843 | — | — |
| 2011-05-10 | $27.62 | $38.65 | 1,008,936 | — | — |
| 2011-05-09 | $27.54 | $38.54 | 1,262,095 | — | — |
| 2011-05-06 | $28.22 | $39.49 | 3,707,950 | — | — |
| 2011-05-05 | $25.98 | $36.36 | 1,249,824 | — | — |
| 2011-05-04 | $26.25 | $36.73 | 1,041,211 | — | — |
| 2011-05-03 | $26.97 | $37.75 | 1,089,624 | — | — |
| 2011-05-02 | $27.60 | $38.63 | 964,894 | — | — |
| 2011-04-29 | $28.07 | $39.28 | 1,264,112 | — | — |
| 2011-04-28 | $27.96 | $39.13 | 891,098 | — | — |
| 2011-04-27 | $28.13 | $39.37 | 1,227,130 | — | — |
| 2011-04-26 | $28.21 | $39.48 | 1,038,522 | — | — |
| 2011-04-25 | $27.76 | $38.85 | 685,680 | — | — |
| 2011-04-21 | $27.85 | $38.97 | 570,195 | — | — |
| 2011-04-20 | $27.60 | $38.62 | 2,261,449 | — | — |
| 2011-04-19 | $27.12 | $37.95 | 1,627,040 | — | — |
| 2011-04-18 | $27.75 | $37.79 | 1,212,001 | — | — |
| 2011-04-15 | $27.67 | $37.68 | 1,206,958 | — | — |
| 2011-04-14 | $27.60 | $37.58 | 731,907 | — | — |
| 2011-04-13 | $27.75 | $37.78 | 1,320,762 | — | — |
| 2011-04-12 | $26.93 | $36.67 | 1,226,121 | — | — |
| 2011-04-11 | $27.36 | $37.25 | 1,189,644 | — | — |
| 2011-04-08 | $27.35 | $37.24 | 946,067 | — | — |
| 2011-04-07 | $27.12 | $36.93 | 1,178,381 | — | — |
| 2011-04-06 | $27.20 | $37.04 | 1,519,624 | — | — |
| 2011-04-05 | $27.06 | $36.84 | 1,224,104 | — | — |
| 2011-04-04 | $26.85 | $36.56 | 1,276,215 | — | — |
| 2011-04-01 | $26.39 | $35.93 | 1,106,602 | — | — |
| 2011-03-31 | $25.97 | $35.36 | 1,561,145 | — | — |
| 2011-03-30 | $25.48 | $34.70 | 1,719,327 | — | — |
| 2011-03-29 | $25.29 | $34.44 | 1,606,027 | — | — |
| 2011-03-28 | $26.01 | $35.41 | 2,109,151 | — | — |
| 2011-03-25 | $25.85 | $35.19 | 1,643,346 | — | — |
| 2011-03-24 | $25.38 | $34.55 | 1,596,278 | — | — |
| 2011-03-23 | $24.87 | $33.86 | 3,188,689 | — | — |
| 2011-03-22 | $23.98 | $32.65 | 1,827,247 | — | — |
| 2011-03-21 | $23.52 | $32.03 | 1,594,765 | — | — |
| 2011-03-18 | $23.11 | $31.47 | 746,028 | — | — |
| 2011-03-17 | $22.14 | $30.15 | 1,289,663 | — | — |
| 2011-03-16 | $22.55 | $30.70 | 1,481,970 | — | — |
| 2011-03-15 | $23.02 | $31.34 | 837,642 | — | — |
| 2011-03-14 | $23.11 | $31.46 | 1,147,114 | — | — |
| 2011-03-11 | $23.21 | $31.61 | 1,912,978 | — | — |
| 2011-03-10 | $23.09 | $31.44 | 925,054 | — | — |
| 2011-03-09 | $23.24 | $31.65 | 404,953 | — | — |
| 2011-03-08 | $23.18 | $31.57 | 401,423 | — | — |
| 2011-03-07 | $23.00 | $31.31 | 427,142 | — | — |
| 2011-03-04 | $23.25 | $31.66 | 998,346 | — | — |
| 2011-03-03 | $23.99 | $32.66 | 1,662,173 | — | — |
| 2011-03-02 | $23.21 | $31.61 | 871,599 | — | — |
| 2011-03-01 | $23.01 | $31.33 | 1,156,024 | — | — |
| 2011-02-28 | $23.03 | $31.36 | 1,000,363 | — | — |
| 2011-02-25 | $22.44 | $30.56 | 1,491,215 | — | — |
| 2011-02-24 | $22.31 | $30.37 | 907,908 | — | — |
| 2011-02-23 | $22.29 | $30.35 | 782,001 | — | — |
| 2011-02-22 | $22.18 | $30.20 | 1,114,671 | — | — |
| 2011-02-18 | $22.09 | $30.08 | 305,102 | — | — |
| 2011-02-17 | $22.14 | $30.15 | 476,900 | — | — |
| 2011-02-16 | $22.55 | $30.71 | 911,774 | — | — |
| 2011-02-15 | $21.60 | $29.41 | 405,457 | — | — |
| 2011-02-14 | $21.59 | $29.40 | 520,606 | — | — |
| 2011-02-11 | $21.95 | $29.89 | 836,802 | — | — |
| 2011-02-10 | $21.89 | $29.80 | 963,213 | — | — |
| 2011-02-09 | $21.74 | $29.60 | 968,088 | — | — |
| 2011-02-08 | $22.27 | $30.33 | 439,582 | — | — |
| 2011-02-07 | $22.22 | $30.25 | 1,032,302 | — | — |
| 2011-02-04 | $22.05 | $30.02 | 1,182,415 | — | — |
| 2011-02-03 | $22.45 | $30.57 | 1,145,433 | — | — |
| 2011-02-02 | $22.55 | $30.71 | 1,607,877 | — | — |
| 2011-02-01 | $22.40 | $30.50 | 1,327,318 | — | — |
| 2011-01-31 | $22.61 | $30.78 | 1,477,935 | — | — |
| 2011-01-28 | $22.34 | $30.42 | 1,280,922 | — | — |
| 2011-01-27 | $22.85 | $31.11 | 588,854 | — | — |
| 2011-01-26 | $23.27 | $31.69 | 1,431,708 | — | — |
| 2011-01-25 | $22.82 | $31.07 | 737,791 | — | — |
| 2011-01-24 | $23.11 | $31.46 | 1,529,374 | — | — |
| 2011-01-21 | $22.15 | $30.16 | 1,426,497 | — | — |
| 2011-01-20 | $22.30 | $30.37 | 1,027,259 | — | — |
| 2011-01-19 | $21.62 | $29.44 | 621,634 | — | — |
| 2011-01-18 | $22.07 | $30.05 | 1,700,163 | — | — |
| 2011-01-14 | $22.08 | $30.06 | 1,674,780 | — | — |
| 2011-01-13 | $21.62 | $29.44 | 1,474,237 | — | — |
| 2011-01-12 | $21.86 | $29.76 | 1,281,594 | — | — |
| 2011-01-11 | $21.39 | $29.13 | 1,112,654 | — | — |
| 2011-01-10 | $20.45 | $27.85 | 850,586 | — | — |
| 2011-01-07 | $20.02 | $27.26 | 408,147 | — | — |
| 2011-01-06 | $20.14 | $27.43 | 336,200 | — | — |
| 2011-01-05 | $20.41 | $27.79 | 359,566 | — | — |
| 2011-01-04 | $20.53 | $27.95 | 978,342 | — | — |
| 2011-01-03 | $20.50 | $27.91 | 813,436 | — | — |