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
- 1986-07-08 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 | $20.42 | $20.42 | 1,714,000 | — | — |
| 2011-12-29 | $20.62 | $20.62 | 2,834,400 | — | — |
| 2011-12-28 | $19.85 | $19.85 | 1,755,500 | — | — |
| 2011-12-27 | $20.09 | $20.09 | 1,381,200 | — | — |
| 2011-12-23 | $20.13 | $20.13 | 1,924,400 | — | — |
| 2011-12-22 | $20.42 | $20.42 | 3,331,700 | — | — |
| 2011-12-21 | $20.68 | $20.68 | 5,228,100 | — | — |
| 2011-12-20 | $20.50 | $20.50 | 5,568,600 | — | — |
| 2011-12-19 | $19.26 | $19.26 | 2,955,800 | — | — |
| 2011-12-16 | $19.66 | $19.66 | 4,056,500 | — | — |
| 2011-12-15 | $19.44 | $19.44 | 4,103,200 | — | — |
| 2011-12-14 | $19.02 | $19.02 | 6,075,900 | — | — |
| 2011-12-13 | $19.69 | $19.69 | 3,869,700 | — | — |
| 2011-12-12 | $20.57 | $20.57 | 3,861,600 | — | — |
| 2011-12-09 | $20.77 | $20.77 | 3,117,900 | — | — |
| 2011-12-08 | $20.39 | $20.39 | 3,574,500 | — | — |
| 2011-12-07 | $20.93 | $20.93 | 4,578,700 | — | — |
| 2011-12-06 | $21.30 | $21.30 | 8,263,100 | — | — |
| 2011-12-05 | $20.74 | $20.74 | 7,998,900 | — | — |
| 2011-12-02 | $20.23 | $20.23 | 3,899,100 | — | — |
| 2011-12-01 | $20.26 | $20.26 | 4,055,800 | — | — |
| 2011-11-30 | $20.31 | $20.31 | 7,189,900 | — | — |
| 2011-11-29 | $18.99 | $18.99 | 3,913,600 | — | — |
| 2011-11-28 | $18.90 | $18.90 | 4,398,100 | — | — |
| 2011-11-25 | $18.55 | $18.55 | 1,819,100 | — | — |
| 2011-11-23 | $18.73 | $18.73 | 2,814,400 | — | — |
| 2011-11-22 | $19.25 | $19.25 | 5,223,800 | — | — |
| 2011-11-21 | $18.93 | $18.93 | 4,005,000 | — | — |
| 2011-11-18 | $18.86 | $18.86 | 2,708,900 | — | — |
| 2011-11-17 | $19.10 | $19.10 | 2,986,100 | — | — |
| 2011-11-16 | $19.55 | $19.55 | 4,399,500 | — | — |
| 2011-11-15 | $19.22 | $19.22 | 3,792,600 | — | — |
| 2011-11-14 | $18.90 | $18.90 | 2,987,300 | — | — |
| 2011-11-11 | $18.90 | $18.90 | 4,652,300 | — | — |
| 2011-11-10 | $18.64 | $18.64 | 5,295,900 | — | — |
| 2011-11-09 | $18.11 | $18.11 | 6,224,200 | — | — |
| 2011-11-08 | $19.43 | $19.43 | 8,241,900 | — | — |
| 2011-11-07 | $18.10 | $18.10 | 4,556,700 | — | — |
| 2011-11-04 | $17.36 | $17.36 | 3,546,700 | — | — |
| 2011-11-03 | $17.61 | $17.61 | 3,410,400 | — | — |
| 2011-11-02 | $17.50 | $17.50 | 3,102,300 | — | — |
| 2011-11-01 | $17.05 | $17.05 | 5,552,700 | — | — |
| 2011-10-31 | $17.44 | $17.44 | 3,779,100 | — | — |
| 2011-10-28 | $18.05 | $18.05 | 3,041,800 | — | — |
| 2011-10-27 | $18.37 | $18.37 | 4,488,400 | — | — |
| 2011-10-26 | $18.04 | $18.04 | 4,078,400 | — | — |
| 2011-10-25 | $17.78 | $17.78 | 2,949,000 | — | — |
| 2011-10-24 | $18.52 | $18.52 | 4,059,100 | — | — |
| 2011-10-21 | $18.09 | $18.09 | 6,980,300 | — | — |
| 2011-10-20 | $17.11 | $17.11 | 5,414,500 | — | — |
| 2011-10-19 | $16.77 | $16.77 | 5,342,100 | — | — |
| 2011-10-18 | $17.07 | $17.07 | 8,484,500 | — | — |
| 2011-10-17 | $15.14 | $15.14 | 2,351,200 | — | — |
| 2011-10-14 | $15.64 | $15.64 | 1,474,300 | — | — |
| 2011-10-13 | $15.55 | $15.55 | 2,172,200 | — | — |
| 2011-10-12 | $15.77 | $15.77 | 3,377,700 | — | — |
| 2011-10-11 | $15.53 | $15.53 | 1,790,600 | — | — |
| 2011-10-10 | $15.53 | $15.53 | 1,766,200 | — | — |
| 2011-10-07 | $15.12 | $15.12 | 2,922,600 | — | — |
| 2011-10-06 | $15.27 | $15.27 | 3,587,100 | — | — |
| 2011-10-05 | $15.04 | $15.04 | 5,618,000 | — | — |
| 2011-10-04 | $14.00 | $14.00 | 4,900,000 | — | — |
| 2011-10-03 | $13.75 | $13.75 | 3,757,700 | — | — |
| 2011-09-30 | $14.43 | $14.43 | 2,762,400 | — | — |
| 2011-09-29 | $14.87 | $14.87 | 3,140,600 | — | — |
| 2011-09-28 | $14.53 | $14.53 | 2,346,500 | — | — |
| 2011-09-27 | $14.96 | $14.96 | 3,249,100 | — | — |
| 2011-09-26 | $14.79 | $14.79 | 2,783,600 | — | — |
| 2011-09-23 | $14.38 | $14.38 | 3,502,500 | — | — |
| 2011-09-22 | $14.31 | $14.31 | 7,609,800 | — | — |
| 2011-09-21 | $15.16 | $15.16 | 5,200,000 | — | — |
| 2011-09-20 | $16.00 | $16.00 | 4,416,600 | — | — |
| 2011-09-19 | $15.84 | $15.84 | 3,430,100 | — | — |
| 2011-09-16 | $15.95 | $15.95 | 3,218,500 | — | — |
| 2011-09-15 | $15.93 | $15.93 | 2,084,200 | — | — |
| 2011-09-14 | $15.82 | $15.82 | 2,726,400 | — | — |
| 2011-09-13 | $15.54 | $15.54 | 2,775,300 | — | — |
| 2011-09-12 | $15.81 | $15.81 | 2,150,500 | — | — |
| 2011-09-09 | $15.68 | $15.68 | 3,080,400 | — | — |
| 2011-09-08 | $16.14 | $16.14 | 3,400,600 | — | — |
| 2011-09-07 | $16.56 | $16.56 | 2,729,700 | — | — |
| 2011-09-06 | $16.11 | $16.11 | 3,278,400 | — | — |
| 2011-09-02 | $16.13 | $16.13 | 3,471,000 | — | — |
| 2011-09-01 | $16.59 | $16.59 | 3,623,200 | — | — |
| 2011-08-31 | $17.19 | $17.19 | 4,150,100 | — | — |
| 2011-08-30 | $17.18 | $17.18 | 4,652,600 | — | — |
| 2011-08-29 | $16.86 | $16.86 | 3,883,000 | — | — |
| 2011-08-26 | $16.12 | $16.12 | 4,159,300 | — | — |
| 2011-08-25 | $15.63 | $15.63 | 4,963,700 | — | — |
| 2011-08-24 | $15.42 | $15.42 | 6,932,200 | — | — |
| 2011-08-23 | $14.74 | $14.74 | 6,828,800 | — | — |
| 2011-08-22 | $14.90 | $14.90 | 4,047,300 | — | — |
| 2011-08-19 | $14.98 | $14.98 | 2,891,300 | — | — |
| 2011-08-18 | $15.52 | $15.52 | 3,066,500 | — | — |
| 2011-08-17 | $16.66 | $16.66 | 2,109,600 | — | — |
| 2011-08-16 | $16.92 | $16.92 | 2,594,000 | — | — |
| 2011-08-15 | $16.83 | $16.83 | 2,839,300 | — | — |
| 2011-08-12 | $16.15 | $16.15 | 2,507,000 | — | — |
| 2011-08-11 | $16.13 | $16.13 | 3,550,400 | — | — |
| 2011-08-10 | $15.64 | $15.64 | 5,612,500 | — | — |
| 2011-08-09 | $16.72 | $16.72 | 8,265,500 | — | — |
| 2011-08-08 | $16.65 | $16.65 | 5,052,200 | — | — |
| 2011-08-05 | $17.80 | $17.80 | 3,744,600 | — | — |
| 2011-08-04 | $18.08 | $18.08 | 2,860,900 | — | — |
| 2011-08-03 | $19.20 | $19.20 | 3,038,800 | — | — |
| 2011-08-02 | $19.20 | $19.20 | 1,856,900 | — | — |
| 2011-08-01 | $19.97 | $19.97 | 1,486,200 | — | — |
| 2011-07-29 | $19.96 | $19.96 | 1,925,100 | — | — |
| 2011-07-28 | $20.07 | $20.07 | 3,019,600 | — | — |
| 2011-07-27 | $20.05 | $20.05 | 2,551,800 | — | — |
| 2011-07-26 | $20.55 | $20.55 | 2,197,900 | — | — |
| 2011-07-25 | $20.91 | $20.91 | 1,423,300 | — | — |
| 2011-07-22 | $21.15 | $21.15 | 1,283,000 | — | — |
| 2011-07-21 | $21.24 | $21.24 | 2,933,600 | — | — |
| 2011-07-20 | $21.26 | $21.26 | 1,621,000 | — | — |
| 2011-07-19 | $21.32 | $21.32 | 3,464,200 | — | — |
| 2011-07-18 | $20.60 | $20.60 | 2,175,500 | — | — |
| 2011-07-15 | $20.72 | $20.72 | 1,409,900 | — | — |
| 2011-07-14 | $20.71 | $20.71 | 2,445,500 | — | — |
| 2011-07-13 | $20.75 | $20.75 | 1,678,800 | — | — |
| 2011-07-12 | $20.78 | $20.78 | 1,926,400 | — | — |
| 2011-07-11 | $20.77 | $20.77 | 1,682,900 | — | — |
| 2011-07-08 | $21.27 | $21.27 | 1,545,300 | — | — |
| 2011-07-07 | $21.45 | $21.45 | 1,562,500 | — | — |
| 2011-07-06 | $21.10 | $21.10 | 1,387,600 | — | — |
| 2011-07-05 | $21.02 | $21.02 | 1,715,700 | — | — |
| 2011-07-01 | $21.07 | $21.07 | 2,234,200 | — | — |
| 2011-06-30 | $20.74 | $20.74 | 2,494,000 | — | — |
| 2011-06-29 | $20.78 | $20.78 | 2,806,500 | — | — |
| 2011-06-28 | $21.10 | $21.10 | 1,704,500 | — | — |
| 2011-06-27 | $20.78 | $20.78 | 2,019,500 | — | — |
| 2011-06-24 | $20.61 | $20.61 | 1,598,300 | — | — |
| 2011-06-23 | $20.85 | $20.85 | 2,601,400 | — | — |
| 2011-06-22 | $20.64 | $20.64 | 2,103,900 | — | — |
| 2011-06-21 | $20.54 | $20.54 | 2,103,100 | — | — |
| 2011-06-20 | $20.26 | $20.26 | 1,802,500 | — | — |
| 2011-06-17 | $19.96 | $19.96 | 3,186,900 | — | — |
| 2011-06-16 | $19.88 | $19.88 | 3,124,500 | — | — |
| 2011-06-15 | $19.70 | $19.70 | 3,528,900 | — | — |
| 2011-06-14 | $20.28 | $20.28 | 2,050,800 | — | — |
| 2011-06-13 | $19.95 | $19.95 | 2,396,700 | — | — |
| 2011-06-10 | $19.72 | $19.72 | 2,717,100 | — | — |
| 2011-06-09 | $20.14 | $20.14 | 2,794,800 | — | — |
| 2011-06-08 | $19.99 | $19.99 | 3,261,700 | — | — |
| 2011-06-07 | $20.11 | $20.11 | 2,380,300 | — | — |
| 2011-06-06 | $20.40 | $20.40 | 2,220,800 | — | — |
| 2011-06-03 | $21.03 | $21.03 | 2,428,300 | — | — |
| 2011-06-02 | $21.11 | $21.11 | 1,701,900 | — | — |
| 2011-06-01 | $21.26 | $21.26 | 3,542,600 | — | — |
| 2011-05-31 | $21.75 | $21.75 | 5,201,500 | — | — |
| 2011-05-27 | $21.27 | $21.27 | 2,558,600 | — | — |
| 2011-05-26 | $20.89 | $20.89 | 2,765,400 | — | — |
| 2011-05-25 | $20.63 | $20.63 | 6,991,500 | — | — |
| 2011-05-24 | $20.27 | $20.27 | 3,717,600 | — | — |
| 2011-05-23 | $20.20 | $20.20 | 3,651,000 | — | — |
| 2011-05-20 | $20.66 | $20.66 | 2,349,500 | — | — |
| 2011-05-19 | $20.61 | $20.61 | 1,890,500 | — | — |
| 2011-05-18 | $20.38 | $20.38 | 2,355,700 | — | — |
| 2011-05-17 | $20.16 | $20.16 | 2,394,200 | — | — |
| 2011-05-16 | $20.17 | $20.17 | 1,554,300 | — | — |
| 2011-05-13 | $20.12 | $20.12 | 1,814,400 | — | — |
| 2011-05-12 | $20.22 | $20.22 | 1,645,800 | — | — |
| 2011-05-11 | $20.20 | $20.20 | 2,651,400 | — | — |
| 2011-05-10 | $20.53 | $20.53 | 2,008,000 | — | — |
| 2011-05-09 | $20.11 | $20.11 | 1,249,200 | — | — |
| 2011-05-06 | $20.22 | $20.22 | 1,662,900 | — | — |
| 2011-05-05 | $20.51 | $20.51 | 1,867,700 | — | — |
| 2011-05-04 | $20.30 | $20.30 | 1,862,100 | — | — |
| 2011-05-03 | $20.39 | $20.39 | 2,033,100 | — | — |
| 2011-05-02 | $20.63 | $20.63 | 2,383,800 | — | — |
| 2011-04-29 | $21.01 | $21.01 | 3,163,500 | — | — |
| 2011-04-28 | $20.37 | $20.37 | 3,031,800 | — | — |
| 2011-04-27 | $20.23 | $20.23 | 2,625,800 | — | — |
| 2011-04-26 | $20.21 | $20.21 | 2,500,000 | — | — |
| 2011-04-25 | $20.19 | $20.19 | 2,547,300 | — | — |
| 2011-04-21 | $20.28 | $20.28 | 2,372,000 | — | — |
| 2011-04-20 | $20.87 | $20.87 | 2,190,800 | — | — |
| 2011-04-19 | $20.75 | $20.75 | 2,009,300 | — | — |
| 2011-04-18 | $20.58 | $20.58 | 3,441,200 | — | — |
| 2011-04-15 | $20.12 | $20.12 | 1,520,100 | — | — |
| 2011-04-14 | $19.94 | $19.94 | 1,706,900 | — | — |
| 2011-04-13 | $20.16 | $20.16 | 2,196,100 | — | — |
| 2011-04-12 | $20.24 | $20.24 | 2,022,200 | — | — |
| 2011-04-11 | $20.41 | $20.41 | 2,870,700 | — | — |
| 2011-04-08 | $20.28 | $20.28 | 3,112,400 | — | — |
| 2011-04-07 | $19.97 | $19.97 | 2,027,300 | — | — |
| 2011-04-06 | $20.06 | $20.06 | 2,412,900 | — | — |
| 2011-04-05 | $19.82 | $19.82 | 3,088,600 | — | — |
| 2011-04-04 | $19.66 | $19.66 | 1,944,600 | — | — |
| 2011-04-01 | $19.76 | $19.76 | 2,818,700 | — | — |
| 2011-03-31 | $19.77 | $19.77 | 2,298,400 | — | — |
| 2011-03-30 | $20.16 | $20.16 | 1,823,400 | — | — |
| 2011-03-29 | $20.44 | $20.44 | 1,802,400 | — | — |
| 2011-03-28 | $20.48 | $20.48 | 1,463,500 | — | — |
| 2011-03-25 | $20.52 | $20.52 | 1,480,200 | — | — |
| 2011-03-24 | $20.25 | $20.25 | 2,102,600 | — | — |
| 2011-03-23 | $20.29 | $20.29 | 3,090,100 | — | — |
| 2011-03-22 | $20.49 | $20.49 | 2,556,500 | — | — |
| 2011-03-21 | $20.95 | $20.95 | 1,638,900 | — | — |
| 2011-03-18 | $20.67 | $20.67 | 2,586,900 | — | — |
| 2011-03-17 | $20.46 | $20.46 | 2,132,100 | — | — |
| 2011-03-16 | $20.41 | $20.41 | 4,175,000 | — | — |
| 2011-03-15 | $20.86 | $20.86 | 3,139,000 | — | — |
| 2011-03-14 | $20.64 | $20.64 | 3,095,200 | — | — |
| 2011-03-11 | $21.18 | $21.18 | 1,306,000 | — | — |
| 2011-03-10 | $21.14 | $21.14 | 2,097,700 | — | — |
| 2011-03-09 | $21.58 | $21.58 | 2,049,200 | — | — |
| 2011-03-08 | $21.58 | $21.58 | 3,595,900 | — | — |
| 2011-03-07 | $21.00 | $21.00 | 4,526,300 | — | — |
| 2011-03-04 | $21.09 | $21.09 | 2,725,100 | — | — |
| 2011-03-03 | $21.18 | $21.18 | 2,205,900 | — | — |
| 2011-03-02 | $20.88 | $20.88 | 2,948,100 | — | — |
| 2011-03-01 | $20.52 | $20.52 | 4,375,000 | — | — |
| 2011-02-28 | $21.26 | $21.26 | 2,408,000 | — | — |
| 2011-02-25 | $21.32 | $21.32 | 3,145,800 | — | — |
| 2011-02-24 | $20.94 | $20.94 | 5,229,600 | — | — |
| 2011-02-23 | $21.20 | $21.20 | 6,561,000 | — | — |
| 2011-02-22 | $20.76 | $20.76 | 3,597,100 | — | — |
| 2011-02-18 | $21.84 | $21.84 | 2,242,200 | — | — |
| 2011-02-17 | $21.90 | $21.90 | 3,119,700 | — | — |
| 2011-02-16 | $21.90 | $21.90 | 4,054,200 | — | — |
| 2011-02-15 | $21.46 | $21.46 | 3,809,300 | — | — |
| 2011-02-14 | $21.16 | $21.16 | 2,286,300 | — | — |
| 2011-02-11 | $21.46 | $21.46 | 3,416,500 | — | — |
| 2011-02-10 | $21.63 | $21.63 | 2,250,100 | — | — |
| 2011-02-09 | $21.75 | $21.75 | 3,453,900 | — | — |
| 2011-02-08 | $21.36 | $21.36 | 3,428,000 | — | — |
| 2011-02-07 | $20.55 | $20.55 | 1,851,700 | — | — |
| 2011-02-04 | $20.00 | $20.00 | 2,415,400 | — | — |
| 2011-02-03 | $20.14 | $20.14 | 2,458,000 | — | — |
| 2011-02-02 | $20.52 | $20.52 | 1,351,000 | — | — |
| 2011-02-01 | $20.77 | $20.77 | 2,053,300 | — | — |
| 2011-01-31 | $20.24 | $20.24 | 2,000,900 | — | — |
| 2011-01-28 | $20.44 | $20.44 | 2,097,700 | — | — |
| 2011-01-27 | $20.72 | $20.72 | 4,449,200 | — | — |
| 2011-01-26 | $20.78 | $20.78 | 3,121,000 | — | — |
| 2011-01-25 | $20.50 | $20.50 | 2,694,900 | — | — |
| 2011-01-24 | $20.53 | $20.53 | 1,632,600 | — | — |
| 2011-01-21 | $20.32 | $20.32 | 2,639,300 | — | — |
| 2011-01-20 | $20.70 | $20.70 | 3,784,000 | — | — |
| 2011-01-19 | $20.47 | $20.47 | 2,508,400 | — | — |
| 2011-01-18 | $20.96 | $20.96 | 2,133,500 | — | — |
| 2011-01-14 | $20.90 | $20.90 | 2,435,000 | — | — |
| 2011-01-13 | $20.39 | $20.39 | 1,809,800 | — | — |
| 2011-01-12 | $20.46 | $20.46 | 2,076,500 | — | — |
| 2011-01-11 | $20.33 | $20.33 | 5,224,900 | — | — |
| 2011-01-10 | $20.27 | $20.27 | 4,009,200 | — | — |
| 2011-01-07 | $20.90 | $20.90 | 4,998,600 | — | — |
| 2011-01-06 | $20.93 | $20.93 | 6,973,900 | — | — |
| 2011-01-05 | $19.88 | $19.88 | 2,923,400 | — | — |
| 2011-01-04 | $19.43 | $19.43 | 4,386,200 | — | — |
| 2011-01-03 | $19.54 | $19.54 | 2,405,400 | — | — |