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
- 1986-11-06 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 | $21.07 | $33.06 | 1,140,100 | — | — |
| 2011-12-29 | $21.20 | $33.26 | 1,104,800 | — | — |
| 2011-12-28 | $20.96 | $32.88 | 1,359,800 | — | — |
| 2011-12-27 | $21.21 | $33.28 | 880,400 | — | — |
| 2011-12-23 | $21.30 | $33.42 | 1,357,400 | — | — |
| 2011-12-22 | $21.10 | $33.10 | 2,699,500 | — | — |
| 2011-12-21 | $20.87 | $32.74 | 4,281,400 | — | — |
| 2011-12-20 | $20.41 | $32.02 | 2,857,700 | — | — |
| 2011-12-19 | $19.91 | $31.24 | 2,147,000 | — | — |
| 2011-12-16 | $20.58 | $32.29 | 4,723,900 | — | — |
| 2011-12-15 | $20.48 | $32.13 | 3,685,100 | — | — |
| 2011-12-14 | $20.26 | $31.79 | 4,818,200 | — | — |
| 2011-12-13 | $20.51 | $32.18 | 4,775,500 | — | — |
| 2011-12-12 | $20.96 | $32.88 | 3,269,400 | — | — |
| 2011-12-09 | $21.47 | $33.68 | 3,344,500 | — | — |
| 2011-12-08 | $21.37 | $33.53 | 2,904,100 | — | — |
| 2011-12-07 | $22.33 | $35.03 | 2,613,400 | — | — |
| 2011-12-06 | $22.07 | $34.63 | 4,237,300 | — | — |
| 2011-12-05 | $22.32 | $35.02 | 2,938,200 | — | — |
| 2011-12-02 | $22.06 | $34.61 | 3,354,300 | — | — |
| 2011-12-01 | $22.19 | $34.81 | 2,118,800 | — | — |
| 2011-11-30 | $22.51 | $35.32 | 3,848,800 | — | — |
| 2011-11-29 | $21.35 | $33.50 | 1,931,600 | — | — |
| 2011-11-28 | $21.36 | $33.51 | 3,022,600 | — | — |
| 2011-11-25 | $20.70 | $32.48 | 918,900 | — | — |
| 2011-11-23 | $20.73 | $32.52 | 2,518,100 | — | — |
| 2011-11-22 | $21.37 | $33.53 | 2,748,800 | — | — |
| 2011-11-21 | $21.30 | $33.42 | 2,695,600 | — | — |
| 2011-11-18 | $21.72 | $34.08 | 3,028,700 | — | — |
| 2011-11-17 | $21.49 | $33.72 | 3,658,500 | — | — |
| 2011-11-16 | $21.88 | $34.33 | 3,334,800 | — | — |
| 2011-11-15 | $22.39 | $35.13 | 3,305,600 | — | — |
| 2011-11-14 | $22.09 | $34.66 | 2,394,100 | — | — |
| 2011-11-11 | $22.34 | $35.05 | 2,614,600 | — | — |
| 2011-11-10 | $21.80 | $34.20 | 2,712,800 | — | — |
| 2011-11-09 | $21.66 | $33.98 | 4,340,900 | — | — |
| 2011-11-08 | $22.46 | $35.24 | 3,475,400 | — | — |
| 2011-11-07 | $22.01 | $34.53 | 2,172,000 | — | — |
| 2011-11-04 | $21.86 | $34.30 | 3,634,700 | — | — |
| 2011-11-03 | $21.94 | $34.42 | 5,316,500 | — | — |
| 2011-11-02 | $22.08 | $34.64 | 7,618,300 | — | — |
| 2011-11-01 | $22.82 | $35.80 | 5,668,500 | — | — |
| 2011-10-31 | $23.84 | $37.40 | 4,138,500 | — | — |
| 2011-10-28 | $24.24 | $38.03 | 4,636,900 | — | — |
| 2011-10-27 | $24.74 | $38.81 | 6,272,000 | — | — |
| 2011-10-26 | $24.09 | $37.63 | 5,819,800 | — | — |
| 2011-10-25 | $23.58 | $36.83 | 4,598,400 | — | — |
| 2011-10-24 | $24.45 | $38.19 | 3,787,300 | — | — |
| 2011-10-21 | $24.35 | $38.04 | 4,109,300 | — | — |
| 2011-10-20 | $23.84 | $37.24 | 2,992,600 | — | — |
| 2011-10-19 | $23.24 | $36.30 | 3,052,500 | — | — |
| 2011-10-18 | $24.02 | $37.52 | 3,333,700 | — | — |
| 2011-10-17 | $22.96 | $35.86 | 3,066,800 | — | — |
| 2011-10-14 | $23.90 | $37.33 | 2,178,000 | — | — |
| 2011-10-13 | $23.24 | $36.30 | 3,257,800 | — | — |
| 2011-10-12 | $23.56 | $36.80 | 3,489,800 | — | — |
| 2011-10-11 | $22.89 | $35.76 | 2,247,700 | — | — |
| 2011-10-10 | $22.81 | $35.63 | 3,931,900 | — | — |
| 2011-10-07 | $22.00 | $34.37 | 4,668,300 | — | — |
| 2011-10-06 | $22.39 | $34.97 | 3,241,100 | — | — |
| 2011-10-05 | $21.67 | $33.85 | 3,056,400 | — | — |
| 2011-10-04 | $20.94 | $32.71 | 5,300,000 | — | — |
| 2011-10-03 | $20.01 | $31.26 | 4,181,900 | — | — |
| 2011-09-30 | $20.96 | $32.74 | 3,601,700 | — | — |
| 2011-09-29 | $21.57 | $33.69 | 3,616,600 | — | — |
| 2011-09-28 | $20.84 | $32.55 | 2,836,900 | — | — |
| 2011-09-27 | $21.62 | $33.77 | 2,909,500 | — | — |
| 2011-09-26 | $21.50 | $33.58 | 3,172,700 | — | — |
| 2011-09-23 | $20.75 | $32.41 | 2,791,900 | — | — |
| 2011-09-22 | $20.79 | $32.48 | 5,338,000 | — | — |
| 2011-09-21 | $21.00 | $32.80 | 3,101,200 | — | — |
| 2011-09-20 | $22.11 | $34.54 | 3,049,000 | — | — |
| 2011-09-19 | $22.42 | $35.02 | 2,752,200 | — | — |
| 2011-09-16 | $23.16 | $36.18 | 3,180,200 | — | — |
| 2011-09-15 | $23.12 | $36.11 | 4,309,500 | — | — |
| 2011-09-14 | $22.42 | $35.02 | 4,711,500 | — | — |
| 2011-09-13 | $22.49 | $35.13 | 2,470,600 | — | — |
| 2011-09-12 | $22.31 | $34.85 | 2,911,200 | — | — |
| 2011-09-09 | $22.07 | $34.47 | 3,881,400 | — | — |
| 2011-09-08 | $22.56 | $35.24 | 2,002,300 | — | — |
| 2011-09-07 | $22.92 | $35.80 | 2,348,500 | — | — |
| 2011-09-06 | $22.08 | $34.49 | 2,801,300 | — | — |
| 2011-09-02 | $22.40 | $34.99 | 2,579,400 | — | — |
| 2011-09-01 | $23.20 | $36.24 | 3,713,200 | — | — |
| 2011-08-31 | $23.54 | $36.77 | 3,414,400 | — | — |
| 2011-08-30 | $23.45 | $36.63 | 4,144,800 | — | — |
| 2011-08-29 | $23.59 | $36.85 | 4,854,200 | — | — |
| 2011-08-26 | $22.75 | $35.54 | 3,867,700 | — | — |
| 2011-08-25 | $22.60 | $35.30 | 4,020,000 | — | — |
| 2011-08-24 | $23.23 | $36.29 | 3,720,700 | — | — |
| 2011-08-23 | $22.86 | $35.71 | 5,295,400 | — | — |
| 2011-08-22 | $21.75 | $33.97 | 3,268,100 | — | — |
| 2011-08-19 | $21.69 | $33.88 | 4,189,600 | — | — |
| 2011-08-18 | $21.79 | $34.04 | 5,345,600 | — | — |
| 2011-08-17 | $23.07 | $36.04 | 2,565,000 | — | — |
| 2011-08-16 | $23.02 | $35.96 | 3,377,100 | — | — |
| 2011-08-15 | $23.36 | $36.49 | 3,770,800 | — | — |
| 2011-08-12 | $22.48 | $35.12 | 4,177,300 | — | — |
| 2011-08-11 | $22.79 | $35.60 | 6,054,900 | — | — |
| 2011-08-10 | $21.31 | $33.29 | 10,278,200 | — | — |
| 2011-08-09 | $22.45 | $35.07 | 10,437,000 | — | — |
| 2011-08-08 | $20.39 | $31.85 | 7,613,600 | — | — |
| 2011-08-05 | $22.79 | $35.60 | 5,458,700 | — | — |
| 2011-08-04 | $23.10 | $36.08 | 5,082,800 | — | — |
| 2011-08-03 | $24.37 | $38.07 | 4,666,800 | — | — |
| 2011-08-02 | $23.59 | $36.85 | 3,209,100 | — | — |
| 2011-08-01 | $24.22 | $37.83 | 2,679,100 | — | — |
| 2011-07-29 | $24.39 | $38.10 | 2,466,400 | — | — |
| 2011-07-28 | $24.55 | $38.35 | 1,976,200 | — | — |
| 2011-07-27 | $24.36 | $38.05 | 2,115,400 | — | — |
| 2011-07-26 | $25.11 | $39.06 | 2,008,200 | — | — |
| 2011-07-25 | $25.30 | $39.35 | 1,562,700 | — | — |
| 2011-07-22 | $25.55 | $39.74 | 2,104,400 | — | — |
| 2011-07-21 | $25.82 | $40.16 | 2,225,300 | — | — |
| 2011-07-20 | $25.33 | $39.40 | 1,329,500 | — | — |
| 2011-07-19 | $25.28 | $39.32 | 2,640,400 | — | — |
| 2011-07-18 | $24.86 | $38.67 | 2,063,900 | — | — |
| 2011-07-15 | $25.31 | $39.37 | 1,965,200 | — | — |
| 2011-07-14 | $25.49 | $39.65 | 2,384,800 | — | — |
| 2011-07-13 | $25.77 | $40.09 | 3,644,700 | — | — |
| 2011-07-12 | $25.51 | $39.68 | 2,924,800 | — | — |
| 2011-07-11 | $25.50 | $39.67 | 3,109,600 | — | — |
| 2011-07-08 | $26.05 | $40.52 | 2,973,500 | — | — |
| 2011-07-07 | $26.36 | $41.00 | 1,492,000 | — | — |
| 2011-07-06 | $26.03 | $40.49 | 2,727,400 | — | — |
| 2011-07-05 | $25.80 | $40.13 | 2,456,500 | — | — |
| 2011-07-01 | $25.94 | $40.35 | 2,339,300 | — | — |
| 2011-06-30 | $25.48 | $39.63 | 2,270,100 | — | — |
| 2011-06-29 | $25.23 | $39.25 | 2,566,800 | — | — |
| 2011-06-28 | $24.96 | $38.83 | 2,023,300 | — | — |
| 2011-06-27 | $24.67 | $38.37 | 3,020,500 | — | — |
| 2011-06-24 | $24.52 | $38.14 | 4,109,000 | — | — |
| 2011-06-23 | $24.77 | $38.53 | 4,493,700 | — | — |
| 2011-06-22 | $24.96 | $38.83 | 3,182,700 | — | — |
| 2011-06-21 | $25.42 | $39.54 | 3,649,200 | — | — |
| 2011-06-20 | $25.14 | $39.11 | 1,854,900 | — | — |
| 2011-06-17 | $25.04 | $38.95 | 2,675,700 | — | — |
| 2011-06-16 | $24.61 | $38.28 | 3,044,300 | — | — |
| 2011-06-15 | $24.47 | $38.06 | 3,299,500 | — | — |
| 2011-06-14 | $25.42 | $39.54 | 2,894,900 | — | — |
| 2011-06-13 | $24.93 | $38.78 | 2,410,300 | — | — |
| 2011-06-10 | $24.80 | $38.58 | 2,670,600 | — | — |
| 2011-06-09 | $25.13 | $39.09 | 2,127,700 | — | — |
| 2011-06-08 | $24.88 | $38.70 | 1,885,300 | — | — |
| 2011-06-07 | $25.02 | $38.92 | 2,249,500 | — | — |
| 2011-06-06 | $25.03 | $38.93 | 2,085,700 | — | — |
| 2011-06-03 | $25.27 | $39.31 | 1,734,900 | — | — |
| 2011-06-02 | $25.56 | $39.76 | 1,900,800 | — | — |
| 2011-06-01 | $25.44 | $39.57 | 2,543,100 | — | — |
| 2011-05-31 | $26.31 | $40.93 | 2,190,300 | — | — |
| 2011-05-27 | $26.10 | $40.60 | 1,344,000 | — | — |
| 2011-05-26 | $26.08 | $40.57 | 2,222,100 | — | — |
| 2011-05-25 | $25.90 | $40.29 | 2,193,300 | — | — |
| 2011-05-24 | $25.85 | $40.21 | 2,379,900 | — | — |
| 2011-05-23 | $26.18 | $40.72 | 1,778,000 | — | — |
| 2011-05-20 | $26.72 | $41.56 | 2,418,900 | — | — |
| 2011-05-19 | $26.90 | $41.84 | 2,343,600 | — | — |
| 2011-05-18 | $26.36 | $41.00 | 1,232,400 | — | — |
| 2011-05-17 | $26.23 | $40.80 | 1,621,700 | — | — |
| 2011-05-16 | $26.33 | $40.96 | 1,343,900 | — | — |
| 2011-05-13 | $26.22 | $40.79 | 1,955,500 | — | — |
| 2011-05-12 | $26.68 | $41.50 | 2,459,100 | — | — |
| 2011-05-11 | $26.44 | $41.13 | 1,672,700 | — | — |
| 2011-05-10 | $26.64 | $41.44 | 1,304,500 | — | — |
| 2011-05-09 | $26.36 | $41.00 | 1,561,700 | — | — |
| 2011-05-06 | $26.23 | $40.80 | 2,351,200 | — | — |
| 2011-05-05 | $26.01 | $40.46 | 2,791,700 | — | — |
| 2011-05-04 | $26.53 | $41.27 | 2,872,000 | — | — |
| 2011-05-03 | $26.15 | $40.68 | 2,383,000 | — | — |
| 2011-05-02 | $26.38 | $41.03 | 1,268,300 | — | — |
| 2011-04-29 | $26.48 | $41.19 | 1,176,500 | — | — |
| 2011-04-28 | $26.42 | $41.10 | 1,583,600 | — | — |
| 2011-04-27 | $26.09 | $40.58 | 1,369,500 | — | — |
| 2011-04-26 | $25.89 | $40.27 | 1,400,000 | — | — |
| 2011-04-25 | $25.60 | $39.82 | 1,338,600 | — | — |
| 2011-04-21 | $25.80 | $40.13 | 1,217,200 | — | — |
| 2011-04-20 | $25.63 | $39.87 | 1,807,200 | — | — |
| 2011-04-19 | $25.52 | $39.55 | 2,121,000 | — | — |
| 2011-04-18 | $25.35 | $39.29 | 2,386,800 | — | — |
| 2011-04-15 | $25.69 | $39.82 | 3,099,200 | — | — |
| 2011-04-14 | $25.80 | $39.99 | 1,683,800 | — | — |
| 2011-04-13 | $25.98 | $40.27 | 1,896,000 | — | — |
| 2011-04-12 | $26.28 | $40.73 | 1,147,600 | — | — |
| 2011-04-11 | $26.40 | $40.92 | 856,000 | — | — |
| 2011-04-08 | $26.31 | $40.78 | 1,182,800 | — | — |
| 2011-04-07 | $26.69 | $41.37 | 2,160,000 | — | — |
| 2011-04-06 | $26.70 | $41.38 | 1,933,600 | — | — |
| 2011-04-05 | $26.43 | $40.96 | 1,671,200 | — | — |
| 2011-04-04 | $26.52 | $41.10 | 1,775,800 | — | — |
| 2011-04-01 | $26.58 | $41.20 | 2,379,400 | — | — |
| 2011-03-31 | $26.25 | $40.68 | 3,006,900 | — | — |
| 2011-03-30 | $26.61 | $41.24 | 1,467,600 | — | — |
| 2011-03-29 | $26.29 | $40.75 | 1,575,800 | — | — |
| 2011-03-28 | $26.21 | $40.62 | 1,216,000 | — | — |
| 2011-03-25 | $26.15 | $40.53 | 1,728,400 | — | — |
| 2011-03-24 | $25.91 | $40.16 | 1,625,000 | — | — |
| 2011-03-23 | $25.89 | $40.13 | 1,474,100 | — | — |
| 2011-03-22 | $26.01 | $40.31 | 2,145,500 | — | — |
| 2011-03-21 | $26.25 | $40.68 | 1,727,000 | — | — |
| 2011-03-18 | $25.67 | $39.78 | 3,652,000 | — | — |
| 2011-03-17 | $25.44 | $39.43 | 1,943,400 | — | — |
| 2011-03-16 | $25.26 | $39.15 | 5,323,500 | — | — |
| 2011-03-15 | $25.70 | $39.83 | 3,202,200 | — | — |
| 2011-03-14 | $25.88 | $40.11 | 2,378,300 | — | — |
| 2011-03-11 | $26.32 | $40.79 | 1,662,400 | — | — |
| 2011-03-10 | $26.05 | $40.37 | 2,567,600 | — | — |
| 2011-03-09 | $26.49 | $41.06 | 3,199,300 | — | — |
| 2011-03-08 | $26.44 | $40.98 | 6,101,900 | — | — |
| 2011-03-07 | $25.81 | $40.00 | 2,276,700 | — | — |
| 2011-03-04 | $26.02 | $40.33 | 2,329,800 | — | — |
| 2011-03-03 | $26.15 | $40.53 | 1,697,700 | — | — |
| 2011-03-02 | $25.56 | $39.61 | 4,681,100 | — | — |
| 2011-03-01 | $26.14 | $40.51 | 2,802,300 | — | — |
| 2011-02-28 | $26.53 | $41.12 | 3,569,200 | — | — |
| 2011-02-25 | $26.60 | $41.23 | 1,727,300 | — | — |
| 2011-02-24 | $26.23 | $40.65 | 2,959,000 | — | — |
| 2011-02-23 | $26.10 | $40.45 | 2,760,600 | — | — |
| 2011-02-22 | $26.29 | $40.75 | 2,265,500 | — | — |
| 2011-02-18 | $26.87 | $41.64 | 1,788,500 | — | — |
| 2011-02-17 | $26.78 | $41.51 | 1,308,800 | — | — |
| 2011-02-16 | $26.75 | $41.46 | 1,479,800 | — | — |
| 2011-02-15 | $26.43 | $40.96 | 1,601,200 | — | — |
| 2011-02-14 | $26.43 | $40.96 | 1,579,000 | — | — |
| 2011-02-11 | $26.56 | $41.16 | 1,525,900 | — | — |
| 2011-02-10 | $26.23 | $40.65 | 2,129,700 | — | — |
| 2011-02-09 | $26.29 | $40.75 | 1,779,800 | — | — |
| 2011-02-08 | $26.26 | $40.70 | 1,682,700 | — | — |
| 2011-02-07 | $26.14 | $40.51 | 1,836,400 | — | — |
| 2011-02-04 | $25.78 | $39.96 | 2,256,800 | — | — |
| 2011-02-03 | $25.23 | $39.10 | 3,899,800 | — | — |
| 2011-02-02 | $25.14 | $38.96 | 1,784,500 | — | — |
| 2011-02-01 | $25.64 | $39.74 | 2,062,800 | — | — |
| 2011-01-31 | $24.94 | $38.65 | 1,667,100 | — | — |
| 2011-01-28 | $24.93 | $38.64 | 3,941,000 | — | — |
| 2011-01-27 | $25.62 | $39.71 | 1,739,600 | — | — |
| 2011-01-26 | $25.63 | $39.58 | 2,281,200 | — | — |
| 2011-01-25 | $25.41 | $39.24 | 2,076,600 | — | — |
| 2011-01-24 | $25.19 | $38.90 | 2,567,900 | — | — |
| 2011-01-21 | $25.12 | $38.79 | 1,816,700 | — | — |
| 2011-01-20 | $24.83 | $38.34 | 2,375,800 | — | — |
| 2011-01-19 | $24.76 | $38.24 | 1,716,200 | — | — |
| 2011-01-18 | $25.10 | $38.76 | 1,372,100 | — | — |
| 2011-01-14 | $25.09 | $38.74 | 1,326,800 | — | — |
| 2011-01-13 | $24.90 | $38.45 | 1,689,000 | — | — |
| 2011-01-12 | $25.14 | $38.82 | 1,126,300 | — | — |
| 2011-01-11 | $24.93 | $38.50 | 1,679,200 | — | — |
| 2011-01-10 | $24.83 | $38.34 | 1,639,800 | — | — |
| 2011-01-07 | $24.91 | $38.47 | 1,793,200 | — | — |
| 2011-01-06 | $25.02 | $38.64 | 1,603,600 | — | — |
| 2011-01-05 | $25.06 | $38.70 | 2,848,000 | — | — |
| 2011-01-04 | $24.79 | $38.28 | 2,038,500 | — | — |
| 2011-01-03 | $24.83 | $38.34 | 1,811,300 | — | — |