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
- 2008-03-19 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 | $25.38 | $26.02 | 8,586,800 | — | — |
| 2011-12-29 | $25.79 | $26.43 | 8,637,600 | — | — |
| 2011-12-28 | $25.18 | $25.81 | 9,969,600 | — | — |
| 2011-12-27 | $25.48 | $26.11 | 8,719,200 | — | — |
| 2011-12-23 | $25.62 | $26.26 | 7,803,200 | — | — |
| 2011-12-22 | $25.14 | $25.76 | 13,439,200 | — | — |
| 2011-12-21 | $25.18 | $25.81 | 15,244,000 | — | — |
| 2011-12-20 | $25.34 | $25.97 | 27,454,400 | — | — |
| 2011-12-19 | $24.65 | $25.26 | 23,541,200 | — | — |
| 2011-12-16 | $24.36 | $24.97 | 17,556,800 | — | — |
| 2011-12-15 | $23.96 | $24.55 | 21,020,000 | — | — |
| 2011-12-14 | $24.09 | $24.69 | 19,150,800 | — | — |
| 2011-12-13 | $23.98 | $24.58 | 13,564,000 | — | — |
| 2011-12-12 | $24.23 | $24.83 | 13,644,400 | — | — |
| 2011-12-09 | $24.30 | $24.90 | 11,974,000 | — | — |
| 2011-12-08 | $23.95 | $24.55 | 14,238,000 | — | — |
| 2011-12-07 | $24.27 | $24.87 | 16,055,200 | — | — |
| 2011-12-06 | $23.84 | $24.44 | 14,135,200 | — | — |
| 2011-12-05 | $24.01 | $24.61 | 16,731,600 | — | — |
| 2011-12-02 | $24.30 | $24.91 | 12,928,000 | — | — |
| 2011-12-01 | $24.44 | $25.05 | 19,042,400 | — | — |
| 2011-11-30 | $24.24 | $24.85 | 21,504,000 | — | — |
| 2011-11-29 | $23.23 | $23.80 | 14,513,600 | — | — |
| 2011-11-28 | $23.37 | $23.95 | 14,792,400 | — | — |
| 2011-11-25 | $22.25 | $22.81 | 6,933,600 | — | — |
| 2011-11-23 | $22.32 | $22.88 | 21,064,400 | — | — |
| 2011-11-22 | $22.71 | $23.28 | 13,469,600 | — | — |
| 2011-11-21 | $22.80 | $23.37 | 15,844,400 | — | — |
| 2011-11-18 | $22.70 | $23.27 | 12,906,000 | — | — |
| 2011-11-17 | $22.85 | $23.42 | 17,227,200 | — | — |
| 2011-11-16 | $23.35 | $23.93 | 12,999,600 | — | — |
| 2011-11-15 | $23.91 | $24.45 | 14,153,200 | — | — |
| 2011-11-14 | $23.46 | $23.98 | 10,432,000 | — | — |
| 2011-11-11 | $23.79 | $24.33 | 13,648,400 | — | — |
| 2011-11-10 | $23.26 | $23.78 | 11,248,800 | — | — |
| 2011-11-09 | $23.28 | $23.81 | 19,594,800 | — | — |
| 2011-11-08 | $23.64 | $24.17 | 19,602,000 | — | — |
| 2011-11-07 | $23.24 | $23.76 | 9,647,200 | — | — |
| 2011-11-04 | $23.16 | $23.68 | 13,608,400 | — | — |
| 2011-11-03 | $23.30 | $23.82 | 18,410,800 | — | — |
| 2011-11-02 | $22.88 | $23.39 | 24,565,200 | — | — |
| 2011-11-01 | $22.51 | $23.02 | 30,528,400 | — | — |
| 2011-10-31 | $23.32 | $23.84 | 17,826,000 | — | — |
| 2011-10-28 | $23.78 | $24.31 | 23,299,600 | — | — |
| 2011-10-27 | $23.60 | $24.13 | 41,568,000 | — | — |
| 2011-10-26 | $23.00 | $23.52 | 26,746,400 | — | — |
| 2011-10-25 | $22.67 | $23.18 | 16,824,000 | — | — |
| 2011-10-24 | $23.55 | $24.08 | 12,138,400 | — | — |
| 2011-10-21 | $23.36 | $23.88 | 14,128,800 | — | — |
| 2011-10-20 | $22.84 | $23.35 | 17,646,400 | — | — |
| 2011-10-19 | $22.52 | $23.03 | 21,662,400 | — | — |
| 2011-10-18 | $23.48 | $24.01 | 14,400,000 | — | — |
| 2011-10-17 | $22.80 | $23.31 | 13,842,800 | — | — |
| 2011-10-14 | $23.48 | $24.01 | 15,800,400 | — | — |
| 2011-10-13 | $23.15 | $23.67 | 13,193,600 | — | — |
| 2011-10-12 | $22.79 | $23.31 | 19,065,200 | — | — |
| 2011-10-11 | $22.63 | $23.14 | 17,626,800 | — | — |
| 2011-10-10 | $22.31 | $22.82 | 13,322,400 | — | — |
| 2011-10-07 | $21.56 | $22.05 | 17,553,200 | — | — |
| 2011-10-06 | $21.78 | $22.27 | 19,486,000 | — | — |
| 2011-10-05 | $21.25 | $21.73 | 25,114,000 | — | — |
| 2011-10-04 | $21.20 | $21.67 | 31,600,000 | — | — |
| 2011-10-03 | $21.07 | $21.54 | 26,223,600 | — | — |
| 2011-09-30 | $21.43 | $21.91 | 17,952,400 | — | — |
| 2011-09-29 | $21.92 | $22.42 | 15,552,000 | — | — |
| 2011-09-28 | $21.91 | $22.40 | 17,090,400 | — | — |
| 2011-09-27 | $22.37 | $22.87 | 20,066,800 | — | — |
| 2011-09-26 | $22.57 | $23.08 | 19,095,600 | — | — |
| 2011-09-23 | $22.52 | $23.03 | 21,526,000 | — | — |
| 2011-09-22 | $22.08 | $22.57 | 35,689,200 | — | — |
| 2011-09-21 | $22.86 | $23.37 | 28,070,400 | — | — |
| 2011-09-20 | $23.21 | $23.73 | 36,064,000 | — | — |
| 2011-09-19 | $22.51 | $23.02 | 22,088,000 | — | — |
| 2011-09-16 | $22.71 | $23.23 | 50,275,200 | — | — |
| 2011-09-15 | $22.63 | $23.14 | 21,478,400 | — | — |
| 2011-09-14 | $22.40 | $22.90 | 26,147,200 | — | — |
| 2011-09-13 | $21.94 | $22.44 | 17,469,600 | — | — |
| 2011-09-12 | $21.86 | $22.36 | 19,608,400 | — | — |
| 2011-09-09 | $21.59 | $22.07 | 26,492,400 | — | — |
| 2011-09-08 | $21.87 | $22.36 | 18,386,400 | — | — |
| 2011-09-07 | $22.12 | $22.62 | 16,552,800 | — | — |
| 2011-09-06 | $21.47 | $21.95 | 15,809,200 | — | — |
| 2011-09-02 | $21.39 | $21.87 | 15,807,200 | — | — |
| 2011-09-01 | $21.93 | $22.43 | 20,800,800 | — | — |
| 2011-08-31 | $21.97 | $22.47 | 24,092,800 | — | — |
| 2011-08-30 | $21.98 | $22.48 | 16,622,800 | — | — |
| 2011-08-29 | $21.65 | $22.13 | 18,568,800 | — | — |
| 2011-08-26 | $21.46 | $21.95 | 21,498,800 | — | — |
| 2011-08-25 | $21.03 | $21.50 | 24,273,200 | — | — |
| 2011-08-24 | $21.59 | $22.08 | 29,150,800 | — | — |
| 2011-08-23 | $20.94 | $21.42 | 20,076,000 | — | — |
| 2011-08-22 | $19.95 | $20.40 | 19,341,200 | — | — |
| 2011-08-19 | $19.90 | $20.35 | 31,170,000 | — | — |
| 2011-08-18 | $20.07 | $20.53 | 32,999,600 | — | — |
| 2011-08-17 | $21.00 | $21.47 | 19,090,000 | — | — |
| 2011-08-16 | $21.46 | $21.90 | 20,360,000 | — | — |
| 2011-08-15 | $21.47 | $21.91 | 18,328,800 | — | — |
| 2011-08-12 | $20.96 | $21.39 | 16,598,800 | — | — |
| 2011-08-11 | $21.13 | $21.57 | 37,359,600 | — | — |
| 2011-08-10 | $19.82 | $20.23 | 38,429,600 | — | — |
| 2011-08-09 | $20.69 | $21.12 | 58,702,000 | — | — |
| 2011-08-08 | $19.81 | $20.22 | 58,529,200 | — | — |
| 2011-08-05 | $20.85 | $21.29 | 33,626,800 | — | — |
| 2011-08-04 | $21.25 | $21.69 | 38,827,200 | — | — |
| 2011-08-03 | $21.87 | $22.32 | 35,308,800 | — | — |
| 2011-08-02 | $20.89 | $21.32 | 17,327,200 | — | — |
| 2011-08-01 | $21.42 | $21.87 | 13,512,800 | — | — |
| 2011-07-29 | $21.39 | $21.83 | 16,708,400 | — | — |
| 2011-07-28 | $21.73 | $22.18 | 19,224,800 | — | — |
| 2011-07-27 | $21.94 | $22.39 | 24,094,800 | — | — |
| 2011-07-26 | $22.30 | $22.76 | 10,704,000 | — | — |
| 2011-07-25 | $22.27 | $22.73 | 13,357,200 | — | — |
| 2011-07-22 | $22.38 | $22.85 | 9,035,200 | — | — |
| 2011-07-21 | $22.01 | $22.47 | 21,060,400 | — | — |
| 2011-07-20 | $22.16 | $22.62 | 9,474,400 | — | — |
| 2011-07-19 | $22.30 | $22.77 | 21,594,800 | — | — |
| 2011-07-18 | $22.02 | $22.48 | 13,515,200 | — | — |
| 2011-07-15 | $22.19 | $22.65 | 15,998,000 | — | — |
| 2011-07-14 | $21.99 | $22.44 | 17,211,600 | — | — |
| 2011-07-13 | $22.18 | $22.65 | 18,855,600 | — | — |
| 2011-07-12 | $21.92 | $22.38 | 18,421,200 | — | — |
| 2011-07-11 | $21.98 | $22.43 | 25,733,600 | — | — |
| 2011-07-08 | $22.43 | $22.90 | 20,818,800 | — | — |
| 2011-07-07 | $22.54 | $23.01 | 48,524,000 | — | — |
| 2011-07-06 | $22.05 | $22.51 | 33,615,200 | — | — |
| 2011-07-05 | $22.08 | $22.54 | 33,089,600 | — | — |
| 2011-07-01 | $21.99 | $22.45 | 61,742,400 | — | — |
| 2011-06-30 | $21.07 | $21.50 | 119,880,400 | — | — |
| 2011-06-29 | $21.64 | $22.09 | 132,109,200 | — | — |
| 2011-06-28 | $18.82 | $19.21 | 23,297,600 | — | — |
| 2011-06-27 | $18.47 | $18.86 | 20,880,000 | — | — |
| 2011-06-24 | $18.34 | $18.72 | 39,700,800 | — | — |
| 2011-06-23 | $18.83 | $19.22 | 20,405,600 | — | — |
| 2011-06-22 | $18.67 | $19.05 | 17,722,000 | — | — |
| 2011-06-21 | $18.75 | $19.14 | 25,295,200 | — | — |
| 2011-06-20 | $18.51 | $18.90 | 22,546,800 | — | — |
| 2011-06-17 | $18.61 | $18.99 | 25,859,200 | — | — |
| 2011-06-16 | $18.72 | $19.11 | 21,041,600 | — | — |
| 2011-06-15 | $18.71 | $19.10 | 22,775,600 | — | — |
| 2011-06-14 | $18.98 | $19.38 | 30,033,600 | — | — |
| 2011-06-13 | $18.72 | $19.10 | 20,820,000 | — | — |
| 2011-06-10 | $18.67 | $19.06 | 29,456,800 | — | — |
| 2011-06-09 | $19.11 | $19.50 | 32,074,000 | — | — |
| 2011-06-08 | $19.18 | $19.58 | 80,785,200 | — | — |
| 2011-06-07 | $19.96 | $20.37 | 27,764,800 | — | — |
| 2011-06-06 | $19.55 | $19.96 | 17,628,000 | — | — |
| 2011-06-03 | $19.78 | $20.19 | 18,954,400 | — | — |
| 2011-06-02 | $20.17 | $20.59 | 19,466,400 | — | — |
| 2011-06-01 | $19.80 | $20.21 | 17,732,800 | — | — |
| 2011-05-31 | $20.26 | $20.69 | 15,274,400 | — | — |
| 2011-05-27 | $19.95 | $20.36 | 15,344,800 | — | — |
| 2011-05-26 | $19.82 | $20.23 | 21,110,800 | — | — |
| 2011-05-25 | $19.69 | $20.10 | 18,002,800 | — | — |
| 2011-05-24 | $19.40 | $19.80 | 14,828,400 | — | — |
| 2011-05-23 | $19.23 | $19.63 | 18,258,400 | — | — |
| 2011-05-20 | $19.56 | $19.96 | 17,216,000 | — | — |
| 2011-05-19 | $19.91 | $20.32 | 14,941,200 | — | — |
| 2011-05-18 | $20.00 | $20.42 | 20,127,200 | — | — |
| 2011-05-17 | $20.15 | $20.53 | 22,112,000 | — | — |
| 2011-05-16 | $19.99 | $20.36 | 18,763,200 | — | — |
| 2011-05-13 | $19.98 | $20.35 | 21,474,000 | — | — |
| 2011-05-12 | $19.98 | $20.36 | 25,078,400 | — | — |
| 2011-05-11 | $19.83 | $20.21 | 17,667,600 | — | — |
| 2011-05-10 | $20.09 | $20.47 | 19,706,400 | — | — |
| 2011-05-09 | $19.97 | $20.34 | 19,093,200 | — | — |
| 2011-05-06 | $19.85 | $20.23 | 29,754,400 | — | — |
| 2011-05-05 | $19.67 | $20.05 | 20,991,600 | — | — |
| 2011-05-04 | $19.94 | $20.32 | 17,334,400 | — | — |
| 2011-05-03 | $20.00 | $20.38 | 18,944,800 | — | — |
| 2011-05-02 | $19.79 | $20.16 | 13,503,600 | — | — |
| 2011-04-29 | $19.53 | $19.90 | 10,877,600 | — | — |
| 2011-04-28 | $19.42 | $19.78 | 11,416,000 | — | — |
| 2011-04-27 | $19.72 | $20.09 | 8,982,400 | — | — |
| 2011-04-26 | $19.69 | $20.06 | 15,200,000 | — | — |
| 2011-04-25 | $19.44 | $19.81 | 7,126,400 | — | — |
| 2011-04-21 | $19.44 | $19.81 | 10,989,600 | — | — |
| 2011-04-20 | $19.34 | $19.71 | 14,838,400 | — | — |
| 2011-04-19 | $18.98 | $19.34 | 14,261,200 | — | — |
| 2011-04-18 | $18.92 | $19.28 | 15,332,000 | — | — |
| 2011-04-15 | $19.12 | $19.48 | 20,256,000 | — | — |
| 2011-04-14 | $19.08 | $19.44 | 18,609,200 | — | — |
| 2011-04-13 | $19.38 | $19.74 | 18,258,400 | — | — |
| 2011-04-12 | $19.26 | $19.62 | 20,512,000 | — | — |
| 2011-04-11 | $19.43 | $19.79 | 19,004,400 | — | — |
| 2011-04-08 | $19.18 | $19.54 | 23,977,200 | — | — |
| 2011-04-07 | $19.10 | $19.46 | 22,079,200 | — | — |
| 2011-04-06 | $19.00 | $19.36 | 18,132,000 | — | — |
| 2011-04-05 | $18.91 | $19.26 | 18,078,800 | — | — |
| 2011-04-04 | $18.81 | $19.17 | 15,529,200 | — | — |
| 2011-04-01 | $18.56 | $18.91 | 17,270,000 | — | — |
| 2011-03-31 | $18.41 | $18.75 | 18,555,200 | — | — |
| 2011-03-30 | $18.56 | $18.91 | 59,673,200 | — | — |
| 2011-03-29 | $18.05 | $18.39 | 23,558,400 | — | — |
| 2011-03-28 | $18.19 | $18.53 | 23,174,800 | — | — |
| 2011-03-25 | $18.02 | $18.36 | 29,466,800 | — | — |
| 2011-03-24 | $18.17 | $18.51 | 20,558,800 | — | — |
| 2011-03-23 | $18.00 | $18.34 | 17,580,000 | — | — |
| 2011-03-22 | $17.90 | $18.24 | 15,354,400 | — | — |
| 2011-03-21 | $17.99 | $18.33 | 14,807,600 | — | — |
| 2011-03-18 | $17.86 | $18.19 | 25,268,400 | — | — |
| 2011-03-17 | $17.86 | $18.19 | 13,790,400 | — | — |
| 2011-03-16 | $17.74 | $18.07 | 24,056,800 | — | — |
| 2011-03-15 | $17.80 | $18.14 | 24,180,400 | — | — |
| 2011-03-14 | $17.97 | $18.30 | 13,971,600 | — | — |
| 2011-03-11 | $18.13 | $18.47 | 17,335,600 | — | — |
| 2011-03-10 | $17.85 | $18.19 | 28,557,600 | — | — |
| 2011-03-09 | $18.43 | $18.78 | 17,861,600 | — | — |
| 2011-03-08 | $18.54 | $18.89 | 33,497,600 | — | — |
| 2011-03-07 | $18.54 | $18.89 | 18,637,200 | — | — |
| 2011-03-04 | $18.67 | $19.03 | 19,520,000 | — | — |
| 2011-03-03 | $18.96 | $19.32 | 20,388,000 | — | — |
| 2011-03-02 | $18.49 | $18.84 | 21,544,000 | — | — |
| 2011-03-01 | $18.17 | $18.52 | 26,993,600 | — | — |
| 2011-02-28 | $18.26 | $18.61 | 24,857,200 | — | — |
| 2011-02-25 | $18.67 | $19.02 | 24,869,600 | — | — |
| 2011-02-24 | $18.48 | $18.83 | 19,613,200 | — | — |
| 2011-02-23 | $18.22 | $18.56 | 28,714,800 | — | — |
| 2011-02-22 | $18.43 | $18.78 | 31,588,800 | — | — |
| 2011-02-18 | $18.96 | $19.32 | 26,009,600 | — | — |
| 2011-02-17 | $19.04 | $19.39 | 23,475,600 | — | — |
| 2011-02-16 | $18.99 | $19.35 | 20,147,200 | — | — |
| 2011-02-15 | $18.90 | $19.26 | 15,855,200 | — | — |
| 2011-02-14 | $18.93 | $19.29 | 28,970,800 | — | — |
| 2011-02-11 | $18.73 | $19.09 | 17,280,400 | — | — |
| 2011-02-10 | $18.68 | $19.04 | 24,752,400 | — | — |
| 2011-02-09 | $18.32 | $18.67 | 18,674,400 | — | — |
| 2011-02-08 | $18.64 | $18.96 | 15,376,000 | — | — |
| 2011-02-07 | $18.48 | $18.79 | 22,240,400 | — | — |
| 2011-02-04 | $18.23 | $18.53 | 28,833,600 | — | — |
| 2011-02-03 | $17.91 | $18.21 | 33,462,800 | — | — |
| 2011-02-02 | $18.02 | $18.33 | 27,162,400 | — | — |
| 2011-02-01 | $17.67 | $17.97 | 25,448,800 | — | — |
| 2011-01-31 | $17.46 | $17.76 | 24,602,800 | — | — |
| 2011-01-28 | $17.37 | $17.66 | 25,048,400 | — | — |
| 2011-01-27 | $17.65 | $17.95 | 19,417,200 | — | — |
| 2011-01-26 | $17.75 | $18.05 | 17,839,600 | — | — |
| 2011-01-25 | $17.90 | $18.20 | 30,279,600 | — | — |
| 2011-01-24 | $17.95 | $18.25 | 22,922,000 | — | — |
| 2011-01-21 | $17.54 | $17.83 | 24,783,600 | — | — |
| 2011-01-20 | $17.67 | $17.97 | 81,365,200 | — | — |
| 2011-01-19 | $17.28 | $17.57 | 42,852,800 | — | — |
| 2011-01-18 | $17.80 | $18.10 | 19,341,600 | — | — |
| 2011-01-14 | $17.78 | $18.08 | 25,165,600 | — | — |
| 2011-01-13 | $17.79 | $18.08 | 28,109,600 | — | — |
| 2011-01-12 | $18.15 | $18.46 | 18,545,200 | — | — |
| 2011-01-11 | $17.97 | $18.27 | 20,593,600 | — | — |
| 2011-01-10 | $17.95 | $18.25 | 18,202,400 | — | — |
| 2011-01-07 | $18.24 | $18.55 | 28,248,400 | — | — |
| 2011-01-06 | $18.29 | $18.60 | 28,358,800 | — | — |
| 2011-01-05 | $18.02 | $18.33 | 38,512,800 | — | — |
| 2011-01-04 | $17.65 | $17.95 | 18,138,000 | — | — |
| 2011-01-03 | $17.63 | $17.93 | 25,710,000 | — | — |