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
- 1982-01-04 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 | $19.24 | $41.77 | 5,880,469 | — | — |
| 2011-12-29 | $18.97 | $41.17 | 7,035,733 | — | — |
| 2011-12-28 | $18.99 | $41.21 | 6,982,674 | — | — |
| 2011-12-27 | $19.43 | $42.19 | 5,413,440 | — | — |
| 2011-12-23 | $19.23 | $41.75 | 3,695,860 | — | — |
| 2011-12-22 | $19.19 | $41.65 | 6,274,965 | — | — |
| 2011-12-21 | $19.22 | $41.73 | 8,634,942 | — | — |
| 2011-12-20 | $19.03 | $41.31 | 6,960,028 | — | — |
| 2011-12-19 | $18.18 | $39.47 | 6,375,285 | — | — |
| 2011-12-16 | $18.76 | $40.72 | 10,754,567 | — | — |
| 2011-12-15 | $18.59 | $40.36 | 7,511,295 | — | — |
| 2011-12-14 | $18.61 | $40.40 | 10,360,508 | — | — |
| 2011-12-13 | $18.70 | $40.60 | 8,598,840 | — | — |
| 2011-12-12 | $18.92 | $41.07 | 9,597,990 | — | — |
| 2011-12-09 | $19.33 | $41.97 | 10,122,782 | — | — |
| 2011-12-08 | $19.09 | $41.43 | 13,032,384 | — | — |
| 2011-12-07 | $20.16 | $43.77 | 9,617,135 | — | — |
| 2011-12-06 | $20.45 | $44.39 | 9,063,352 | — | — |
| 2011-12-05 | $20.84 | $45.24 | 10,882,565 | — | — |
| 2011-12-02 | $20.62 | $44.77 | 14,033,941 | — | — |
| 2011-12-01 | $20.22 | $43.89 | 7,588,422 | — | — |
| 2011-11-30 | $20.36 | $44.19 | 12,791,923 | — | — |
| 2011-11-29 | $19.55 | $42.44 | 12,771,356 | — | — |
| 2011-11-28 | $19.37 | $42.05 | 8,892,798 | — | — |
| 2011-11-25 | $18.49 | $40.14 | 3,141,859 | — | — |
| 2011-11-23 | $18.65 | $40.48 | 9,759,246 | — | — |
| 2011-11-22 | $19.09 | $41.43 | 12,574,764 | — | — |
| 2011-11-21 | $19.27 | $41.83 | 16,846,615 | — | — |
| 2011-11-18 | $19.94 | $43.28 | 15,370,372 | — | — |
| 2011-11-17 | $19.99 | $43.40 | 18,641,432 | — | — |
| 2011-11-16 | $20.62 | $44.77 | 24,252,230 | — | — |
| 2011-11-15 | $22.74 | $49.37 | 11,241,288 | — | — |
| 2011-11-14 | $22.33 | $48.48 | 11,716,302 | — | — |
| 2011-11-11 | $22.64 | $48.85 | 18,234,245 | — | — |
| 2011-11-10 | $23.41 | $50.51 | 12,377,516 | — | — |
| 2011-11-09 | $23.32 | $50.31 | 13,917,977 | — | — |
| 2011-11-08 | $24.07 | $51.93 | 10,239,074 | — | — |
| 2011-11-07 | $23.93 | $51.63 | 10,555,459 | — | — |
| 2011-11-04 | $23.58 | $50.88 | 10,865,061 | — | — |
| 2011-11-03 | $23.25 | $50.17 | 10,433,369 | — | — |
| 2011-11-02 | $22.99 | $49.60 | 11,045,352 | — | — |
| 2011-11-01 | $22.15 | $47.79 | 19,386,993 | — | — |
| 2011-10-31 | $22.49 | $48.52 | 18,510,152 | — | — |
| 2011-10-28 | $24.41 | $52.66 | 10,858,388 | — | — |
| 2011-10-27 | $23.99 | $51.75 | 17,853,642 | — | — |
| 2011-10-26 | $22.99 | $49.60 | 29,167,790 | — | — |
| 2011-10-25 | $19.96 | $43.07 | 24,505,600 | — | — |
| 2011-10-24 | $21.25 | $45.85 | 13,177,230 | — | — |
| 2011-10-21 | $21.65 | $46.70 | 9,570,750 | — | — |
| 2011-10-20 | $21.37 | $46.11 | 10,660,374 | — | — |
| 2011-10-19 | $20.87 | $45.03 | 9,635,952 | — | — |
| 2011-10-18 | $21.38 | $46.13 | 14,124,962 | — | — |
| 2011-10-17 | $20.69 | $44.63 | 12,764,573 | — | — |
| 2011-10-14 | $21.59 | $46.58 | 10,899,522 | — | — |
| 2011-10-13 | $20.70 | $44.67 | 11,377,819 | — | — |
| 2011-10-12 | $20.33 | $43.86 | 13,967,973 | — | — |
| 2011-10-11 | $19.85 | $42.84 | 12,940,598 | — | — |
| 2011-10-10 | $19.23 | $41.50 | 8,111,682 | — | — |
| 2011-10-07 | $18.08 | $39.01 | 12,041,330 | — | — |
| 2011-10-06 | $18.55 | $40.02 | 13,232,477 | — | — |
| 2011-10-05 | $17.93 | $38.68 | 16,606,482 | — | — |
| 2011-10-04 | $16.42 | $35.42 | 17,279,292 | — | — |
| 2011-10-03 | $15.69 | $33.86 | 11,707,550 | — | — |
| 2011-09-30 | $16.25 | $35.07 | 11,280,234 | — | — |
| 2011-09-29 | $17.00 | $36.68 | 12,898,807 | — | — |
| 2011-09-28 | $16.87 | $36.41 | 8,493,050 | — | — |
| 2011-09-27 | $17.55 | $37.87 | 10,807,517 | — | — |
| 2011-09-26 | $17.55 | $37.87 | 10,179,561 | — | — |
| 2011-09-23 | $16.89 | $36.45 | 10,192,032 | — | — |
| 2011-09-22 | $16.97 | $36.62 | 18,024,744 | — | — |
| 2011-09-21 | $18.18 | $39.23 | 11,498,815 | — | — |
| 2011-09-20 | $19.18 | $41.38 | 7,202,568 | — | — |
| 2011-09-19 | $19.57 | $42.23 | 8,526,745 | — | — |
| 2011-09-16 | $20.28 | $43.76 | 10,415,427 | — | — |
| 2011-09-15 | $20.48 | $44.20 | 12,256,410 | — | — |
| 2011-09-14 | $20.07 | $43.31 | 12,568,200 | — | — |
| 2011-09-13 | $20.19 | $43.57 | 12,425,980 | — | — |
| 2011-09-12 | $20.42 | $44.06 | 11,739,495 | — | — |
| 2011-09-09 | $20.40 | $44.02 | 12,624,541 | — | — |
| 2011-09-08 | $21.20 | $45.74 | 19,422,767 | — | — |
| 2011-09-07 | $20.37 | $43.94 | 8,203,578 | — | — |
| 2011-09-06 | $19.79 | $42.70 | 12,863,799 | — | — |
| 2011-09-02 | $20.05 | $43.27 | 10,283,162 | — | — |
| 2011-09-01 | $20.56 | $44.36 | 12,254,003 | — | — |
| 2011-08-31 | $20.77 | $44.81 | 16,895,955 | — | — |
| 2011-08-30 | $20.11 | $43.39 | 11,639,285 | — | — |
| 2011-08-29 | $19.84 | $42.80 | 9,838,889 | — | — |
| 2011-08-26 | $19.08 | $41.16 | 9,672,492 | — | — |
| 2011-08-25 | $18.47 | $39.86 | 11,279,796 | — | — |
| 2011-08-24 | $18.70 | $40.35 | 10,152,758 | — | — |
| 2011-08-23 | $18.40 | $39.70 | 13,727,293 | — | — |
| 2011-08-22 | $17.31 | $37.35 | 17,420,965 | — | — |
| 2011-08-19 | $17.20 | $37.12 | 13,861,418 | — | — |
| 2011-08-18 | $17.61 | $37.99 | 17,667,334 | — | — |
| 2011-08-17 | $19.15 | $41.32 | 8,722,243 | — | — |
| 2011-08-16 | $19.17 | $41.36 | 12,410,227 | — | — |
| 2011-08-15 | $19.68 | $42.46 | 9,518,238 | — | — |
| 2011-08-12 | $19.10 | $41.12 | 12,806,911 | — | — |
| 2011-08-11 | $18.98 | $40.85 | 16,758,001 | — | — |
| 2011-08-10 | $17.61 | $37.89 | 23,576,247 | — | — |
| 2011-08-09 | $18.32 | $39.43 | 22,451,834 | — | — |
| 2011-08-08 | $16.75 | $36.05 | 23,414,226 | — | — |
| 2011-08-05 | $18.93 | $40.75 | 20,200,163 | — | — |
| 2011-08-04 | $19.20 | $41.32 | 26,635,071 | — | — |
| 2011-08-03 | $21.26 | $45.76 | 18,014,351 | — | — |
| 2011-08-02 | $21.54 | $46.36 | 15,237,779 | — | — |
| 2011-08-01 | $22.80 | $49.07 | 12,056,974 | — | — |
| 2011-07-29 | $22.96 | $49.42 | 15,104,092 | — | — |
| 2011-07-28 | $22.71 | $48.87 | 10,342,785 | — | — |
| 2011-07-27 | $23.25 | $50.05 | 12,563,715 | — | — |
| 2011-07-26 | $24.20 | $52.10 | 15,803,158 | — | — |
| 2011-07-25 | $24.39 | $52.49 | 11,398,277 | — | — |
| 2011-07-22 | $24.41 | $52.55 | 7,663,470 | — | — |
| 2011-07-21 | $24.58 | $52.91 | 14,948,307 | — | — |
| 2011-07-20 | $23.53 | $50.64 | 6,167,097 | — | — |
| 2011-07-19 | $23.45 | $50.47 | 9,109,957 | — | — |
| 2011-07-18 | $22.96 | $49.42 | 8,760,314 | — | — |
| 2011-07-15 | $23.09 | $49.70 | 8,517,009 | — | — |
| 2011-07-14 | $22.69 | $48.83 | 13,098,353 | — | — |
| 2011-07-13 | $23.31 | $50.17 | 9,492,747 | — | — |
| 2011-07-12 | $23.07 | $49.66 | 8,938,199 | — | — |
| 2011-07-11 | $23.14 | $49.82 | 7,025,340 | — | — |
| 2011-07-08 | $23.93 | $51.51 | 10,222,883 | — | — |
| 2011-07-07 | $24.06 | $51.79 | 10,870,203 | — | — |
| 2011-07-06 | $23.13 | $49.78 | 7,064,614 | — | — |
| 2011-07-05 | $23.30 | $50.15 | 8,481,454 | — | — |
| 2011-07-01 | $23.57 | $50.74 | 9,789,331 | — | — |
| 2011-06-30 | $23.37 | $50.31 | 9,105,143 | — | — |
| 2011-06-29 | $22.81 | $49.09 | 11,836,205 | — | — |
| 2011-06-28 | $22.49 | $48.40 | 10,790,997 | — | — |
| 2011-06-27 | $21.66 | $46.63 | 9,700,717 | — | — |
| 2011-06-24 | $21.19 | $45.61 | 18,432,587 | — | — |
| 2011-06-23 | $22.63 | $48.72 | 14,821,403 | — | — |
| 2011-06-22 | $22.81 | $49.09 | 9,156,561 | — | — |
| 2011-06-21 | $22.75 | $48.97 | 8,145,924 | — | — |
| 2011-06-20 | $22.16 | $47.69 | 6,830,717 | — | — |
| 2011-06-17 | $22.03 | $47.42 | 11,521,461 | — | — |
| 2011-06-16 | $22.09 | $47.56 | 8,267,796 | — | — |
| 2011-06-15 | $22.25 | $47.89 | 10,756,646 | — | — |
| 2011-06-14 | $23.09 | $49.70 | 17,345,808 | — | — |
| 2011-06-13 | $22.24 | $47.87 | 11,010,563 | — | — |
| 2011-06-10 | $22.82 | $49.11 | 7,580,217 | — | — |
| 2011-06-09 | $23.22 | $49.98 | 8,189,575 | — | — |
| 2011-06-08 | $23.00 | $49.50 | 7,338,990 | — | — |
| 2011-06-07 | $23.37 | $50.31 | 8,813,045 | — | — |
| 2011-06-06 | $22.94 | $49.39 | 12,833,605 | — | — |
| 2011-06-03 | $24.07 | $51.81 | 6,412,043 | — | — |
| 2011-06-02 | $24.19 | $52.06 | 9,919,298 | — | — |
| 2011-06-01 | $24.76 | $53.30 | 15,786,748 | — | — |
| 2011-05-31 | $25.14 | $54.11 | 8,960,735 | — | — |
| 2011-05-27 | $24.61 | $52.97 | 7,645,638 | — | — |
| 2011-05-26 | $24.15 | $51.98 | 8,994,868 | — | — |
| 2011-05-25 | $24.00 | $51.67 | 10,326,704 | — | — |
| 2011-05-24 | $23.62 | $50.84 | 8,037,618 | — | — |
| 2011-05-23 | $23.70 | $51.02 | 8,157,302 | — | — |
| 2011-05-20 | $23.81 | $51.25 | 11,162,301 | — | — |
| 2011-05-19 | $24.23 | $52.16 | 7,981,715 | — | — |
| 2011-05-18 | $24.30 | $52.30 | 11,618,608 | — | — |
| 2011-05-17 | $23.67 | $50.96 | 13,934,825 | — | — |
| 2011-05-16 | $23.98 | $51.61 | 8,955,156 | — | — |
| 2011-05-13 | $24.39 | $52.40 | 10,199,800 | — | — |
| 2011-05-12 | $24.25 | $52.10 | 12,143,400 | — | — |
| 2011-05-11 | $24.73 | $53.14 | 16,123,044 | — | — |
| 2011-05-10 | $26.03 | $55.93 | 14,142,357 | — | — |
| 2011-05-09 | $25.30 | $54.36 | 10,332,064 | — | — |
| 2011-05-06 | $24.49 | $52.61 | 10,035,262 | — | — |
| 2011-05-05 | $24.05 | $51.67 | 12,522,362 | — | — |
| 2011-05-04 | $24.40 | $52.42 | 14,641,768 | — | — |
| 2011-05-03 | $24.87 | $53.44 | 8,839,192 | — | — |
| 2011-05-02 | $25.58 | $54.95 | 7,995,499 | — | — |
| 2011-04-29 | $25.87 | $55.58 | 7,315,687 | — | — |
| 2011-04-28 | $25.72 | $55.26 | 8,267,686 | — | — |
| 2011-04-27 | $25.60 | $55.01 | 15,454,172 | — | — |
| 2011-04-26 | $25.61 | $55.03 | 23,192,800 | — | — |
| 2011-04-25 | $26.61 | $57.17 | 13,438,258 | — | — |
| 2011-04-21 | $26.54 | $57.01 | 10,948,861 | — | — |
| 2011-04-20 | $25.93 | $55.71 | 11,291,830 | — | — |
| 2011-04-19 | $25.36 | $54.48 | 14,964,170 | — | — |
| 2011-04-18 | $24.75 | $53.18 | 9,149,231 | — | — |
| 2011-04-15 | $25.17 | $54.08 | 7,919,685 | — | — |
| 2011-04-14 | $25.23 | $54.20 | 10,383,701 | — | — |
| 2011-04-13 | $25.59 | $54.97 | 11,546,514 | — | — |
| 2011-04-12 | $24.83 | $53.34 | 15,738,831 | — | — |
| 2011-04-11 | $25.19 | $54.12 | 13,492,302 | — | — |
| 2011-04-08 | $25.77 | $55.36 | 21,090,132 | — | — |
| 2011-04-07 | $26.50 | $56.93 | 12,794,221 | — | — |
| 2011-04-06 | $27.26 | $58.56 | 13,984,055 | — | — |
| 2011-04-05 | $27.88 | $59.90 | 11,231,551 | — | — |
| 2011-04-04 | $27.49 | $59.05 | 7,731,954 | — | — |
| 2011-04-01 | $27.44 | $58.95 | 9,696,231 | — | — |
| 2011-03-31 | $27.26 | $58.56 | 12,271,507 | — | — |
| 2011-03-30 | $28.09 | $60.35 | 12,736,786 | — | — |
| 2011-03-29 | $27.82 | $59.78 | 10,600,422 | — | — |
| 2011-03-28 | $27.03 | $58.07 | 8,118,246 | — | — |
| 2011-03-25 | $27.36 | $58.78 | 12,420,620 | — | — |
| 2011-03-24 | $26.32 | $56.54 | 12,646,968 | — | — |
| 2011-03-23 | $26.35 | $56.62 | 15,112,078 | — | — |
| 2011-03-22 | $25.69 | $55.18 | 7,964,648 | — | — |
| 2011-03-21 | $25.87 | $55.58 | 7,689,726 | — | — |
| 2011-03-18 | $24.99 | $53.69 | 14,475,152 | — | — |
| 2011-03-17 | $25.51 | $54.81 | 12,096,577 | — | — |
| 2011-03-16 | $25.08 | $53.89 | 17,326,116 | — | — |
| 2011-03-15 | $25.51 | $54.81 | 16,788,415 | — | — |
| 2011-03-14 | $26.41 | $56.74 | 19,838,487 | — | — |
| 2011-03-11 | $25.58 | $54.95 | 17,578,283 | — | — |
| 2011-03-10 | $24.06 | $51.69 | 18,311,481 | — | — |
| 2011-03-09 | $25.33 | $54.42 | 12,365,701 | — | — |
| 2011-03-08 | $24.85 | $53.40 | 9,632,670 | — | — |
| 2011-03-07 | $25.44 | $54.65 | 10,812,221 | — | — |
| 2011-03-04 | $26.21 | $56.30 | 13,481,581 | — | — |
| 2011-03-03 | $26.49 | $56.91 | 22,905,297 | — | — |
| 2011-03-02 | $24.59 | $52.83 | 13,177,996 | — | — |
| 2011-03-01 | $24.66 | $52.98 | 12,948,803 | — | — |
| 2011-02-28 | $25.76 | $55.34 | 12,430,356 | — | — |
| 2011-02-25 | $26.11 | $56.09 | 15,094,793 | — | — |
| 2011-02-24 | $24.50 | $52.63 | 19,168,083 | — | — |
| 2011-02-23 | $25.37 | $54.50 | 24,925,149 | — | — |
| 2011-02-22 | $25.75 | $55.32 | 17,041,238 | — | — |
| 2011-02-18 | $26.89 | $57.78 | 19,446,178 | — | — |
| 2011-02-17 | $27.69 | $59.49 | 19,132,419 | — | — |
| 2011-02-16 | $26.67 | $57.31 | 18,984,510 | — | — |
| 2011-02-15 | $26.01 | $55.87 | 14,798,976 | — | — |
| 2011-02-14 | $26.58 | $57.11 | 16,632,082 | — | — |
| 2011-02-11 | $25.57 | $54.83 | 18,206,457 | — | — |
| 2011-02-10 | $25.67 | $55.05 | 15,320,814 | — | — |
| 2011-02-09 | $25.00 | $53.62 | 13,552,910 | — | — |
| 2011-02-08 | $25.59 | $54.89 | 12,975,715 | — | — |
| 2011-02-07 | $24.95 | $53.52 | 12,973,090 | — | — |
| 2011-02-04 | $24.25 | $52.01 | 9,894,683 | — | — |
| 2011-02-03 | $23.87 | $51.18 | 10,900,944 | — | — |
| 2011-02-02 | $24.16 | $51.81 | 12,840,934 | — | — |
| 2011-02-01 | $23.82 | $51.09 | 13,782,431 | — | — |
| 2011-01-31 | $23.18 | $49.71 | 11,606,465 | — | — |
| 2011-01-28 | $22.99 | $49.30 | 11,140,311 | — | — |
| 2011-01-27 | $23.19 | $49.73 | 9,666,584 | — | — |
| 2011-01-26 | $23.13 | $49.60 | 12,360,012 | — | — |
| 2011-01-25 | $22.23 | $47.68 | 11,445,209 | — | — |
| 2011-01-24 | $22.31 | $47.85 | 7,696,290 | — | — |
| 2011-01-21 | $22.06 | $47.30 | 12,301,811 | — | — |
| 2011-01-20 | $22.01 | $47.21 | 14,924,457 | — | — |
| 2011-01-19 | $22.65 | $48.58 | 10,150,132 | — | — |
| 2011-01-18 | $23.37 | $50.13 | 9,282,043 | — | — |
| 2011-01-14 | $22.84 | $48.99 | 11,481,092 | — | — |
| 2011-01-13 | $22.89 | $49.09 | 11,747,810 | — | — |
| 2011-01-12 | $22.45 | $48.15 | 12,895,525 | — | — |
| 2011-01-11 | $22.08 | $47.36 | 9,830,793 | — | — |
| 2011-01-10 | $21.69 | $46.52 | 9,251,630 | — | — |
| 2011-01-07 | $21.78 | $46.71 | 6,761,139 | — | — |
| 2011-01-06 | $21.74 | $46.62 | 8,324,684 | — | — |
| 2011-01-05 | $21.72 | $46.58 | 11,372,896 | — | — |
| 2011-01-04 | $21.20 | $45.46 | 9,992,049 | — | — |
| 2011-01-03 | $21.71 | $46.56 | 6,397,384 | — | — |