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
- 1980-03-17 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 | $21.46 | $25.02 | 2,190,900 | — | — |
| 2011-12-29 | $21.81 | $25.43 | 2,389,900 | — | — |
| 2011-12-28 | $21.49 | $25.06 | 3,865,400 | — | — |
| 2011-12-27 | $21.49 | $25.06 | 2,864,000 | — | — |
| 2011-12-23 | $21.83 | $25.45 | 2,364,800 | — | — |
| 2011-12-22 | $21.57 | $25.15 | 4,294,900 | — | — |
| 2011-12-21 | $21.25 | $24.78 | 5,942,800 | — | — |
| 2011-12-20 | $21.46 | $25.02 | 7,048,800 | — | — |
| 2011-12-19 | $20.62 | $24.04 | 4,885,500 | — | — |
| 2011-12-16 | $20.88 | $24.34 | 9,791,100 | — | — |
| 2011-12-15 | $20.24 | $23.60 | 3,794,100 | — | — |
| 2011-12-14 | $19.95 | $23.26 | 4,856,900 | — | — |
| 2011-12-13 | $20.04 | $23.37 | 8,612,300 | — | — |
| 2011-12-12 | $20.10 | $23.44 | 9,168,600 | — | — |
| 2011-12-09 | $20.00 | $23.32 | 4,505,800 | — | — |
| 2011-12-08 | $19.37 | $22.58 | 9,096,700 | — | — |
| 2011-12-07 | $20.03 | $23.35 | 8,078,100 | — | — |
| 2011-12-06 | $19.81 | $23.10 | 4,967,900 | — | — |
| 2011-12-05 | $19.99 | $23.31 | 5,221,500 | — | — |
| 2011-12-02 | $19.50 | $22.74 | 5,815,700 | — | — |
| 2011-12-01 | $19.69 | $22.96 | 7,538,200 | — | — |
| 2011-11-30 | $19.53 | $22.77 | 8,595,700 | — | — |
| 2011-11-29 | $18.49 | $21.56 | 6,314,600 | — | — |
| 2011-11-28 | $18.27 | $21.30 | 4,117,900 | — | — |
| 2011-11-25 | $17.41 | $20.30 | 1,786,000 | — | — |
| 2011-11-23 | $17.62 | $20.54 | 5,216,400 | — | — |
| 2011-11-22 | $17.89 | $20.86 | 8,686,700 | — | — |
| 2011-11-21 | $17.66 | $20.59 | 4,831,200 | — | — |
| 2011-11-18 | $17.86 | $20.82 | 5,155,300 | — | — |
| 2011-11-17 | $17.90 | $20.87 | 6,632,300 | — | — |
| 2011-11-16 | $18.17 | $21.18 | 4,121,600 | — | — |
| 2011-11-15 | $18.70 | $21.80 | 3,224,200 | — | — |
| 2011-11-14 | $18.46 | $21.52 | 3,701,800 | — | — |
| 2011-11-11 | $18.73 | $21.84 | 2,915,500 | — | — |
| 2011-11-10 | $18.35 | $21.39 | 4,389,500 | — | — |
| 2011-11-09 | $18.10 | $21.10 | 6,631,800 | — | — |
| 2011-11-08 | $18.99 | $22.14 | 6,217,100 | — | — |
| 2011-11-07 | $18.68 | $21.78 | 6,173,800 | — | — |
| 2011-11-04 | $18.51 | $21.58 | 6,593,200 | — | — |
| 2011-11-03 | $18.89 | $22.02 | 6,066,600 | — | — |
| 2011-11-02 | $18.70 | $21.80 | 9,603,400 | — | — |
| 2011-11-01 | $18.58 | $21.66 | 9,158,200 | — | — |
| 2011-10-31 | $19.57 | $22.82 | 5,298,500 | — | — |
| 2011-10-28 | $20.28 | $23.65 | 5,883,900 | — | — |
| 2011-10-27 | $20.35 | $23.73 | 11,594,000 | — | — |
| 2011-10-26 | $19.56 | $22.81 | 11,937,600 | — | — |
| 2011-10-25 | $18.21 | $21.23 | 7,387,800 | — | — |
| 2011-10-24 | $18.53 | $21.60 | 8,364,800 | — | — |
| 2011-10-21 | $18.04 | $21.03 | 5,678,300 | — | — |
| 2011-10-20 | $17.38 | $20.26 | 4,377,100 | — | — |
| 2011-10-19 | $17.33 | $20.21 | 5,061,700 | — | — |
| 2011-10-18 | $17.55 | $20.46 | 4,741,200 | — | — |
| 2011-10-17 | $17.34 | $20.22 | 5,868,300 | — | — |
| 2011-10-14 | $17.67 | $20.60 | 7,246,000 | — | — |
| 2011-10-13 | $17.87 | $20.84 | 5,804,100 | — | — |
| 2011-10-12 | $18.04 | $21.03 | 6,812,300 | — | — |
| 2011-10-11 | $17.91 | $20.88 | 7,805,600 | — | — |
| 2011-10-10 | $17.88 | $20.85 | 4,900,600 | — | — |
| 2011-10-07 | $17.32 | $20.19 | 5,554,700 | — | — |
| 2011-10-06 | $17.54 | $20.45 | 8,137,600 | — | — |
| 2011-10-05 | $16.84 | $19.63 | 9,251,900 | — | — |
| 2011-10-04 | $16.16 | $18.84 | 10,140,500 | — | — |
| 2011-10-03 | $16.19 | $18.88 | 8,457,400 | — | — |
| 2011-09-30 | $16.99 | $19.81 | 8,469,400 | — | — |
| 2011-09-29 | $17.69 | $20.63 | 8,760,000 | — | — |
| 2011-09-28 | $17.71 | $20.65 | 8,389,800 | — | — |
| 2011-09-27 | $18.51 | $21.58 | 5,596,600 | — | — |
| 2011-09-26 | $18.48 | $21.55 | 8,393,600 | — | — |
| 2011-09-23 | $18.29 | $21.32 | 4,423,200 | — | — |
| 2011-09-22 | $18.32 | $21.36 | 11,588,900 | — | — |
| 2011-09-21 | $19.41 | $22.63 | 6,059,900 | — | — |
| 2011-09-20 | $20.19 | $23.54 | 5,055,900 | — | — |
| 2011-09-19 | $20.29 | $23.66 | 5,429,100 | — | — |
| 2011-09-16 | $20.51 | $23.91 | 12,409,300 | — | — |
| 2011-09-15 | $20.14 | $23.48 | 8,831,600 | — | — |
| 2011-09-14 | $20.07 | $23.40 | 14,002,900 | — | — |
| 2011-09-13 | $20.22 | $23.58 | 10,629,400 | — | — |
| 2011-09-12 | $19.53 | $22.77 | 7,612,500 | — | — |
| 2011-09-09 | $19.36 | $22.57 | 8,049,800 | — | — |
| 2011-09-08 | $19.49 | $22.72 | 3,585,100 | — | — |
| 2011-09-07 | $19.85 | $23.14 | 5,735,800 | — | — |
| 2011-09-06 | $19.27 | $22.47 | 6,786,600 | — | — |
| 2011-09-02 | $19.40 | $22.62 | 4,868,200 | — | — |
| 2011-09-01 | $20.25 | $23.61 | 10,519,300 | — | — |
| 2011-08-31 | $20.75 | $24.19 | 9,784,900 | — | — |
| 2011-08-30 | $20.39 | $23.77 | 8,415,100 | — | — |
| 2011-08-29 | $20.04 | $23.37 | 6,220,300 | — | — |
| 2011-08-26 | $19.23 | $22.42 | 12,887,600 | — | — |
| 2011-08-25 | $18.27 | $21.30 | 4,490,800 | — | — |
| 2011-08-24 | $18.73 | $21.84 | 4,644,100 | — | — |
| 2011-08-23 | $18.37 | $21.42 | 7,471,700 | — | — |
| 2011-08-22 | $17.74 | $20.68 | 6,057,200 | — | — |
| 2011-08-19 | $17.83 | $20.79 | 11,508,000 | — | — |
| 2011-08-18 | $18.56 | $21.64 | 8,715,600 | — | — |
| 2011-08-17 | $19.85 | $23.14 | 8,422,100 | — | — |
| 2011-08-16 | $20.01 | $23.33 | 8,463,700 | — | — |
| 2011-08-15 | $19.82 | $23.11 | 6,620,600 | — | — |
| 2011-08-12 | $19.24 | $22.43 | 9,172,000 | — | — |
| 2011-08-11 | $18.79 | $21.91 | 11,959,700 | — | — |
| 2011-08-10 | $17.38 | $20.26 | 20,582,500 | — | — |
| 2011-08-09 | $18.59 | $21.67 | 15,751,600 | — | — |
| 2011-08-08 | $17.88 | $20.85 | 15,334,700 | — | — |
| 2011-08-05 | $19.26 | $22.46 | 16,531,200 | — | — |
| 2011-08-04 | $19.07 | $22.23 | 13,648,900 | — | — |
| 2011-08-03 | $20.41 | $23.80 | 14,735,100 | — | — |
| 2011-08-02 | $20.85 | $24.31 | 11,350,500 | — | — |
| 2011-08-01 | $22.15 | $25.83 | 6,866,600 | — | — |
| 2011-07-29 | $22.78 | $26.56 | 7,209,600 | — | — |
| 2011-07-28 | $23.20 | $27.05 | 6,877,800 | — | — |
| 2011-07-27 | $22.90 | $26.70 | 8,129,100 | — | — |
| 2011-07-26 | $23.55 | $27.46 | 4,787,500 | — | — |
| 2011-07-25 | $23.56 | $27.47 | 3,716,000 | — | — |
| 2011-07-22 | $23.94 | $27.91 | 3,672,900 | — | — |
| 2011-07-21 | $23.71 | $27.64 | 3,288,200 | — | — |
| 2011-07-20 | $23.39 | $27.27 | 3,835,300 | — | — |
| 2011-07-19 | $23.69 | $27.62 | 5,867,200 | — | — |
| 2011-07-18 | $23.13 | $26.97 | 7,904,300 | — | — |
| 2011-07-15 | $23.57 | $27.48 | 6,388,200 | — | — |
| 2011-07-14 | $23.86 | $27.82 | 4,727,300 | — | — |
| 2011-07-13 | $24.02 | $28.01 | 4,961,200 | — | — |
| 2011-07-12 | $24.13 | $28.13 | 4,477,800 | — | — |
| 2011-07-11 | $24.33 | $28.37 | 4,133,200 | — | — |
| 2011-07-08 | $24.98 | $29.12 | 5,433,900 | — | — |
| 2011-07-07 | $24.90 | $29.03 | 5,830,400 | — | — |
| 2011-07-06 | $24.75 | $28.86 | 4,898,900 | — | — |
| 2011-07-05 | $24.78 | $28.89 | 4,305,700 | — | — |
| 2011-07-01 | $24.97 | $29.11 | 4,782,900 | — | — |
| 2011-06-30 | $24.67 | $28.76 | 8,997,800 | — | — |
| 2011-06-29 | $24.18 | $28.19 | 6,158,900 | — | — |
| 2011-06-28 | $23.75 | $27.69 | 7,621,300 | — | — |
| 2011-06-27 | $23.23 | $27.08 | 6,589,300 | — | — |
| 2011-06-24 | $23.11 | $26.94 | 6,970,400 | — | — |
| 2011-06-23 | $22.92 | $26.72 | 5,041,700 | — | — |
| 2011-06-22 | $22.85 | $26.64 | 4,620,500 | — | — |
| 2011-06-21 | $22.85 | $26.64 | 5,791,700 | — | — |
| 2011-06-20 | $22.57 | $26.32 | 4,230,200 | — | — |
| 2011-06-17 | $22.27 | $25.97 | 7,495,900 | — | — |
| 2011-06-16 | $22.15 | $25.83 | 3,322,200 | — | — |
| 2011-06-15 | $22.07 | $25.73 | 3,703,000 | — | — |
| 2011-06-14 | $22.53 | $26.27 | 4,172,800 | — | — |
| 2011-06-13 | $22.09 | $25.76 | 3,507,700 | — | — |
| 2011-06-10 | $22.04 | $25.70 | 3,274,300 | — | — |
| 2011-06-09 | $22.56 | $26.30 | 3,735,700 | — | — |
| 2011-06-08 | $22.53 | $26.27 | 3,753,400 | — | — |
| 2011-06-07 | $22.56 | $26.30 | 2,776,000 | — | — |
| 2011-06-06 | $22.42 | $26.14 | 3,672,400 | — | — |
| 2011-06-03 | $22.84 | $26.63 | 3,406,200 | — | — |
| 2011-06-02 | $23.24 | $27.10 | 3,712,500 | — | — |
| 2011-06-01 | $23.21 | $27.06 | 5,455,000 | — | — |
| 2011-05-31 | $23.55 | $27.46 | 5,008,800 | — | — |
| 2011-05-27 | $23.40 | $27.28 | 3,495,000 | — | — |
| 2011-05-26 | $23.01 | $26.83 | 6,652,000 | — | — |
| 2011-05-25 | $22.97 | $26.78 | 6,639,700 | — | — |
| 2011-05-24 | $23.38 | $27.26 | 3,933,900 | — | — |
| 2011-05-23 | $23.31 | $27.18 | 4,800,000 | — | — |
| 2011-05-20 | $23.82 | $27.77 | 4,220,500 | — | — |
| 2011-05-19 | $24.08 | $28.08 | 4,566,000 | — | — |
| 2011-05-18 | $23.91 | $27.88 | 2,912,500 | — | — |
| 2011-05-17 | $23.64 | $27.56 | 3,404,000 | — | — |
| 2011-05-16 | $23.81 | $27.76 | 5,096,700 | — | — |
| 2011-05-13 | $24.09 | $28.09 | 5,088,500 | — | — |
| 2011-05-12 | $24.09 | $28.09 | 6,700,000 | — | — |
| 2011-05-11 | $23.58 | $27.49 | 8,100,000 | — | — |
| 2011-05-10 | $24.21 | $28.23 | 6,414,900 | — | — |
| 2011-05-09 | $23.99 | $27.97 | 7,677,900 | — | — |
| 2011-05-06 | $23.90 | $27.87 | 7,550,300 | — | — |
| 2011-05-05 | $24.04 | $28.03 | 5,200,000 | — | — |
| 2011-05-04 | $24.08 | $28.08 | 7,817,800 | — | — |
| 2011-05-03 | $24.23 | $28.25 | 13,000,000 | — | — |
| 2011-05-02 | $24.84 | $28.96 | 7,742,200 | — | — |
| 2011-04-29 | $24.92 | $29.05 | 6,765,900 | — | — |
| 2011-04-28 | $25.01 | $29.16 | 5,400,000 | — | — |
| 2011-04-27 | $25.23 | $29.42 | 6,146,400 | — | — |
| 2011-04-26 | $25.20 | $29.38 | 7,300,000 | — | — |
| 2011-04-25 | $25.02 | $29.17 | 6,145,200 | — | — |
| 2011-04-21 | $24.66 | $28.75 | 10,277,600 | — | — |
| 2011-04-20 | $24.79 | $28.90 | 17,284,600 | — | — |
| 2011-04-19 | $24.02 | $28.01 | 11,342,900 | — | — |
| 2011-04-18 | $23.48 | $27.38 | 4,957,900 | — | — |
| 2011-04-15 | $23.89 | $27.85 | 7,636,400 | — | — |
| 2011-04-14 | $23.17 | $27.01 | 5,043,700 | — | — |
| 2011-04-13 | $23.49 | $27.39 | 2,588,300 | — | — |
| 2011-04-12 | $23.48 | $27.38 | 2,241,900 | — | — |
| 2011-04-11 | $23.60 | $27.52 | 4,883,400 | — | — |
| 2011-04-08 | $23.44 | $27.33 | 4,499,200 | — | — |
| 2011-04-07 | $23.24 | $27.10 | 3,183,700 | — | — |
| 2011-04-06 | $23.20 | $27.05 | 4,288,800 | — | — |
| 2011-04-05 | $23.33 | $27.20 | 4,164,400 | — | — |
| 2011-04-04 | $23.37 | $27.25 | 3,204,000 | — | — |
| 2011-04-01 | $23.23 | $27.08 | 5,910,200 | — | — |
| 2011-03-31 | $22.66 | $26.42 | 3,993,800 | — | — |
| 2011-03-30 | $22.78 | $26.56 | 4,962,500 | — | — |
| 2011-03-29 | $22.45 | $26.18 | 3,727,400 | — | — |
| 2011-03-28 | $22.12 | $25.79 | 3,568,100 | — | — |
| 2011-03-25 | $22.31 | $26.01 | 4,393,500 | — | — |
| 2011-03-24 | $22.34 | $26.05 | 4,545,300 | — | — |
| 2011-03-23 | $21.96 | $25.60 | 3,511,600 | — | — |
| 2011-03-22 | $22.06 | $25.72 | 5,788,700 | — | — |
| 2011-03-21 | $21.80 | $25.42 | 4,754,200 | — | — |
| 2011-03-18 | $21.66 | $25.25 | 6,745,800 | — | — |
| 2011-03-17 | $21.48 | $25.04 | 6,841,000 | — | — |
| 2011-03-16 | $21.14 | $24.65 | 12,727,700 | — | — |
| 2011-03-15 | $21.80 | $25.42 | 4,729,400 | — | — |
| 2011-03-14 | $22.23 | $25.92 | 4,672,200 | — | — |
| 2011-03-11 | $22.35 | $26.06 | 4,180,700 | — | — |
| 2011-03-10 | $22.33 | $26.04 | 3,766,800 | — | — |
| 2011-03-09 | $22.66 | $26.42 | 3,749,100 | — | — |
| 2011-03-08 | $22.84 | $26.63 | 4,539,500 | — | — |
| 2011-03-07 | $22.53 | $26.27 | 7,594,600 | — | — |
| 2011-03-04 | $22.74 | $26.51 | 5,950,000 | — | — |
| 2011-03-03 | $23.10 | $26.93 | 7,439,200 | — | — |
| 2011-03-02 | $22.66 | $26.42 | 6,530,500 | — | — |
| 2011-03-01 | $22.67 | $26.43 | 10,481,200 | — | — |
| 2011-02-28 | $22.87 | $26.66 | 15,670,600 | — | — |
| 2011-02-25 | $22.61 | $26.36 | 12,321,700 | — | — |
| 2011-02-24 | $22.13 | $25.80 | 19,698,100 | — | — |
| 2011-02-23 | $22.46 | $26.19 | 8,026,700 | — | — |
| 2011-02-22 | $22.85 | $26.64 | 6,223,600 | — | — |
| 2011-02-18 | $23.34 | $27.21 | 4,834,800 | — | — |
| 2011-02-17 | $23.61 | $27.53 | 5,189,900 | — | — |
| 2011-02-16 | $23.34 | $27.21 | 4,597,800 | — | — |
| 2011-02-15 | $23.34 | $27.21 | 4,684,100 | — | — |
| 2011-02-14 | $23.37 | $27.25 | 4,114,100 | — | — |
| 2011-02-11 | $23.35 | $27.22 | 4,070,300 | — | — |
| 2011-02-10 | $23.42 | $27.31 | 2,548,000 | — | — |
| 2011-02-09 | $23.32 | $27.19 | 3,365,500 | — | — |
| 2011-02-08 | $23.00 | $26.82 | 5,390,300 | — | — |
| 2011-02-07 | $23.32 | $27.19 | 4,588,300 | — | — |
| 2011-02-04 | $23.15 | $26.99 | 3,841,900 | — | — |
| 2011-02-03 | $23.55 | $27.46 | 2,767,300 | — | — |
| 2011-02-02 | $23.14 | $26.98 | 4,742,000 | — | — |
| 2011-02-01 | $23.54 | $27.45 | 5,701,000 | — | — |
| 2011-01-31 | $23.16 | $27.00 | 3,668,200 | — | — |
| 2011-01-28 | $22.91 | $26.71 | 4,806,500 | — | — |
| 2011-01-27 | $23.70 | $27.63 | 5,460,000 | — | — |
| 2011-01-26 | $23.96 | $27.94 | 7,739,300 | — | — |
| 2011-01-25 | $23.80 | $27.75 | 6,556,000 | — | — |
| 2011-01-24 | $23.52 | $27.42 | 4,497,400 | — | — |
| 2011-01-21 | $23.01 | $26.83 | 6,367,400 | — | — |
| 2011-01-20 | $23.41 | $27.29 | 7,295,000 | — | — |
| 2011-01-19 | $23.01 | $26.83 | 8,075,100 | — | — |
| 2011-01-18 | $23.83 | $27.78 | 11,400,200 | — | — |
| 2011-01-14 | $22.80 | $26.58 | 2,259,300 | — | — |
| 2011-01-13 | $22.73 | $26.50 | 3,333,700 | — | — |
| 2011-01-12 | $22.60 | $26.35 | 6,329,200 | — | — |
| 2011-01-11 | $22.59 | $26.34 | 3,978,600 | — | — |
| 2011-01-10 | $22.42 | $26.14 | 4,716,400 | — | — |
| 2011-01-07 | $22.32 | $26.02 | 4,798,300 | — | — |
| 2011-01-06 | $22.46 | $26.19 | 12,037,400 | — | — |
| 2011-01-05 | $21.69 | $25.29 | 7,115,200 | — | — |
| 2011-01-04 | $21.55 | $25.13 | 5,327,500 | — | — |
| 2011-01-03 | $21.66 | $25.25 | 5,724,400 | — | — |