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
- 2005-07-08 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 | $20.94 | $20.94 | 1,847,995 | — | — |
| 2011-12-29 | $20.95 | $20.95 | 3,153,705 | — | — |
| 2011-12-28 | $20.78 | $20.78 | 2,062,482 | — | — |
| 2011-12-27 | $20.66 | $20.66 | 1,964,437 | — | — |
| 2011-12-23 | $20.71 | $20.71 | 2,161,702 | — | — |
| 2011-12-22 | $20.62 | $20.62 | 2,288,124 | — | — |
| 2011-12-21 | $20.61 | $20.61 | 2,135,870 | — | — |
| 2011-12-20 | $20.72 | $20.72 | 2,360,729 | — | — |
| 2011-12-19 | $20.13 | $20.13 | 2,346,052 | — | — |
| 2011-12-16 | $20.53 | $20.53 | 7,172,209 | — | — |
| 2011-12-15 | $20.54 | $20.54 | 2,692,441 | — | — |
| 2011-12-14 | $20.53 | $20.53 | 3,183,256 | — | — |
| 2011-12-13 | $21.06 | $21.06 | 2,881,683 | — | — |
| 2011-12-12 | $21.21 | $21.21 | 3,574,460 | — | — |
| 2011-12-09 | $21.42 | $21.42 | 2,644,690 | — | — |
| 2011-12-08 | $20.98 | $20.98 | 6,153,786 | — | — |
| 2011-12-07 | $21.35 | $21.35 | 2,440,575 | — | — |
| 2011-12-06 | $21.38 | $21.38 | 2,131,173 | — | — |
| 2011-12-05 | $21.28 | $21.28 | 2,693,615 | — | — |
| 2011-12-02 | $21.20 | $21.20 | 2,917,104 | — | — |
| 2011-12-01 | $21.04 | $21.04 | 2,726,688 | — | — |
| 2011-11-30 | $21.45 | $21.45 | 3,421,423 | — | — |
| 2011-11-29 | $20.57 | $20.57 | 2,767,981 | — | — |
| 2011-11-28 | $20.56 | $20.56 | 2,472,082 | — | — |
| 2011-11-25 | $20.04 | $20.04 | 861,471 | — | — |
| 2011-11-23 | $19.95 | $19.95 | 3,412,812 | — | — |
| 2011-11-22 | $20.74 | $20.74 | 2,697,333 | — | — |
| 2011-11-21 | $20.49 | $20.49 | 2,712,598 | — | — |
| 2011-11-18 | $20.76 | $20.76 | 2,156,810 | — | — |
| 2011-11-17 | $20.81 | $20.81 | 2,732,559 | — | — |
| 2011-11-16 | $21.18 | $21.18 | 2,768,764 | — | — |
| 2011-11-15 | $21.47 | $21.47 | 4,338,082 | — | — |
| 2011-11-14 | $21.92 | $21.92 | 2,409,654 | — | — |
| 2011-11-11 | $22.17 | $22.17 | 2,753,108 | — | — |
| 2011-11-10 | $21.50 | $21.50 | 4,935,554 | — | — |
| 2011-11-09 | $21.46 | $21.46 | 5,066,673 | — | — |
| 2011-11-08 | $23.03 | $23.03 | 2,526,291 | — | — |
| 2011-11-07 | $22.58 | $22.58 | 1,908,075 | — | — |
| 2011-11-04 | $22.49 | $22.49 | 2,500,263 | — | — |
| 2011-11-03 | $22.70 | $22.70 | 3,358,799 | — | — |
| 2011-11-02 | $22.49 | $22.49 | 7,919,196 | — | — |
| 2011-11-01 | $21.60 | $21.60 | 6,574,737 | — | — |
| 2011-10-31 | $22.21 | $22.21 | 5,126,362 | — | — |
| 2011-10-28 | $21.89 | $21.89 | 2,514,941 | — | — |
| 2011-10-27 | $22.01 | $22.01 | 3,513,598 | — | — |
| 2011-10-26 | $21.49 | $21.49 | 3,415,748 | — | — |
| 2011-10-25 | $21.54 | $21.54 | 1,713,941 | — | — |
| 2011-10-24 | $21.98 | $21.98 | 2,203,582 | — | — |
| 2011-10-21 | $21.76 | $21.76 | 3,428,273 | — | — |
| 2011-10-20 | $20.98 | $20.98 | 3,019,064 | — | — |
| 2011-10-19 | $20.99 | $20.99 | 1,674,409 | — | — |
| 2011-10-18 | $21.24 | $21.24 | 1,929,406 | — | — |
| 2011-10-17 | $20.86 | $20.86 | 1,974,809 | — | — |
| 2011-10-14 | $21.34 | $21.34 | 2,317,871 | — | — |
| 2011-10-13 | $20.75 | $20.75 | 1,893,006 | — | — |
| 2011-10-12 | $20.76 | $20.76 | 2,825,712 | — | — |
| 2011-10-11 | $20.48 | $20.48 | 4,038,465 | — | — |
| 2011-10-10 | $19.99 | $19.99 | 2,508,287 | — | — |
| 2011-10-07 | $19.46 | $19.46 | 3,245,097 | — | — |
| 2011-10-06 | $19.72 | $19.72 | 1,619,026 | — | — |
| 2011-10-05 | $19.39 | $19.39 | 3,444,907 | — | — |
| 2011-10-04 | $19.29 | $19.29 | 4,082,498 | — | — |
| 2011-10-03 | $18.77 | $18.77 | 4,894,066 | — | — |
| 2011-09-30 | $19.22 | $19.22 | 4,366,067 | — | — |
| 2011-09-29 | $19.69 | $19.69 | 5,323,236 | — | — |
| 2011-09-28 | $20.32 | $20.32 | 5,039,275 | — | — |
| 2011-09-27 | $21.35 | $21.35 | 4,012,437 | — | — |
| 2011-09-26 | $21.29 | $21.29 | 5,189,377 | — | — |
| 2011-09-23 | $20.39 | $20.39 | 4,087,782 | — | — |
| 2011-09-22 | $19.80 | $19.80 | 6,520,920 | — | — |
| 2011-09-21 | $20.40 | $20.40 | 5,748,296 | — | — |
| 2011-09-20 | $20.31 | $20.31 | 2,602,419 | — | — |
| 2011-09-19 | $20.25 | $20.25 | 3,264,276 | — | — |
| 2011-09-16 | $20.52 | $20.52 | 4,392,291 | — | — |
| 2011-09-15 | $20.51 | $20.51 | 3,246,076 | — | — |
| 2011-09-14 | $20.04 | $20.04 | 2,703,400 | — | — |
| 2011-09-13 | $19.63 | $19.63 | 2,824,147 | — | — |
| 2011-09-12 | $19.31 | $19.31 | 4,457,068 | — | — |
| 2011-09-09 | $19.58 | $19.58 | 4,653,355 | — | — |
| 2011-09-08 | $20.17 | $20.17 | 3,748,438 | — | — |
| 2011-09-07 | $20.63 | $20.63 | 3,480,916 | — | — |
| 2011-09-06 | $20.32 | $20.32 | 4,371,351 | — | — |
| 2011-09-02 | $20.61 | $20.61 | 3,345,491 | — | — |
| 2011-09-01 | $21.14 | $21.14 | 3,997,564 | — | — |
| 2011-08-31 | $21.60 | $21.60 | 3,822,021 | — | — |
| 2011-08-30 | $21.25 | $21.25 | 3,361,735 | — | — |
| 2011-08-29 | $20.76 | $20.76 | 2,649,974 | — | — |
| 2011-08-26 | $20.19 | $20.19 | 4,043,358 | — | — |
| 2011-08-25 | $19.51 | $19.51 | 2,998,320 | — | — |
| 2011-08-24 | $19.76 | $19.76 | 3,790,122 | — | — |
| 2011-08-23 | $19.28 | $19.28 | 3,424,750 | — | — |
| 2011-08-22 | $18.54 | $18.54 | 4,073,495 | — | — |
| 2011-08-19 | $18.56 | $18.56 | 5,140,061 | — | — |
| 2011-08-18 | $18.64 | $18.64 | 7,287,868 | — | — |
| 2011-08-17 | $20.01 | $20.01 | 2,440,379 | — | — |
| 2011-08-16 | $20.14 | $20.14 | 3,861,357 | — | — |
| 2011-08-15 | $20.18 | $20.18 | 2,875,616 | — | — |
| 2011-08-12 | $19.94 | $19.94 | 6,143,414 | — | — |
| 2011-08-11 | $19.51 | $19.51 | 7,704,122 | — | — |
| 2011-08-10 | $18.48 | $18.48 | 8,796,715 | — | — |
| 2011-08-09 | $19.01 | $19.01 | 10,014,165 | — | — |
| 2011-08-08 | $17.76 | $17.76 | 11,687,400 | — | — |
| 2011-08-05 | $19.03 | $19.03 | 9,431,566 | — | — |
| 2011-08-04 | $18.78 | $18.78 | 9,849,581 | — | — |
| 2011-08-03 | $19.52 | $19.52 | 12,041,030 | — | — |
| 2011-08-02 | $19.49 | $19.49 | 4,734,374 | — | — |
| 2011-08-01 | $20.04 | $20.04 | 6,990,600 | — | — |
| 2011-07-29 | $20.34 | $20.34 | 3,587,377 | — | — |
| 2011-07-28 | $20.57 | $20.57 | 3,902,649 | — | — |
| 2011-07-27 | $20.40 | $20.40 | 5,929,906 | — | — |
| 2011-07-26 | $20.39 | $20.39 | 4,824,005 | — | — |
| 2011-07-25 | $20.46 | $20.46 | 4,865,298 | — | — |
| 2011-07-22 | $20.97 | $20.97 | 3,513,989 | — | — |
| 2011-07-21 | $20.83 | $20.83 | 4,286,809 | — | — |
| 2011-07-20 | $20.55 | $20.55 | 5,162,957 | — | — |
| 2011-07-19 | $20.94 | $20.94 | 2,384,605 | — | — |
| 2011-07-18 | $20.74 | $20.74 | 2,691,854 | — | — |
| 2011-07-15 | $21.26 | $21.26 | 3,642,955 | — | — |
| 2011-07-14 | $21.25 | $21.25 | 3,200,478 | — | — |
| 2011-07-13 | $21.37 | $21.37 | 2,902,818 | — | — |
| 2011-07-12 | $21.40 | $21.40 | 3,243,140 | — | — |
| 2011-07-11 | $21.25 | $21.25 | 3,583,658 | — | — |
| 2011-07-08 | $21.43 | $21.43 | 3,031,784 | — | — |
| 2011-07-07 | $21.72 | $21.72 | 4,909,330 | — | — |
| 2011-07-06 | $21.26 | $21.26 | 2,734,516 | — | — |
| 2011-07-05 | $21.50 | $21.50 | 2,664,847 | — | — |
| 2011-07-01 | $21.29 | $21.29 | 2,393,607 | — | — |
| 2011-06-30 | $20.93 | $20.93 | 4,644,940 | — | — |
| 2011-06-29 | $20.79 | $20.79 | 3,642,760 | — | — |
| 2011-06-28 | $20.88 | $20.88 | 1,786,545 | — | — |
| 2011-06-27 | $20.62 | $20.62 | 2,501,437 | — | — |
| 2011-06-24 | $20.55 | $20.55 | 6,674,936 | — | — |
| 2011-06-23 | $20.77 | $20.77 | 4,249,430 | — | — |
| 2011-06-22 | $21.30 | $21.30 | 2,353,293 | — | — |
| 2011-06-21 | $21.48 | $21.48 | 4,522,431 | — | — |
| 2011-06-20 | $20.91 | $20.91 | 3,262,710 | — | — |
| 2011-06-17 | $20.65 | $20.65 | 3,855,681 | — | — |
| 2011-06-16 | $20.55 | $20.55 | 5,780,978 | — | — |
| 2011-06-15 | $20.33 | $20.33 | 4,564,115 | — | — |
| 2011-06-14 | $20.68 | $20.68 | 3,554,890 | — | — |
| 2011-06-13 | $20.43 | $20.43 | 3,666,244 | — | — |
| 2011-06-10 | $20.42 | $20.42 | 3,351,558 | — | — |
| 2011-06-09 | $20.93 | $20.93 | 2,958,984 | — | — |
| 2011-06-08 | $20.77 | $20.77 | 2,464,254 | — | — |
| 2011-06-07 | $21.14 | $21.14 | 2,634,709 | — | — |
| 2011-06-06 | $20.98 | $20.98 | 3,128,264 | — | — |
| 2011-06-03 | $21.44 | $21.44 | 2,428,246 | — | — |
| 2011-06-02 | $21.77 | $21.77 | 2,835,302 | — | — |
| 2011-06-01 | $21.82 | $21.82 | 3,587,377 | — | — |
| 2011-05-31 | $22.26 | $22.26 | 3,582,876 | — | — |
| 2011-05-27 | $22.34 | $22.34 | 2,033,519 | — | — |
| 2011-05-26 | $22.17 | $22.17 | 3,673,485 | — | — |
| 2011-05-25 | $22.14 | $22.14 | 3,742,958 | — | — |
| 2011-05-24 | $22.30 | $22.30 | 2,334,505 | — | — |
| 2011-05-23 | $22.61 | $22.61 | 1,570,492 | — | — |
| 2011-05-20 | $22.86 | $22.86 | 2,257,008 | — | — |
| 2011-05-19 | $23.17 | $23.17 | 3,196,759 | — | — |
| 2011-05-18 | $23.09 | $23.09 | 2,847,239 | — | — |
| 2011-05-17 | $22.40 | $22.40 | 1,904,357 | — | — |
| 2011-05-16 | $22.29 | $22.29 | 3,062,901 | — | — |
| 2011-05-13 | $22.62 | $22.62 | 2,556,429 | — | — |
| 2011-05-12 | $22.95 | $22.95 | 3,306,156 | — | — |
| 2011-05-11 | $22.42 | $22.42 | 2,769,546 | — | — |
| 2011-05-10 | $22.85 | $22.85 | 2,956,831 | — | — |
| 2011-05-09 | $22.61 | $22.61 | 2,705,357 | — | — |
| 2011-05-06 | $22.82 | $22.82 | 2,674,045 | — | — |
| 2011-05-05 | $22.56 | $22.56 | 3,252,730 | — | — |
| 2011-05-04 | $22.59 | $22.59 | 3,900,888 | — | — |
| 2011-05-03 | $22.79 | $22.79 | 3,627,887 | — | — |
| 2011-05-02 | $22.82 | $22.82 | 3,829,262 | — | — |
| 2011-04-29 | $22.62 | $22.62 | 4,892,500 | — | — |
| 2011-04-28 | $22.04 | $22.04 | 5,675,300 | — | — |
| 2011-04-27 | $21.66 | $21.66 | 3,942,768 | — | — |
| 2011-04-26 | $21.19 | $21.19 | 2,739,800 | — | — |
| 2011-04-25 | $21.34 | $21.34 | 2,593,025 | — | — |
| 2011-04-21 | $21.14 | $21.14 | 1,907,096 | — | — |
| 2011-04-20 | $21.13 | $21.13 | 3,107,520 | — | — |
| 2011-04-19 | $20.71 | $20.71 | 3,146,465 | — | — |
| 2011-04-18 | $20.44 | $20.44 | 3,365,453 | — | — |
| 2011-04-15 | $20.47 | $20.47 | 3,231,398 | — | — |
| 2011-04-14 | $20.50 | $20.50 | 2,220,999 | — | — |
| 2011-04-13 | $20.58 | $20.58 | 2,794,205 | — | — |
| 2011-04-12 | $20.44 | $20.44 | 2,232,154 | — | — |
| 2011-04-11 | $20.55 | $20.55 | 1,682,041 | — | — |
| 2011-04-08 | $20.48 | $20.48 | 2,104,362 | — | — |
| 2011-04-07 | $20.57 | $20.57 | 3,642,760 | — | — |
| 2011-04-06 | $20.61 | $20.61 | 3,060,944 | — | — |
| 2011-04-05 | $20.65 | $20.65 | 2,711,228 | — | — |
| 2011-04-04 | $20.68 | $20.68 | 2,075,007 | — | — |
| 2011-04-01 | $20.65 | $20.65 | 2,673,262 | — | — |
| 2011-03-31 | $20.39 | $20.39 | 3,287,369 | — | — |
| 2011-03-30 | $20.44 | $20.44 | 4,511,864 | — | — |
| 2011-03-29 | $19.72 | $19.72 | 5,057,084 | — | — |
| 2011-03-28 | $19.93 | $19.93 | 2,516,702 | — | — |
| 2011-03-25 | $20.10 | $20.10 | 3,683,074 | — | — |
| 2011-03-24 | $20.21 | $20.21 | 1,768,932 | — | — |
| 2011-03-23 | $20.22 | $20.22 | 2,540,577 | — | — |
| 2011-03-22 | $20.22 | $20.22 | 1,654,056 | — | — |
| 2011-03-21 | $20.42 | $20.42 | 2,746,454 | — | — |
| 2011-03-18 | $20.05 | $20.05 | 3,810,475 | — | — |
| 2011-03-17 | $19.84 | $19.84 | 3,615,753 | — | — |
| 2011-03-16 | $19.81 | $19.81 | 3,873,490 | — | — |
| 2011-03-15 | $20.30 | $20.30 | 3,722,605 | — | — |
| 2011-03-14 | $20.53 | $20.53 | 2,736,082 | — | — |
| 2011-03-11 | $20.91 | $20.91 | 2,548,014 | — | — |
| 2011-03-10 | $20.70 | $20.70 | 2,354,858 | — | — |
| 2011-03-09 | $21.08 | $21.08 | 2,259,748 | — | — |
| 2011-03-08 | $21.20 | $21.20 | 2,834,127 | — | — |
| 2011-03-07 | $21.19 | $21.19 | 2,831,975 | — | — |
| 2011-03-04 | $21.43 | $21.43 | 3,557,043 | — | — |
| 2011-03-03 | $21.84 | $21.84 | 2,541,556 | — | — |
| 2011-03-02 | $21.58 | $21.58 | 2,777,179 | — | — |
| 2011-03-01 | $21.42 | $21.42 | 2,892,250 | — | — |
| 2011-02-28 | $22.03 | $22.03 | 2,982,272 | — | — |
| 2011-02-25 | $21.93 | $21.93 | 1,837,819 | — | — |
| 2011-02-24 | $21.78 | $21.78 | 2,112,973 | — | — |
| 2011-02-23 | $21.60 | $21.60 | 3,551,368 | — | — |
| 2011-02-22 | $21.92 | $21.92 | 2,312,783 | — | — |
| 2011-02-18 | $22.44 | $22.44 | 3,034,329 | — | — |
| 2011-02-17 | $22.13 | $22.13 | 2,986,186 | — | — |
| 2011-02-16 | $22.57 | $22.57 | 1,704,547 | — | — |
| 2011-02-15 | $22.35 | $22.35 | 2,264,249 | — | — |
| 2011-02-14 | $22.19 | $22.19 | 2,986,186 | — | — |
| 2011-02-11 | $22.36 | $22.36 | 6,611,137 | — | — |
| 2011-02-10 | $22.10 | $22.10 | 3,853,529 | — | — |
| 2011-02-09 | $21.91 | $21.91 | 2,543,513 | — | — |
| 2011-02-08 | $21.74 | $21.74 | 3,421,227 | — | — |
| 2011-02-07 | $21.60 | $21.60 | 5,144,953 | — | — |
| 2011-02-04 | $21.30 | $21.30 | 3,138,832 | — | — |
| 2011-02-03 | $21.02 | $21.02 | 4,161,365 | — | — |
| 2011-02-02 | $20.29 | $20.29 | 2,883,052 | — | — |
| 2011-02-01 | $19.93 | $19.93 | 4,759,424 | — | — |
| 2011-01-31 | $19.93 | $19.93 | 2,483,433 | — | — |
| 2011-01-28 | $19.75 | $19.75 | 3,413,986 | — | — |
| 2011-01-27 | $20.09 | $20.09 | 2,024,908 | — | — |
| 2011-01-26 | $20.12 | $20.12 | 3,177,777 | — | — |
| 2011-01-25 | $20.17 | $20.17 | 3,105,368 | — | — |
| 2011-01-24 | $20.48 | $20.48 | 3,448,234 | — | — |
| 2011-01-21 | $20.46 | $20.46 | 4,296,006 | — | — |
| 2011-01-20 | $20.33 | $20.33 | 4,793,280 | — | — |
| 2011-01-19 | $20.18 | $20.18 | 6,372,383 | — | — |
| 2011-01-18 | $20.17 | $20.17 | 5,288,988 | — | — |
| 2011-01-14 | $19.70 | $19.70 | 7,588,659 | — | — |
| 2011-01-13 | $19.84 | $19.84 | 5,963,958 | — | — |
| 2011-01-12 | $20.27 | $20.27 | 5,005,028 | — | — |
| 2011-01-11 | $20.41 | $20.41 | 3,020,825 | — | — |
| 2011-01-10 | $20.35 | $20.35 | 4,164,300 | — | — |
| 2011-01-07 | $20.60 | $20.60 | 5,152,977 | — | — |
| 2011-01-06 | $20.60 | $20.60 | 5,426,370 | — | — |
| 2011-01-05 | $20.72 | $20.72 | 6,198,993 | — | — |
| 2011-01-04 | $21.17 | $21.17 | 2,702,226 | — | — |
| 2011-01-03 | $21.47 | $21.47 | 2,657,410 | — | — |