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
- 1983-07-07 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 | $19.25 | $21.86 | 1,296,800 | — | — |
| 2011-12-29 | $19.30 | $21.92 | 1,718,800 | — | — |
| 2011-12-28 | $18.77 | $21.32 | 1,434,000 | — | — |
| 2011-12-27 | $18.97 | $21.54 | 1,237,400 | — | — |
| 2011-12-23 | $18.95 | $21.52 | 1,217,600 | — | — |
| 2011-12-22 | $18.83 | $21.39 | 3,695,600 | — | — |
| 2011-12-21 | $19.25 | $21.86 | 3,638,800 | — | — |
| 2011-12-20 | $19.17 | $21.77 | 2,775,600 | — | — |
| 2011-12-19 | $18.48 | $20.99 | 1,694,800 | — | — |
| 2011-12-16 | $18.86 | $21.42 | 3,632,200 | — | — |
| 2011-12-15 | $18.25 | $20.73 | 3,375,800 | — | — |
| 2011-12-14 | $18.65 | $21.18 | 3,287,800 | — | — |
| 2011-12-13 | $18.89 | $21.45 | 2,953,600 | — | — |
| 2011-12-12 | $19.56 | $22.21 | 1,705,000 | — | — |
| 2011-12-09 | $19.73 | $22.41 | 2,681,800 | — | — |
| 2011-12-08 | $19.09 | $21.68 | 2,543,600 | — | — |
| 2011-12-07 | $19.50 | $22.15 | 3,632,400 | — | — |
| 2011-12-06 | $19.43 | $22.07 | 3,302,000 | — | — |
| 2011-12-05 | $19.69 | $22.36 | 2,512,200 | — | — |
| 2011-12-02 | $19.58 | $22.24 | 4,993,200 | — | — |
| 2011-12-01 | $19.32 | $21.94 | 3,546,600 | — | — |
| 2011-11-30 | $18.89 | $21.45 | 3,600,200 | — | — |
| 2011-11-29 | $18.08 | $20.53 | 2,297,800 | — | — |
| 2011-11-28 | $17.98 | $20.41 | 1,815,200 | — | — |
| 2011-11-25 | $17.50 | $19.88 | 659,200 | — | — |
| 2011-11-23 | $17.60 | $19.99 | 2,350,000 | — | — |
| 2011-11-22 | $17.99 | $20.43 | 2,884,000 | — | — |
| 2011-11-21 | $18.41 | $20.91 | 2,059,600 | — | — |
| 2011-11-18 | $18.38 | $20.87 | 4,265,400 | — | — |
| 2011-11-17 | $18.47 | $20.98 | 5,738,800 | — | — |
| 2011-11-16 | $18.78 | $21.33 | 2,309,400 | — | — |
| 2011-11-15 | $19.12 | $21.71 | 3,026,600 | — | — |
| 2011-11-14 | $19.13 | $21.73 | 2,061,600 | — | — |
| 2011-11-11 | $19.06 | $21.64 | 4,233,000 | — | — |
| 2011-11-10 | $18.43 | $20.93 | 2,982,600 | — | — |
| 2011-11-09 | $18.45 | $20.95 | 2,360,200 | — | — |
| 2011-11-08 | $19.09 | $21.69 | 3,802,000 | — | — |
| 2011-11-07 | $18.72 | $21.26 | 3,360,000 | — | — |
| 2011-11-04 | $19.00 | $21.57 | 2,366,600 | — | — |
| 2011-11-03 | $19.00 | $21.57 | 2,956,600 | — | — |
| 2011-11-02 | $18.65 | $21.18 | 3,040,600 | — | — |
| 2011-11-01 | $18.80 | $21.35 | 4,333,000 | — | — |
| 2011-10-31 | $18.77 | $21.32 | 1,933,000 | — | — |
| 2011-10-28 | $19.17 | $21.78 | 2,744,000 | — | — |
| 2011-10-27 | $19.75 | $22.43 | 2,317,400 | — | — |
| 2011-10-26 | $19.21 | $21.82 | 3,788,400 | — | — |
| 2011-10-25 | $18.83 | $21.39 | 2,997,000 | — | — |
| 2011-10-24 | $19.31 | $21.83 | 5,790,000 | — | — |
| 2011-10-21 | $18.86 | $21.32 | 2,594,800 | — | — |
| 2011-10-20 | $18.29 | $20.68 | 2,109,000 | — | — |
| 2011-10-19 | $17.80 | $20.12 | 2,607,800 | — | — |
| 2011-10-18 | $18.16 | $20.53 | 2,277,800 | — | — |
| 2011-10-17 | $17.78 | $20.10 | 2,841,400 | — | — |
| 2011-10-14 | $18.33 | $20.73 | 3,770,600 | — | — |
| 2011-10-13 | $17.83 | $20.16 | 5,837,800 | — | — |
| 2011-10-12 | $16.75 | $18.94 | 11,120,200 | — | — |
| 2011-10-11 | $15.99 | $18.07 | 2,449,600 | — | — |
| 2011-10-10 | $16.27 | $18.40 | 2,437,400 | — | — |
| 2011-10-07 | $15.66 | $17.70 | 2,017,600 | — | — |
| 2011-10-06 | $15.68 | $17.72 | 3,781,200 | — | — |
| 2011-10-05 | $14.99 | $16.95 | 2,974,400 | — | — |
| 2011-10-04 | $15.14 | $17.11 | 4,200,000 | — | — |
| 2011-10-03 | $14.61 | $16.52 | 4,790,200 | — | — |
| 2011-09-30 | $15.40 | $17.41 | 2,791,400 | — | — |
| 2011-09-29 | $16.35 | $18.49 | 2,334,800 | — | — |
| 2011-09-28 | $16.16 | $18.27 | 2,838,800 | — | — |
| 2011-09-27 | $16.71 | $18.89 | 2,710,600 | — | — |
| 2011-09-26 | $16.18 | $18.30 | 2,032,200 | — | — |
| 2011-09-23 | $15.72 | $17.77 | 2,150,800 | — | — |
| 2011-09-22 | $15.50 | $17.52 | 3,406,800 | — | — |
| 2011-09-21 | $15.86 | $17.93 | 2,718,800 | — | — |
| 2011-09-20 | $16.51 | $18.67 | 2,444,000 | — | — |
| 2011-09-19 | $16.80 | $18.99 | 2,816,200 | — | — |
| 2011-09-16 | $16.98 | $19.19 | 2,566,200 | — | — |
| 2011-09-15 | $16.86 | $19.06 | 2,544,200 | — | — |
| 2011-09-14 | $16.68 | $18.86 | 4,178,400 | — | — |
| 2011-09-13 | $16.49 | $18.64 | 4,312,400 | — | — |
| 2011-09-12 | $15.85 | $17.92 | 2,352,800 | — | — |
| 2011-09-09 | $15.60 | $17.64 | 3,152,800 | — | — |
| 2011-09-08 | $15.79 | $17.85 | 3,469,800 | — | — |
| 2011-09-07 | $16.00 | $18.10 | 5,866,400 | — | — |
| 2011-09-06 | $15.40 | $17.41 | 5,299,400 | — | — |
| 2011-09-02 | $15.65 | $17.70 | 3,601,600 | — | — |
| 2011-09-01 | $16.24 | $18.36 | 2,752,000 | — | — |
| 2011-08-31 | $16.56 | $18.72 | 3,681,200 | — | — |
| 2011-08-30 | $16.67 | $18.85 | 3,171,800 | — | — |
| 2011-08-29 | $16.83 | $19.04 | 3,085,600 | — | — |
| 2011-08-26 | $16.36 | $18.50 | 5,368,400 | — | — |
| 2011-08-25 | $15.59 | $17.63 | 8,002,600 | — | — |
| 2011-08-24 | $15.33 | $17.33 | 8,405,800 | — | — |
| 2011-08-23 | $14.72 | $16.64 | 13,408,600 | — | — |
| 2011-08-22 | $15.02 | $16.98 | 8,163,400 | — | — |
| 2011-08-19 | $14.44 | $16.33 | 7,556,400 | — | — |
| 2011-08-18 | $14.41 | $16.29 | 6,824,000 | — | — |
| 2011-08-17 | $15.05 | $17.01 | 5,957,800 | — | — |
| 2011-08-16 | $15.53 | $17.56 | 5,655,800 | — | — |
| 2011-08-15 | $15.83 | $17.89 | 5,957,400 | — | — |
| 2011-08-12 | $16.16 | $18.27 | 5,443,600 | — | — |
| 2011-08-11 | $16.08 | $18.19 | 4,551,200 | — | — |
| 2011-08-10 | $15.15 | $17.12 | 4,688,600 | — | — |
| 2011-08-09 | $15.66 | $17.70 | 5,150,200 | — | — |
| 2011-08-08 | $14.82 | $16.75 | 7,707,200 | — | — |
| 2011-08-05 | $16.33 | $18.46 | 4,922,200 | — | — |
| 2011-08-04 | $16.50 | $18.65 | 4,965,000 | — | — |
| 2011-08-03 | $17.37 | $19.64 | 3,439,400 | — | — |
| 2011-08-02 | $16.89 | $19.10 | 5,325,600 | — | — |
| 2011-08-01 | $17.98 | $20.32 | 3,357,200 | — | — |
| 2011-07-29 | $18.51 | $20.93 | 2,485,200 | — | — |
| 2011-07-28 | $18.51 | $20.93 | 3,113,600 | — | — |
| 2011-07-27 | $18.73 | $21.17 | 3,441,600 | — | — |
| 2011-07-26 | $19.50 | $22.04 | 2,441,000 | — | — |
| 2011-07-25 | $19.23 | $21.74 | 1,628,800 | — | — |
| 2011-07-22 | $19.41 | $21.85 | 1,475,200 | — | — |
| 2011-07-21 | $19.39 | $21.83 | 1,952,000 | — | — |
| 2011-07-20 | $19.07 | $21.47 | 2,073,400 | — | — |
| 2011-07-19 | $19.29 | $21.71 | 2,124,200 | — | — |
| 2011-07-18 | $18.89 | $21.26 | 1,871,800 | — | — |
| 2011-07-15 | $19.00 | $21.40 | 2,088,800 | — | — |
| 2011-07-14 | $19.06 | $21.46 | 5,154,800 | — | — |
| 2011-07-13 | $18.98 | $21.37 | 3,556,400 | — | — |
| 2011-07-12 | $18.67 | $21.01 | 3,152,200 | — | — |
| 2011-07-11 | $18.77 | $21.13 | 3,600,800 | — | — |
| 2011-07-08 | $19.05 | $21.44 | 3,851,800 | — | — |
| 2011-07-07 | $19.19 | $21.60 | 4,498,400 | — | — |
| 2011-07-06 | $18.31 | $20.61 | 2,617,400 | — | — |
| 2011-07-05 | $18.29 | $20.59 | 4,019,000 | — | — |
| 2011-07-01 | $18.20 | $20.48 | 6,395,200 | — | — |
| 2011-06-30 | $18.25 | $20.54 | 4,780,400 | — | — |
| 2011-06-29 | $18.22 | $20.51 | 4,930,400 | — | — |
| 2011-06-28 | $17.91 | $20.16 | 7,673,000 | — | — |
| 2011-06-27 | $18.25 | $20.55 | 3,965,200 | — | — |
| 2011-06-24 | $18.63 | $20.97 | 2,746,400 | — | — |
| 2011-06-23 | $18.80 | $21.16 | 2,303,800 | — | — |
| 2011-06-22 | $18.68 | $21.03 | 3,046,000 | — | — |
| 2011-06-21 | $18.93 | $21.32 | 4,880,000 | — | — |
| 2011-06-20 | $17.92 | $20.17 | 2,627,600 | — | — |
| 2011-06-17 | $17.39 | $19.58 | 5,748,800 | — | — |
| 2011-06-16 | $17.57 | $19.77 | 4,185,400 | — | — |
| 2011-06-15 | $17.87 | $20.12 | 2,676,600 | — | — |
| 2011-06-14 | $18.31 | $20.61 | 3,535,800 | — | — |
| 2011-06-13 | $18.22 | $20.51 | 2,509,800 | — | — |
| 2011-06-10 | $18.18 | $20.47 | 1,960,000 | — | — |
| 2011-06-09 | $18.47 | $20.79 | 2,429,800 | — | — |
| 2011-06-08 | $18.25 | $20.54 | 3,505,400 | — | — |
| 2011-06-07 | $18.74 | $21.09 | 2,590,000 | — | — |
| 2011-06-06 | $18.83 | $21.20 | 3,746,000 | — | — |
| 2011-06-03 | $18.92 | $21.30 | 3,097,000 | — | — |
| 2011-06-02 | $19.00 | $21.39 | 4,094,800 | — | — |
| 2011-06-01 | $19.33 | $21.76 | 3,844,000 | — | — |
| 2011-05-31 | $19.58 | $22.04 | 8,189,600 | — | — |
| 2011-05-27 | $19.87 | $22.37 | 1,954,000 | — | — |
| 2011-05-26 | $19.96 | $22.47 | 3,122,600 | — | — |
| 2011-05-25 | $19.71 | $22.18 | 2,668,400 | — | — |
| 2011-05-24 | $19.50 | $21.95 | 3,762,000 | — | — |
| 2011-05-23 | $19.61 | $22.08 | 3,889,200 | — | — |
| 2011-05-20 | $20.03 | $22.55 | 4,519,800 | — | — |
| 2011-05-19 | $20.60 | $23.19 | 15,004,000 | — | — |
| 2011-05-18 | $21.63 | $24.35 | 4,946,600 | — | — |
| 2011-05-17 | $21.56 | $24.27 | 2,516,000 | — | — |
| 2011-05-16 | $21.67 | $24.40 | 2,508,600 | — | — |
| 2011-05-13 | $22.20 | $24.99 | 1,773,000 | — | — |
| 2011-05-12 | $22.45 | $25.27 | 1,866,000 | — | — |
| 2011-05-11 | $22.25 | $25.04 | 2,693,800 | — | — |
| 2011-05-10 | $22.62 | $25.46 | 4,133,000 | — | — |
| 2011-05-09 | $21.65 | $24.37 | 2,451,800 | — | — |
| 2011-05-06 | $21.25 | $23.92 | 2,395,400 | — | — |
| 2011-05-05 | $21.52 | $24.23 | 2,116,800 | — | — |
| 2011-05-04 | $21.31 | $23.99 | 1,914,000 | — | — |
| 2011-05-03 | $21.17 | $23.84 | 1,595,200 | — | — |
| 2011-05-02 | $21.34 | $24.03 | 1,699,400 | — | — |
| 2011-04-29 | $21.71 | $24.43 | 2,420,200 | — | — |
| 2011-04-28 | $21.63 | $24.34 | 1,749,400 | — | — |
| 2011-04-27 | $21.43 | $24.13 | 1,292,400 | — | — |
| 2011-04-26 | $21.26 | $23.93 | 2,200,000 | — | — |
| 2011-04-25 | $21.01 | $23.66 | 1,360,000 | — | — |
| 2011-04-21 | $21.04 | $23.58 | 1,677,800 | — | — |
| 2011-04-20 | $20.90 | $23.43 | 2,394,800 | — | — |
| 2011-04-19 | $20.66 | $23.16 | 2,303,400 | — | — |
| 2011-04-18 | $20.88 | $23.41 | 2,811,000 | — | — |
| 2011-04-15 | $21.30 | $23.88 | 1,890,800 | — | — |
| 2011-04-14 | $21.34 | $23.93 | 3,030,400 | — | — |
| 2011-04-13 | $20.81 | $23.33 | 2,156,800 | — | — |
| 2011-04-12 | $20.93 | $23.47 | 1,466,000 | — | — |
| 2011-04-11 | $21.08 | $23.64 | 2,225,600 | — | — |
| 2011-04-08 | $21.38 | $23.97 | 4,052,600 | — | — |
| 2011-04-07 | $21.28 | $23.85 | 3,906,600 | — | — |
| 2011-04-06 | $20.89 | $23.42 | 2,334,000 | — | — |
| 2011-04-05 | $20.80 | $23.32 | 3,783,000 | — | — |
| 2011-04-04 | $20.43 | $22.91 | 2,687,200 | — | — |
| 2011-04-01 | $20.52 | $23.01 | 7,804,200 | — | — |
| 2011-03-31 | $20.25 | $22.70 | 2,757,400 | — | — |
| 2011-03-30 | $19.79 | $22.18 | 1,961,800 | — | — |
| 2011-03-29 | $19.54 | $21.91 | 3,655,400 | — | — |
| 2011-03-28 | $19.51 | $21.88 | 2,176,200 | — | — |
| 2011-03-25 | $19.73 | $22.12 | 1,610,600 | — | — |
| 2011-03-24 | $19.66 | $22.04 | 1,556,200 | — | — |
| 2011-03-23 | $19.47 | $21.83 | 3,926,600 | — | — |
| 2011-03-22 | $19.28 | $21.61 | 1,767,600 | — | — |
| 2011-03-21 | $19.37 | $21.72 | 2,907,600 | — | — |
| 2011-03-18 | $19.01 | $21.32 | 4,243,200 | — | — |
| 2011-03-17 | $19.25 | $21.58 | 3,169,600 | — | — |
| 2011-03-16 | $19.26 | $21.60 | 6,101,200 | — | — |
| 2011-03-15 | $19.69 | $22.08 | 10,639,600 | — | — |
| 2011-03-14 | $17.49 | $19.61 | 4,114,200 | — | — |
| 2011-03-11 | $17.80 | $19.95 | 2,992,800 | — | — |
| 2011-03-10 | $17.82 | $19.97 | 1,665,400 | — | — |
| 2011-03-09 | $18.12 | $20.32 | 1,157,600 | — | — |
| 2011-03-08 | $18.19 | $20.39 | 1,325,600 | — | — |
| 2011-03-07 | $17.88 | $20.04 | 1,353,600 | — | — |
| 2011-03-04 | $18.08 | $20.28 | 1,283,200 | — | — |
| 2011-03-03 | $18.25 | $20.47 | 1,810,200 | — | — |
| 2011-03-02 | $17.96 | $20.14 | 1,926,400 | — | — |
| 2011-03-01 | $17.67 | $19.81 | 2,291,400 | — | — |
| 2011-02-28 | $18.05 | $20.23 | 1,516,400 | — | — |
| 2011-02-25 | $18.23 | $20.43 | 987,400 | — | — |
| 2011-02-24 | $17.84 | $20.00 | 2,673,200 | — | — |
| 2011-02-23 | $17.80 | $19.96 | 3,447,000 | — | — |
| 2011-02-22 | $18.39 | $20.62 | 2,016,400 | — | — |
| 2011-02-18 | $19.09 | $21.41 | 1,605,400 | — | — |
| 2011-02-17 | $19.22 | $21.55 | 1,775,400 | — | — |
| 2011-02-16 | $18.94 | $21.24 | 2,346,400 | — | — |
| 2011-02-15 | $18.78 | $21.05 | 3,887,400 | — | — |
| 2011-02-14 | $19.11 | $21.42 | 2,407,400 | — | — |
| 2011-02-11 | $18.98 | $21.28 | 2,572,400 | — | — |
| 2011-02-10 | $18.77 | $21.05 | 4,620,800 | — | — |
| 2011-02-09 | $18.48 | $20.71 | 4,826,000 | — | — |
| 2011-02-08 | $17.48 | $19.59 | 1,895,400 | — | — |
| 2011-02-07 | $17.41 | $19.51 | 1,616,000 | — | — |
| 2011-02-04 | $17.25 | $19.34 | 2,685,400 | — | — |
| 2011-02-03 | $16.82 | $18.85 | 2,575,400 | — | — |
| 2011-02-02 | $16.12 | $18.07 | 2,222,000 | — | — |
| 2011-02-01 | $16.59 | $18.61 | 2,309,800 | — | — |
| 2011-01-31 | $16.10 | $18.05 | 1,597,600 | — | — |
| 2011-01-28 | $16.17 | $18.13 | 2,152,000 | — | — |
| 2011-01-27 | $16.64 | $18.66 | 2,325,600 | — | — |
| 2011-01-26 | $16.42 | $18.40 | 2,799,800 | — | — |
| 2011-01-25 | $16.08 | $18.03 | 2,341,800 | — | — |
| 2011-01-24 | $16.17 | $18.04 | 2,276,000 | — | — |
| 2011-01-21 | $16.12 | $17.98 | 2,446,400 | — | — |
| 2011-01-20 | $16.12 | $17.98 | 2,707,600 | — | — |
| 2011-01-19 | $15.99 | $17.85 | 3,702,400 | — | — |
| 2011-01-18 | $16.32 | $18.21 | 3,381,200 | — | — |
| 2011-01-14 | $16.32 | $18.21 | 7,566,600 | — | — |
| 2011-01-13 | $16.45 | $18.36 | 16,110,600 | — | — |
| 2011-01-12 | $17.09 | $19.07 | 3,139,000 | — | — |
| 2011-01-11 | $16.99 | $18.96 | 2,735,600 | — | — |
| 2011-01-10 | $17.03 | $19.00 | 3,312,800 | — | — |
| 2011-01-07 | $17.11 | $19.09 | 3,226,400 | — | — |
| 2011-01-06 | $17.19 | $19.18 | 4,874,600 | — | — |
| 2011-01-05 | $17.72 | $19.78 | 3,348,400 | — | — |
| 2011-01-04 | $17.80 | $19.86 | 2,533,400 | — | — |
| 2011-01-03 | $18.05 | $20.14 | 2,108,600 | — | — |