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
- 1970-01-02 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 | $20.97 | $71.38 | 3,382,787 | — | — |
| 2011-12-29 | $21.00 | $71.47 | 3,249,507 | — | — |
| 2011-12-28 | $20.82 | $70.84 | 2,483,562 | — | — |
| 2011-12-27 | $21.50 | $72.79 | 3,217,135 | — | — |
| 2011-12-23 | $21.84 | $73.95 | 4,587,889 | — | — |
| 2011-12-22 | $21.58 | $73.06 | 3,897,275 | — | — |
| 2011-12-21 | $21.24 | $71.90 | 3,840,920 | — | — |
| 2011-12-20 | $21.13 | $71.54 | 4,964,923 | — | — |
| 2011-12-19 | $20.34 | $68.87 | 3,418,460 | — | — |
| 2011-12-16 | $21.00 | $71.10 | 4,115,298 | — | — |
| 2011-12-15 | $20.87 | $70.65 | 3,622,100 | — | — |
| 2011-12-14 | $20.53 | $69.49 | 4,116,057 | — | — |
| 2011-12-13 | $20.87 | $70.65 | 4,190,743 | — | — |
| 2011-12-12 | $21.05 | $71.27 | 2,242,655 | — | — |
| 2011-12-09 | $21.50 | $72.79 | 2,692,970 | — | — |
| 2011-12-08 | $21.16 | $71.63 | 3,498,990 | — | — |
| 2011-12-07 | $22.03 | $74.57 | 3,384,153 | — | — |
| 2011-12-06 | $21.95 | $74.31 | 2,976,001 | — | — |
| 2011-12-05 | $22.03 | $74.57 | 4,288,995 | — | — |
| 2011-12-02 | $21.66 | $73.33 | 3,878,186 | — | — |
| 2011-12-01 | $21.58 | $73.06 | 3,783,008 | — | — |
| 2011-11-30 | $21.48 | $72.70 | 6,152,682 | — | — |
| 2011-11-29 | $20.05 | $67.88 | 4,882,951 | — | — |
| 2011-11-28 | $20.24 | $68.51 | 4,941,204 | — | — |
| 2011-11-25 | $19.95 | $67.53 | 1,884,787 | — | — |
| 2011-11-23 | $19.89 | $67.35 | 4,326,490 | — | — |
| 2011-11-22 | $20.21 | $68.42 | 4,319,924 | — | — |
| 2011-11-21 | $20.50 | $69.40 | 3,895,833 | — | — |
| 2011-11-18 | $20.76 | $70.29 | 3,711,814 | — | — |
| 2011-11-17 | $20.87 | $70.65 | 4,894,108 | — | — |
| 2011-11-16 | $21.13 | $71.54 | 3,882,513 | — | — |
| 2011-11-15 | $21.48 | $72.70 | 4,559,161 | — | — |
| 2011-11-14 | $21.48 | $72.70 | 2,519,311 | — | — |
| 2011-11-11 | $21.63 | $73.24 | 4,929,212 | — | — |
| 2011-11-10 | $21.42 | $72.52 | 3,858,528 | — | — |
| 2011-11-09 | $21.32 | $72.17 | 5,763,429 | — | — |
| 2011-11-08 | $22.50 | $76.18 | 5,224,690 | — | — |
| 2011-11-07 | $22.27 | $75.38 | 3,395,538 | — | — |
| 2011-11-04 | $22.29 | $75.47 | 7,130,122 | — | — |
| 2011-11-03 | $22.00 | $74.49 | 5,551,022 | — | — |
| 2011-11-02 | $21.32 | $72.17 | 3,826,423 | — | — |
| 2011-11-01 | $20.92 | $70.83 | 5,073,384 | — | — |
| 2011-10-31 | $21.55 | $72.97 | 5,085,148 | — | — |
| 2011-10-28 | $22.48 | $76.09 | 7,323,325 | — | — |
| 2011-10-27 | $22.58 | $76.45 | 7,223,745 | — | — |
| 2011-10-26 | $21.61 | $73.15 | 6,680,035 | — | — |
| 2011-10-25 | $21.13 | $71.54 | 9,557,859 | — | — |
| 2011-10-24 | $21.08 | $71.36 | 5,336,719 | — | — |
| 2011-10-21 | $20.63 | $69.85 | 4,950,653 | — | — |
| 2011-10-20 | $20.05 | $67.88 | 5,103,326 | — | — |
| 2011-10-19 | $20.11 | $68.06 | 4,113,514 | — | — |
| 2011-10-18 | $20.26 | $68.60 | 5,747,224 | — | — |
| 2011-10-17 | $19.68 | $66.64 | 4,588,079 | — | — |
| 2011-10-14 | $20.37 | $68.95 | 3,458,080 | — | — |
| 2011-10-13 | $19.87 | $67.26 | 4,744,699 | — | — |
| 2011-10-12 | $19.71 | $66.72 | 7,160,672 | — | — |
| 2011-10-11 | $19.58 | $66.28 | 4,538,858 | — | — |
| 2011-10-10 | $19.71 | $66.72 | 8,472,983 | — | — |
| 2011-10-07 | $18.89 | $63.96 | 7,308,411 | — | — |
| 2011-10-06 | $18.97 | $64.23 | 11,110,128 | — | — |
| 2011-10-05 | $18.79 | $63.60 | 6,312,299 | — | — |
| 2011-10-04 | $18.47 | $62.53 | 6,831,000 | — | — |
| 2011-10-03 | $17.71 | $59.95 | 6,398,332 | — | — |
| 2011-09-30 | $18.37 | $62.18 | 6,204,028 | — | — |
| 2011-09-29 | $19.34 | $65.48 | 5,012,816 | — | — |
| 2011-09-28 | $19.26 | $65.21 | 4,184,139 | — | — |
| 2011-09-27 | $19.95 | $67.14 | 3,784,564 | — | — |
| 2011-09-26 | $19.50 | $65.64 | 5,062,416 | — | — |
| 2011-09-23 | $18.71 | $62.98 | 5,403,017 | — | — |
| 2011-09-22 | $18.74 | $63.06 | 6,676,430 | — | — |
| 2011-09-21 | $19.74 | $66.43 | 5,717,319 | — | — |
| 2011-09-20 | $20.45 | $68.83 | 4,666,977 | — | — |
| 2011-09-19 | $20.84 | $70.16 | 4,514,266 | — | — |
| 2011-09-16 | $21.13 | $71.14 | 6,302,698 | — | — |
| 2011-09-15 | $20.84 | $70.16 | 3,955,339 | — | — |
| 2011-09-14 | $20.61 | $69.36 | 4,898,093 | — | — |
| 2011-09-13 | $20.24 | $68.12 | 5,334,366 | — | — |
| 2011-09-12 | $19.82 | $66.70 | 7,428,675 | — | — |
| 2011-09-09 | $19.53 | $65.72 | 8,245,169 | — | — |
| 2011-09-08 | $20.66 | $69.54 | 9,241,888 | — | — |
| 2011-09-07 | $21.16 | $71.22 | 6,367,099 | — | — |
| 2011-09-06 | $20.58 | $69.27 | 5,658,497 | — | — |
| 2011-09-02 | $20.84 | $70.16 | 4,687,546 | — | — |
| 2011-09-01 | $21.37 | $71.93 | 4,035,413 | — | — |
| 2011-08-31 | $21.87 | $73.62 | 6,232,035 | — | — |
| 2011-08-30 | $21.26 | $71.58 | 4,116,512 | — | — |
| 2011-08-29 | $21.24 | $71.49 | 3,933,290 | — | — |
| 2011-08-26 | $20.34 | $68.47 | 4,672,025 | — | — |
| 2011-08-25 | $19.84 | $66.79 | 4,842,230 | — | — |
| 2011-08-24 | $20.66 | $69.54 | 4,603,601 | — | — |
| 2011-08-23 | $20.11 | $67.68 | 4,223,645 | — | — |
| 2011-08-22 | $19.53 | $65.72 | 4,633,999 | — | — |
| 2011-08-19 | $19.29 | $64.93 | 6,685,689 | — | — |
| 2011-08-18 | $20.21 | $68.03 | 8,044,527 | — | — |
| 2011-08-17 | $21.87 | $73.62 | 7,777,207 | — | — |
| 2011-08-16 | $21.66 | $72.91 | 4,363,339 | — | — |
| 2011-08-15 | $21.79 | $73.35 | 4,177,460 | — | — |
| 2011-08-12 | $21.11 | $71.05 | 5,986,195 | — | — |
| 2011-08-11 | $21.05 | $70.87 | 14,894,692 | — | — |
| 2011-08-10 | $20.32 | $68.39 | 16,714,281 | — | — |
| 2011-08-09 | $21.53 | $72.47 | 8,592,032 | — | — |
| 2011-08-08 | $20.29 | $68.30 | 12,289,235 | — | — |
| 2011-08-05 | $22.48 | $75.66 | 12,659,323 | — | — |
| 2011-08-04 | $22.58 | $76.01 | 10,925,501 | — | — |
| 2011-08-03 | $23.45 | $78.94 | 9,147,999 | — | — |
| 2011-08-02 | $23.24 | $78.23 | 12,535,758 | — | — |
| 2011-08-01 | $24.06 | $80.98 | 10,261,908 | — | — |
| 2011-07-29 | $24.58 | $82.75 | 9,135,704 | — | — |
| 2011-07-28 | $24.82 | $83.55 | 6,182,055 | — | — |
| 2011-07-27 | $25.24 | $84.97 | 6,699,693 | — | — |
| 2011-07-26 | $25.80 | $86.83 | 4,454,533 | — | — |
| 2011-07-25 | $26.09 | $87.81 | 5,712,386 | — | — |
| 2011-07-22 | $26.56 | $89.41 | 10,794,308 | — | — |
| 2011-07-21 | $27.14 | $91.36 | 4,799,423 | — | — |
| 2011-07-20 | $26.51 | $89.23 | 3,818,871 | — | — |
| 2011-07-19 | $26.85 | $90.38 | 4,447,057 | — | — |
| 2011-07-18 | $26.14 | $87.99 | 3,514,815 | — | — |
| 2011-07-15 | $26.38 | $88.79 | 4,290,931 | — | — |
| 2011-07-14 | $26.53 | $89.32 | 3,026,399 | — | — |
| 2011-07-13 | $26.93 | $90.65 | 4,137,043 | — | — |
| 2011-07-12 | $26.88 | $90.47 | 5,261,274 | — | — |
| 2011-07-11 | $27.01 | $90.91 | 6,548,994 | — | — |
| 2011-07-08 | $28.09 | $94.55 | 3,415,083 | — | — |
| 2011-07-07 | $28.14 | $94.73 | 4,933,083 | — | — |
| 2011-07-06 | $27.85 | $93.75 | 3,630,714 | — | — |
| 2011-07-05 | $27.85 | $93.75 | 2,525,648 | — | — |
| 2011-07-01 | $28.22 | $94.99 | 5,790,866 | — | — |
| 2011-06-30 | $27.43 | $92.33 | 3,292,997 | — | — |
| 2011-06-29 | $27.01 | $90.91 | 3,923,271 | — | — |
| 2011-06-28 | $26.59 | $89.50 | 3,371,933 | — | — |
| 2011-06-27 | $26.11 | $87.52 | 2,613,579 | — | — |
| 2011-06-24 | $26.06 | $87.34 | 3,662,213 | — | — |
| 2011-06-23 | $26.53 | $88.93 | 3,969,115 | — | — |
| 2011-06-22 | $26.32 | $88.22 | 4,011,467 | — | — |
| 2011-06-21 | $26.30 | $88.14 | 3,958,944 | — | — |
| 2011-06-20 | $26.01 | $87.16 | 5,476,982 | — | — |
| 2011-06-17 | $25.96 | $86.99 | 4,802,914 | — | — |
| 2011-06-16 | $25.61 | $85.84 | 3,904,789 | — | — |
| 2011-06-15 | $25.40 | $85.13 | 4,136,816 | — | — |
| 2011-06-14 | $25.90 | $86.81 | 3,496,220 | — | — |
| 2011-06-13 | $25.43 | $85.22 | 7,885,820 | — | — |
| 2011-06-10 | $24.77 | $83.01 | 3,988,849 | — | — |
| 2011-06-09 | $25.19 | $84.43 | 3,071,104 | — | — |
| 2011-06-08 | $24.93 | $83.54 | 4,619,540 | — | — |
| 2011-06-07 | $25.30 | $84.78 | 3,962,701 | — | — |
| 2011-06-06 | $25.72 | $86.19 | 3,790,104 | — | — |
| 2011-06-03 | $26.35 | $88.31 | 5,954,735 | — | — |
| 2011-06-02 | $26.48 | $88.75 | 4,841,016 | — | — |
| 2011-06-01 | $26.35 | $88.31 | 6,484,782 | — | — |
| 2011-05-31 | $26.90 | $90.17 | 3,559,444 | — | — |
| 2011-05-27 | $26.35 | $88.31 | 2,508,799 | — | — |
| 2011-05-26 | $26.30 | $88.14 | 3,663,731 | — | — |
| 2011-05-25 | $25.90 | $86.81 | 5,525,596 | — | — |
| 2011-05-24 | $25.96 | $86.99 | 5,517,588 | — | — |
| 2011-05-23 | $26.27 | $88.05 | 3,996,894 | — | — |
| 2011-05-20 | $26.64 | $89.28 | 3,836,176 | — | — |
| 2011-05-19 | $27.04 | $90.61 | 3,792,609 | — | — |
| 2011-05-18 | $27.04 | $90.61 | 3,250,000 | — | — |
| 2011-05-17 | $26.53 | $88.93 | 3,755,190 | — | — |
| 2011-05-16 | $26.80 | $89.81 | 3,298,538 | — | — |
| 2011-05-13 | $26.90 | $90.17 | 2,580,145 | — | — |
| 2011-05-12 | $27.14 | $90.96 | 7,882,253 | — | — |
| 2011-05-11 | $27.06 | $90.70 | 5,574,855 | — | — |
| 2011-05-10 | $27.56 | $92.37 | 7,285,831 | — | — |
| 2011-05-09 | $26.82 | $89.90 | 5,559,447 | — | — |
| 2011-05-06 | $27.01 | $90.52 | 4,610,128 | — | — |
| 2011-05-05 | $26.75 | $89.64 | 5,255,733 | — | — |
| 2011-05-04 | $26.67 | $89.37 | 3,639,139 | — | — |
| 2011-05-03 | $26.85 | $89.99 | 6,723,639 | — | — |
| 2011-05-02 | $26.64 | $89.28 | 5,170,346 | — | — |
| 2011-04-29 | $26.59 | $89.11 | 5,210,535 | — | — |
| 2011-04-28 | $26.69 | $89.46 | 5,743,543 | — | — |
| 2011-04-27 | $26.64 | $89.28 | 5,560,889 | — | — |
| 2011-04-26 | $26.56 | $89.02 | 9,221,850 | — | — |
| 2011-04-25 | $26.43 | $88.58 | 8,695,673 | — | — |
| 2011-04-21 | $26.93 | $90.26 | 13,766,097 | — | — |
| 2011-04-20 | $28.59 | $95.82 | 7,082,191 | — | — |
| 2011-04-19 | $27.80 | $93.17 | 4,846,367 | — | — |
| 2011-04-18 | $28.12 | $94.23 | 3,746,614 | — | — |
| 2011-04-15 | $28.27 | $94.76 | 3,336,488 | — | — |
| 2011-04-14 | $28.33 | $94.94 | 2,154,687 | — | — |
| 2011-04-13 | $28.27 | $94.76 | 3,244,687 | — | — |
| 2011-04-12 | $28.35 | $95.02 | 3,032,698 | — | — |
| 2011-04-11 | $28.43 | $95.29 | 4,223,911 | — | — |
| 2011-04-08 | $28.19 | $94.49 | 2,680,674 | — | — |
| 2011-04-07 | $28.59 | $95.82 | 2,341,249 | — | — |
| 2011-04-06 | $28.59 | $95.82 | 2,928,715 | — | — |
| 2011-04-05 | $28.56 | $95.73 | 4,277,382 | — | — |
| 2011-04-04 | $28.56 | $95.73 | 5,054,371 | — | — |
| 2011-04-01 | $28.67 | $96.08 | 8,937,794 | — | — |
| 2011-03-31 | $28.06 | $94.05 | 3,672,118 | — | — |
| 2011-03-30 | $28.09 | $94.14 | 2,331,155 | — | — |
| 2011-03-29 | $28.06 | $94.05 | 4,066,532 | — | — |
| 2011-03-28 | $28.04 | $93.58 | 7,031,338 | — | — |
| 2011-03-25 | $28.12 | $93.85 | 6,946,785 | — | — |
| 2011-03-24 | $27.04 | $90.24 | 4,101,788 | — | — |
| 2011-03-23 | $26.96 | $89.98 | 3,545,137 | — | — |
| 2011-03-22 | $26.72 | $89.19 | 3,768,245 | — | — |
| 2011-03-21 | $27.01 | $90.15 | 6,279,549 | — | — |
| 2011-03-18 | $26.67 | $89.01 | 7,506,396 | — | — |
| 2011-03-17 | $26.72 | $89.19 | 5,164,236 | — | — |
| 2011-03-16 | $26.01 | $86.81 | 6,874,187 | — | — |
| 2011-03-15 | $26.82 | $89.54 | 4,166,151 | — | — |
| 2011-03-14 | $27.22 | $90.86 | 3,987,369 | — | — |
| 2011-03-11 | $27.40 | $91.47 | 3,343,167 | — | — |
| 2011-03-10 | $27.22 | $90.86 | 3,441,154 | — | — |
| 2011-03-09 | $27.62 | $92.18 | 3,705,210 | — | — |
| 2011-03-08 | $27.85 | $92.97 | 2,231,194 | — | — |
| 2011-03-07 | $27.38 | $91.39 | 2,360,794 | — | — |
| 2011-03-04 | $27.64 | $92.27 | 3,062,034 | — | — |
| 2011-03-03 | $28.12 | $93.85 | 2,954,408 | — | — |
| 2011-03-02 | $27.77 | $92.71 | 4,043,990 | — | — |
| 2011-03-01 | $27.98 | $93.41 | 5,119,379 | — | — |
| 2011-02-28 | $28.33 | $94.55 | 4,311,651 | — | — |
| 2011-02-25 | $28.25 | $94.29 | 3,452,919 | — | — |
| 2011-02-24 | $27.96 | $93.32 | 4,092,111 | — | — |
| 2011-02-23 | $28.14 | $93.94 | 7,096,043 | — | — |
| 2011-02-22 | $28.64 | $95.61 | 5,497,779 | — | — |
| 2011-02-18 | $29.83 | $99.57 | 2,657,676 | — | — |
| 2011-02-17 | $29.96 | $100.01 | 4,756,881 | — | — |
| 2011-02-16 | $29.96 | $100.01 | 6,034,164 | — | — |
| 2011-02-15 | $29.17 | $97.37 | 3,341,422 | — | — |
| 2011-02-14 | $29.06 | $97.02 | 4,131,882 | — | — |
| 2011-02-11 | $28.91 | $96.49 | 5,244,045 | — | — |
| 2011-02-10 | $28.56 | $95.34 | 4,216,245 | — | — |
| 2011-02-09 | $28.70 | $95.78 | 5,952,837 | — | — |
| 2011-02-08 | $28.59 | $95.43 | 6,046,801 | — | — |
| 2011-02-07 | $28.67 | $95.70 | 3,650,373 | — | — |
| 2011-02-04 | $28.59 | $95.43 | 4,278,521 | — | — |
| 2011-02-03 | $28.75 | $95.96 | 4,176,018 | — | — |
| 2011-02-02 | $28.62 | $95.52 | 3,033,419 | — | — |
| 2011-02-01 | $28.67 | $95.70 | 5,635,347 | — | — |
| 2011-01-31 | $27.98 | $93.41 | 5,895,077 | — | — |
| 2011-01-28 | $27.80 | $92.79 | 11,541,126 | — | — |
| 2011-01-27 | $28.43 | $94.90 | 11,227,773 | — | — |
| 2011-01-26 | $27.75 | $92.62 | 24,264,737 | — | — |
| 2011-01-25 | $30.04 | $100.27 | 4,229,907 | — | — |
| 2011-01-24 | $29.59 | $98.77 | 3,080,819 | — | — |
| 2011-01-21 | $29.35 | $97.98 | 4,552,937 | — | — |
| 2011-01-20 | $29.38 | $98.07 | 4,824,280 | — | — |
| 2011-01-19 | $30.41 | $101.50 | 2,634,831 | — | — |
| 2011-01-18 | $30.80 | $102.82 | 2,471,228 | — | — |
| 2011-01-14 | $30.62 | $102.20 | 3,243,283 | — | — |
| 2011-01-13 | $29.83 | $99.57 | 3,462,634 | — | — |
| 2011-01-12 | $30.38 | $101.41 | 2,784,733 | — | — |
| 2011-01-11 | $30.25 | $100.97 | 3,786,651 | — | — |
| 2011-01-10 | $30.07 | $100.36 | 2,741,129 | — | — |
| 2011-01-07 | $29.78 | $99.39 | 3,329,202 | — | — |
| 2011-01-06 | $30.20 | $100.80 | 2,705,797 | — | — |
| 2011-01-05 | $30.20 | $100.80 | 2,552,024 | — | — |
| 2011-01-04 | $30.04 | $100.27 | 4,873,197 | — | — |
| 2011-01-03 | $30.86 | $103.00 | 3,959,703 | — | — |