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
- 1973-05-03 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 | $19.37 | $29.15 | 11,300 | — | — |
| 2011-12-29 | $19.20 | $28.89 | 12,700 | — | — |
| 2011-12-28 | $18.79 | $28.27 | 12,300 | — | — |
| 2011-12-27 | $18.99 | $28.52 | 4,800 | — | — |
| 2011-12-23 | $19.00 | $28.53 | 6,000 | — | — |
| 2011-12-22 | $18.72 | $28.11 | 10,000 | — | — |
| 2011-12-21 | $18.75 | $28.15 | 8,400 | — | — |
| 2011-12-20 | $19.03 | $28.58 | 7,400 | — | — |
| 2011-12-19 | $18.30 | $27.48 | 9,000 | — | — |
| 2011-12-16 | $18.63 | $27.97 | 21,600 | — | — |
| 2011-12-15 | $18.09 | $27.16 | 15,400 | — | — |
| 2011-12-14 | $18.19 | $27.31 | 15,600 | — | — |
| 2011-12-13 | $18.20 | $27.33 | 7,000 | — | — |
| 2011-12-12 | $18.20 | $27.33 | 11,800 | — | — |
| 2011-12-09 | $18.55 | $27.85 | 10,800 | — | — |
| 2011-12-08 | $17.87 | $26.83 | 12,600 | — | — |
| 2011-12-07 | $18.29 | $27.46 | 16,400 | — | — |
| 2011-12-06 | $18.50 | $27.78 | 8,200 | — | — |
| 2011-12-05 | $18.59 | $27.91 | 11,400 | — | — |
| 2011-12-02 | $18.59 | $27.91 | 11,400 | — | — |
| 2011-12-01 | $17.88 | $26.85 | 13,000 | — | — |
| 2011-11-30 | $17.94 | $26.94 | 121,600 | — | — |
| 2011-11-29 | $18.10 | $27.18 | 8,900 | — | — |
| 2011-11-28 | $18.26 | $27.42 | 15,500 | — | — |
| 2011-11-25 | $17.89 | $26.86 | 4,600 | — | — |
| 2011-11-23 | $18.12 | $27.21 | 18,900 | — | — |
| 2011-11-22 | $18.65 | $28.00 | 14,500 | — | — |
| 2011-11-21 | $19.65 | $29.51 | 11,700 | — | — |
| 2011-11-18 | $20.20 | $30.33 | 12,000 | — | — |
| 2011-11-17 | $21.04 | $31.59 | 8,900 | — | — |
| 2011-11-16 | $21.30 | $31.98 | 9,300 | — | — |
| 2011-11-15 | $22.39 | $33.62 | 4,100 | — | — |
| 2011-11-14 | $22.32 | $33.52 | 7,400 | — | — |
| 2011-11-11 | $22.63 | $33.98 | 5,300 | — | — |
| 2011-11-10 | $22.03 | $33.08 | 6,400 | — | — |
| 2011-11-09 | $21.75 | $32.66 | 15,900 | — | — |
| 2011-11-08 | $22.92 | $34.42 | 10,900 | — | — |
| 2011-11-07 | $22.68 | $34.06 | 1,900 | — | — |
| 2011-11-04 | $22.90 | $34.39 | 5,300 | — | — |
| 2011-11-03 | $23.38 | $35.11 | 7,900 | — | — |
| 2011-11-02 | $22.81 | $34.25 | 7,000 | — | — |
| 2011-11-01 | $22.30 | $33.49 | 14,200 | — | — |
| 2011-10-31 | $22.77 | $34.19 | 6,400 | — | — |
| 2011-10-28 | $23.48 | $35.26 | 8,200 | — | — |
| 2011-10-27 | $23.48 | $35.26 | 26,600 | — | — |
| 2011-10-26 | $21.60 | $32.25 | 3,300 | — | — |
| 2011-10-25 | $21.50 | $32.10 | 6,400 | — | — |
| 2011-10-24 | $22.41 | $33.46 | 2,800 | — | — |
| 2011-10-21 | $21.58 | $32.22 | 8,800 | — | — |
| 2011-10-20 | $21.27 | $31.76 | 5,200 | — | — |
| 2011-10-19 | $20.95 | $31.28 | 8,200 | — | — |
| 2011-10-18 | $21.59 | $32.24 | 13,400 | — | — |
| 2011-10-17 | $20.02 | $29.89 | 8,900 | — | — |
| 2011-10-14 | $20.98 | $31.33 | 10,600 | — | — |
| 2011-10-13 | $20.21 | $30.18 | 2,400 | — | — |
| 2011-10-12 | $20.48 | $30.58 | 16,000 | — | — |
| 2011-10-11 | $19.44 | $29.03 | 33,600 | — | — |
| 2011-10-10 | $21.33 | $31.85 | 9,500 | — | — |
| 2011-10-07 | $21.07 | $31.46 | 3,500 | — | — |
| 2011-10-06 | $21.06 | $31.45 | 5,400 | — | — |
| 2011-10-05 | $21.12 | $31.54 | 3,300 | — | — |
| 2011-10-04 | $21.61 | $32.27 | 11,800 | — | — |
| 2011-10-03 | $20.30 | $30.31 | 17,300 | — | — |
| 2011-09-30 | $19.64 | $29.33 | 11,000 | — | — |
| 2011-09-29 | $20.77 | $31.01 | 3,100 | — | — |
| 2011-09-28 | $20.70 | $30.91 | 4,400 | — | — |
| 2011-09-27 | $20.90 | $31.21 | 7,400 | — | — |
| 2011-09-26 | $20.04 | $29.92 | 4,700 | — | — |
| 2011-09-23 | $20.12 | $30.04 | 5,600 | — | — |
| 2011-09-22 | $19.93 | $29.76 | 13,500 | — | — |
| 2011-09-21 | $20.59 | $30.75 | 7,600 | — | — |
| 2011-09-20 | $20.39 | $30.45 | 8,500 | — | — |
| 2011-09-19 | $20.50 | $30.61 | 3,300 | — | — |
| 2011-09-16 | $20.27 | $30.27 | 13,200 | — | — |
| 2011-09-15 | $20.19 | $30.15 | 8,000 | — | — |
| 2011-09-14 | $20.27 | $30.27 | 7,400 | — | — |
| 2011-09-13 | $19.70 | $29.42 | 5,400 | — | — |
| 2011-09-12 | $19.73 | $29.46 | 9,200 | — | — |
| 2011-09-09 | $19.70 | $29.42 | 7,700 | — | — |
| 2011-09-08 | $20.60 | $30.76 | 4,400 | — | — |
| 2011-09-07 | $21.14 | $31.57 | 12,600 | — | — |
| 2011-09-06 | $20.45 | $30.54 | 5,100 | — | — |
| 2011-09-02 | $20.20 | $30.16 | 22,300 | — | — |
| 2011-09-01 | $20.55 | $30.69 | 6,400 | — | — |
| 2011-08-31 | $21.24 | $31.72 | 6,100 | — | — |
| 2011-08-30 | $21.54 | $32.16 | 4,400 | — | — |
| 2011-08-29 | $21.71 | $32.42 | 11,000 | — | — |
| 2011-08-26 | $20.60 | $30.76 | 6,800 | — | — |
| 2011-08-25 | $20.51 | $30.63 | 11,200 | — | — |
| 2011-08-24 | $21.10 | $31.51 | 9,600 | — | — |
| 2011-08-23 | $21.54 | $32.16 | 25,000 | — | — |
| 2011-08-22 | $21.26 | $31.75 | 6,100 | — | — |
| 2011-08-19 | $21.05 | $31.43 | 21,300 | — | — |
| 2011-08-18 | $21.18 | $31.63 | 23,000 | — | — |
| 2011-08-17 | $22.66 | $33.84 | 4,200 | — | — |
| 2011-08-16 | $22.41 | $33.46 | 10,500 | — | — |
| 2011-08-15 | $22.98 | $34.31 | 5,600 | — | — |
| 2011-08-12 | $22.70 | $33.90 | 7,300 | — | — |
| 2011-08-11 | $22.98 | $34.31 | 11,600 | — | — |
| 2011-08-10 | $22.63 | $33.79 | 9,300 | — | — |
| 2011-08-09 | $25.34 | $37.84 | 21,700 | — | — |
| 2011-08-08 | $22.71 | $33.91 | 9,800 | — | — |
| 2011-08-05 | $23.67 | $35.35 | 4,400 | — | — |
| 2011-08-04 | $23.63 | $35.29 | 7,400 | — | — |
| 2011-08-03 | $24.54 | $36.64 | 4,000 | — | — |
| 2011-08-02 | $23.94 | $35.75 | 5,900 | — | — |
| 2011-08-01 | $24.70 | $36.88 | 6,700 | — | — |
| 2011-07-29 | $24.41 | $36.45 | 7,900 | — | — |
| 2011-07-28 | $24.60 | $36.73 | 4,000 | — | — |
| 2011-07-27 | $24.32 | $36.32 | 6,800 | — | — |
| 2011-07-26 | $25.08 | $37.45 | 3,300 | — | — |
| 2011-07-25 | $25.27 | $37.73 | 2,900 | — | — |
| 2011-07-22 | $25.94 | $38.73 | 1,700 | — | — |
| 2011-07-21 | $25.98 | $38.79 | 4,000 | — | — |
| 2011-07-20 | $25.20 | $37.63 | 600 | — | — |
| 2011-07-19 | $25.35 | $37.85 | 7,500 | — | — |
| 2011-07-18 | $24.91 | $37.20 | 2,100 | — | — |
| 2011-07-15 | $25.29 | $37.76 | 4,200 | — | — |
| 2011-07-14 | $25.01 | $37.35 | 10,000 | — | — |
| 2011-07-13 | $25.93 | $38.72 | 7,000 | — | — |
| 2011-07-12 | $25.52 | $38.11 | 14,200 | — | — |
| 2011-07-11 | $25.81 | $38.54 | 9,600 | — | — |
| 2011-07-08 | $26.67 | $39.82 | 3,400 | — | — |
| 2011-07-07 | $27.19 | $40.60 | 7,100 | — | — |
| 2011-07-06 | $26.73 | $39.91 | 8,200 | — | — |
| 2011-07-05 | $26.33 | $39.32 | 4,100 | — | — |
| 2011-07-01 | $26.09 | $38.96 | 6,700 | — | — |
| 2011-06-30 | $25.62 | $38.26 | 6,500 | — | — |
| 2011-06-29 | $25.31 | $37.79 | 8,400 | — | — |
| 2011-06-28 | $25.19 | $37.61 | 8,500 | — | — |
| 2011-06-27 | $24.95 | $37.26 | 19,700 | — | — |
| 2011-06-24 | $24.51 | $36.60 | 89,600 | — | — |
| 2011-06-23 | $22.96 | $34.29 | 4,400 | — | — |
| 2011-06-22 | $22.73 | $33.94 | 3,700 | — | — |
| 2011-06-21 | $23.31 | $34.81 | 13,700 | — | — |
| 2011-06-20 | $23.31 | $34.81 | 4,300 | — | — |
| 2011-06-17 | $23.38 | $34.91 | 11,400 | — | — |
| 2011-06-16 | $23.46 | $35.03 | 8,800 | — | — |
| 2011-06-15 | $23.52 | $35.12 | 5,200 | — | — |
| 2011-06-14 | $24.27 | $36.24 | 4,900 | — | — |
| 2011-06-13 | $24.17 | $36.09 | 7,900 | — | — |
| 2011-06-10 | $24.52 | $36.61 | 3,300 | — | — |
| 2011-06-09 | $24.66 | $36.82 | 3,500 | — | — |
| 2011-06-08 | $24.63 | $36.78 | 31,000 | — | — |
| 2011-06-07 | $24.48 | $36.55 | 3,600 | — | — |
| 2011-06-06 | $24.49 | $36.57 | 17,700 | — | — |
| 2011-06-03 | $24.52 | $36.61 | 8,300 | — | — |
| 2011-06-02 | $24.89 | $37.17 | 1,900 | — | — |
| 2011-06-01 | $24.86 | $37.12 | 19,000 | — | — |
| 2011-05-31 | $24.92 | $37.21 | 18,700 | — | — |
| 2011-05-27 | $24.96 | $37.27 | 1,500 | — | — |
| 2011-05-26 | $25.06 | $37.42 | 5,200 | — | — |
| 2011-05-25 | $25.04 | $37.39 | 4,600 | — | — |
| 2011-05-24 | $24.91 | $37.20 | 5,200 | — | — |
| 2011-05-23 | $24.88 | $37.15 | 8,900 | — | — |
| 2011-05-20 | $25.06 | $37.42 | 6,400 | — | — |
| 2011-05-19 | $25.30 | $37.78 | 2,900 | — | — |
| 2011-05-18 | $25.15 | $37.56 | 4,800 | — | — |
| 2011-05-17 | $24.96 | $37.27 | 6,700 | — | — |
| 2011-05-16 | $24.91 | $37.20 | 5,900 | — | — |
| 2011-05-13 | $25.37 | $37.88 | 2,800 | — | — |
| 2011-05-12 | $25.76 | $38.47 | 5,800 | — | — |
| 2011-05-11 | $25.26 | $37.72 | 9,400 | — | — |
| 2011-05-10 | $25.58 | $38.20 | 7,900 | — | — |
| 2011-05-09 | $24.89 | $37.17 | 19,000 | — | — |
| 2011-05-06 | $25.30 | $37.78 | 4,200 | — | — |
| 2011-05-05 | $25.03 | $37.38 | 18,300 | — | — |
| 2011-05-04 | $25.03 | $37.38 | 11,800 | — | — |
| 2011-05-03 | $25.32 | $37.81 | 3,800 | — | — |
| 2011-05-02 | $25.75 | $38.45 | 4,200 | — | — |
| 2011-04-29 | $25.79 | $38.51 | 5,900 | — | — |
| 2011-04-28 | $25.93 | $38.72 | 10,000 | — | — |
| 2011-04-27 | $25.98 | $38.79 | 5,400 | — | — |
| 2011-04-26 | $26.08 | $38.94 | 7,800 | — | — |
| 2011-04-25 | $25.19 | $37.61 | 16,000 | — | — |
| 2011-04-21 | $25.45 | $38.00 | 10,200 | — | — |
| 2011-04-20 | $25.19 | $37.61 | 14,900 | — | — |
| 2011-04-19 | $24.72 | $36.91 | 13,000 | — | — |
| 2011-04-18 | $25.28 | $37.75 | 9,200 | — | — |
| 2011-04-15 | $26.00 | $38.82 | 11,800 | — | — |
| 2011-04-14 | $25.75 | $38.45 | 23,000 | — | — |
| 2011-04-13 | $25.52 | $38.11 | 21,200 | — | — |
| 2011-04-12 | $25.79 | $38.51 | 11,400 | — | — |
| 2011-04-11 | $26.65 | $39.80 | 14,200 | — | — |
| 2011-04-08 | $26.85 | $40.09 | 10,600 | — | — |
| 2011-04-07 | $27.65 | $41.29 | 22,500 | — | — |
| 2011-04-06 | $28.28 | $42.23 | 15,300 | — | — |
| 2011-04-05 | $27.42 | $40.94 | 11,600 | — | — |
| 2011-04-04 | $27.21 | $40.63 | 12,000 | — | — |
| 2011-04-01 | $27.01 | $40.33 | 14,900 | — | — |
| 2011-03-31 | $26.77 | $39.97 | 18,300 | — | — |
| 2011-03-30 | $26.47 | $39.53 | 4,000 | — | — |
| 2011-03-29 | $26.30 | $39.27 | 7,900 | — | — |
| 2011-03-28 | $25.42 | $37.96 | 4,100 | — | — |
| 2011-03-25 | $25.32 | $37.81 | 13,500 | — | — |
| 2011-03-24 | $25.49 | $38.06 | 5,400 | — | — |
| 2011-03-23 | $25.59 | $38.21 | 7,000 | — | — |
| 2011-03-22 | $24.93 | $37.23 | 4,200 | — | — |
| 2011-03-21 | $25.10 | $37.48 | 34,800 | — | — |
| 2011-03-18 | $24.29 | $36.27 | 20,200 | — | — |
| 2011-03-17 | $24.43 | $36.48 | 14,100 | — | — |
| 2011-03-16 | $24.17 | $36.09 | 17,500 | — | — |
| 2011-03-15 | $24.92 | $37.21 | 16,200 | — | — |
| 2011-03-14 | $25.62 | $38.26 | 6,600 | — | — |
| 2011-03-11 | $25.90 | $38.68 | 31,200 | — | — |
| 2011-03-10 | $25.98 | $38.79 | 7,300 | — | — |
| 2011-03-09 | $26.44 | $39.48 | 8,500 | — | — |
| 2011-03-08 | $26.31 | $39.29 | 20,200 | — | — |
| 2011-03-07 | $25.09 | $37.47 | 16,400 | — | — |
| 2011-03-04 | $26.74 | $39.93 | 8,000 | — | — |
| 2011-03-03 | $27.52 | $41.09 | 11,200 | — | — |
| 2011-03-02 | $27.11 | $40.48 | 11,700 | — | — |
| 2011-03-01 | $27.23 | $40.66 | 9,900 | — | — |
| 2011-02-28 | $26.51 | $39.59 | 10,700 | — | — |
| 2011-02-25 | $25.88 | $38.65 | 16,200 | — | — |
| 2011-02-24 | $23.95 | $35.76 | 9,100 | — | — |
| 2011-02-23 | $23.16 | $34.58 | 5,500 | — | — |
| 2011-02-22 | $23.41 | $34.96 | 26,100 | — | — |
| 2011-02-18 | $24.35 | $36.36 | 8,300 | — | — |
| 2011-02-17 | $24.33 | $36.33 | 14,000 | — | — |
| 2011-02-16 | $24.10 | $35.99 | 6,200 | — | — |
| 2011-02-15 | $24.09 | $35.97 | 5,200 | — | — |
| 2011-02-14 | $24.25 | $36.21 | 5,700 | — | — |
| 2011-02-11 | $24.56 | $36.67 | 11,600 | — | — |
| 2011-02-10 | $24.95 | $37.26 | 1,100 | — | — |
| 2011-02-09 | $24.80 | $37.03 | 1,200 | — | — |
| 2011-02-08 | $24.70 | $36.88 | 2,100 | — | — |
| 2011-02-07 | $24.75 | $36.96 | 7,200 | — | — |
| 2011-02-04 | $24.34 | $36.35 | 10,000 | — | — |
| 2011-02-03 | $24.53 | $36.63 | 3,400 | — | — |
| 2011-02-02 | $24.81 | $37.05 | 4,700 | — | — |
| 2011-02-01 | $25.49 | $38.06 | 3,500 | — | — |
| 2011-01-31 | $25.11 | $37.50 | 8,900 | — | — |
| 2011-01-28 | $24.38 | $36.41 | 11,700 | — | — |
| 2011-01-27 | $25.07 | $37.44 | 5,600 | — | — |
| 2011-01-26 | $25.52 | $38.11 | 2,900 | — | — |
| 2011-01-25 | $24.83 | $37.08 | 2,200 | — | — |
| 2011-01-24 | $24.98 | $37.30 | 4,900 | — | — |
| 2011-01-21 | $24.81 | $37.05 | 12,300 | — | — |
| 2011-01-20 | $24.78 | $37.00 | 9,700 | — | — |
| 2011-01-19 | $25.15 | $37.56 | 12,100 | — | — |
| 2011-01-18 | $26.73 | $39.91 | 10,300 | — | — |
| 2011-01-14 | $26.64 | $39.78 | 5,000 | — | — |
| 2011-01-13 | $26.06 | $38.91 | 13,300 | — | — |
| 2011-01-12 | $25.87 | $38.63 | 9,400 | — | — |
| 2011-01-11 | $25.32 | $37.81 | 6,800 | — | — |
| 2011-01-10 | $24.84 | $37.09 | 7,700 | — | — |
| 2011-01-07 | $24.75 | $36.96 | 3,400 | — | — |
| 2011-01-06 | $24.78 | $37.00 | 1,700 | — | — |
| 2011-01-05 | $24.87 | $37.14 | 7,500 | — | — |
| 2011-01-04 | $24.54 | $36.64 | 5,300 | — | — |
| 2011-01-03 | $24.70 | $36.88 | 5,100 | — | — |