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
- 1973-02-21 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 | $19.34 | $39.87 | 53,700 | — | — |
| 2011-12-29 | $19.59 | $40.38 | 14,800 | — | — |
| 2011-12-28 | $19.20 | $39.58 | 35,300 | — | — |
| 2011-12-27 | $19.59 | $40.38 | 42,200 | — | — |
| 2011-12-23 | $19.79 | $40.80 | 23,800 | — | — |
| 2011-12-22 | $19.92 | $41.06 | 51,500 | — | — |
| 2011-12-21 | $19.97 | $41.17 | 27,600 | — | — |
| 2011-12-20 | $20.64 | $42.55 | 43,600 | — | — |
| 2011-12-19 | $19.34 | $39.87 | 38,800 | — | — |
| 2011-12-16 | $20.51 | $42.28 | 54,700 | — | — |
| 2011-12-15 | $20.12 | $41.48 | 50,700 | — | — |
| 2011-12-14 | $19.79 | $40.80 | 53,900 | — | — |
| 2011-12-13 | $19.14 | $39.46 | 46,400 | — | — |
| 2011-12-12 | $19.96 | $41.15 | 42,700 | — | — |
| 2011-12-09 | $20.10 | $41.44 | 61,800 | — | — |
| 2011-12-08 | $19.83 | $40.88 | 72,600 | — | — |
| 2011-12-07 | $20.09 | $41.41 | 41,000 | — | — |
| 2011-12-06 | $20.56 | $42.38 | 46,000 | — | — |
| 2011-12-05 | $20.38 | $42.01 | 56,500 | — | — |
| 2011-12-02 | $19.59 | $40.38 | 53,600 | — | — |
| 2011-12-01 | $19.85 | $40.92 | 68,200 | — | — |
| 2011-11-30 | $20.55 | $42.36 | 93,700 | — | — |
| 2011-11-29 | $19.91 | $41.04 | 119,900 | — | — |
| 2011-11-28 | $17.62 | $36.32 | 38,600 | — | — |
| 2011-11-25 | $16.46 | $33.93 | 21,900 | — | — |
| 2011-11-23 | $17.27 | $35.60 | 22,500 | — | — |
| 2011-11-22 | $17.84 | $36.78 | 42,200 | — | — |
| 2011-11-21 | $18.17 | $37.46 | 41,000 | — | — |
| 2011-11-18 | $18.94 | $39.04 | 16,600 | — | — |
| 2011-11-17 | $18.97 | $39.11 | 55,700 | — | — |
| 2011-11-16 | $19.41 | $40.01 | 17,700 | — | — |
| 2011-11-15 | $20.32 | $41.89 | 46,900 | — | — |
| 2011-11-14 | $19.47 | $40.14 | 30,400 | — | — |
| 2011-11-11 | $20.05 | $41.33 | 46,300 | — | — |
| 2011-11-10 | $19.88 | $40.98 | 24,200 | — | — |
| 2011-11-09 | $19.62 | $40.45 | 34,100 | — | — |
| 2011-11-08 | $20.74 | $42.75 | 33,300 | — | — |
| 2011-11-07 | $20.41 | $42.07 | 24,700 | — | — |
| 2011-11-04 | $20.63 | $42.53 | 30,200 | — | — |
| 2011-11-03 | $20.72 | $42.71 | 41,400 | — | — |
| 2011-11-02 | $20.32 | $41.89 | 51,100 | — | — |
| 2011-11-01 | $19.87 | $40.96 | 45,800 | — | — |
| 2011-10-31 | $20.99 | $43.27 | 34,900 | — | — |
| 2011-10-28 | $21.45 | $44.22 | 42,600 | — | — |
| 2011-10-27 | $21.76 | $44.86 | 99,200 | — | — |
| 2011-10-26 | $23.31 | $48.05 | 22,500 | — | — |
| 2011-10-25 | $22.53 | $46.44 | 37,100 | — | — |
| 2011-10-24 | $23.53 | $48.51 | 16,100 | — | — |
| 2011-10-21 | $22.85 | $47.10 | 31,700 | — | — |
| 2011-10-20 | $22.28 | $45.93 | 14,800 | — | — |
| 2011-10-19 | $22.37 | $46.11 | 17,700 | — | — |
| 2011-10-18 | $23.14 | $47.70 | 28,900 | — | — |
| 2011-10-17 | $22.07 | $45.50 | 35,200 | — | — |
| 2011-10-14 | $23.75 | $48.96 | 19,100 | — | — |
| 2011-10-13 | $22.70 | $46.79 | 25,300 | — | — |
| 2011-10-12 | $23.19 | $47.80 | 22,900 | — | — |
| 2011-10-11 | $22.35 | $45.70 | 25,700 | — | — |
| 2011-10-10 | $21.63 | $44.23 | 42,800 | — | — |
| 2011-10-07 | $20.33 | $41.57 | 30,100 | — | — |
| 2011-10-06 | $21.53 | $44.03 | 33,000 | — | — |
| 2011-10-05 | $22.40 | $45.80 | 40,400 | — | — |
| 2011-10-04 | $21.42 | $43.80 | 42,100 | — | — |
| 2011-10-03 | $18.37 | $37.56 | 37,500 | — | — |
| 2011-09-30 | $20.45 | $41.82 | 22,200 | — | — |
| 2011-09-29 | $20.77 | $42.47 | 23,200 | — | — |
| 2011-09-28 | $19.89 | $40.67 | 34,100 | — | — |
| 2011-09-27 | $21.92 | $44.82 | 46,200 | — | — |
| 2011-09-26 | $20.46 | $41.84 | 10,500 | — | — |
| 2011-09-23 | $19.68 | $40.24 | 28,700 | — | — |
| 2011-09-22 | $19.30 | $39.47 | 41,000 | — | — |
| 2011-09-21 | $19.95 | $40.79 | 33,700 | — | — |
| 2011-09-20 | $20.10 | $41.10 | 41,500 | — | — |
| 2011-09-19 | $20.35 | $41.61 | 65,500 | — | — |
| 2011-09-16 | $21.15 | $43.25 | 31,200 | — | — |
| 2011-09-15 | $21.95 | $44.88 | 56,400 | — | — |
| 2011-09-14 | $21.27 | $43.49 | 34,100 | — | — |
| 2011-09-13 | $20.82 | $42.57 | 27,100 | — | — |
| 2011-09-12 | $20.06 | $41.02 | 30,400 | — | — |
| 2011-09-09 | $19.73 | $40.34 | 47,000 | — | — |
| 2011-09-08 | $20.92 | $42.78 | 71,500 | — | — |
| 2011-09-07 | $21.28 | $43.51 | 58,600 | — | — |
| 2011-09-06 | $19.65 | $40.18 | 34,600 | — | — |
| 2011-09-02 | $20.21 | $41.33 | 34,500 | — | — |
| 2011-09-01 | $20.85 | $42.63 | 25,100 | — | — |
| 2011-08-31 | $21.33 | $43.62 | 46,900 | — | — |
| 2011-08-30 | $21.94 | $44.86 | 14,500 | — | — |
| 2011-08-29 | $22.18 | $45.35 | 31,800 | — | — |
| 2011-08-26 | $20.85 | $42.63 | 23,500 | — | — |
| 2011-08-25 | $20.27 | $41.45 | 32,300 | — | — |
| 2011-08-24 | $19.99 | $40.88 | 24,400 | — | — |
| 2011-08-23 | $18.95 | $38.75 | 52,600 | — | — |
| 2011-08-22 | $18.22 | $37.26 | 27,800 | — | — |
| 2011-08-19 | $18.68 | $38.20 | 31,600 | — | — |
| 2011-08-18 | $19.00 | $38.85 | 48,900 | — | — |
| 2011-08-17 | $21.10 | $43.15 | 6,800 | — | — |
| 2011-08-16 | $21.25 | $43.45 | 30,200 | — | — |
| 2011-08-15 | $21.88 | $44.74 | 30,800 | — | — |
| 2011-08-12 | $20.82 | $42.57 | 20,800 | — | — |
| 2011-08-11 | $20.80 | $42.53 | 42,100 | — | — |
| 2011-08-10 | $20.12 | $41.14 | 36,000 | — | — |
| 2011-08-09 | $21.00 | $42.94 | 97,500 | — | — |
| 2011-08-08 | $21.10 | $43.15 | 90,200 | — | — |
| 2011-08-05 | $23.12 | $47.28 | 25,200 | — | — |
| 2011-08-04 | $23.76 | $48.59 | 32,000 | — | — |
| 2011-08-03 | $25.25 | $51.63 | 10,600 | — | — |
| 2011-08-02 | $24.72 | $50.55 | 29,200 | — | — |
| 2011-08-01 | $25.51 | $52.16 | 24,600 | — | — |
| 2011-07-29 | $26.05 | $53.27 | 26,000 | — | — |
| 2011-07-28 | $26.44 | $54.07 | 13,200 | — | — |
| 2011-07-27 | $27.09 | $55.39 | 43,900 | — | — |
| 2011-07-26 | $27.52 | $56.27 | 32,100 | — | — |
| 2011-07-25 | $27.38 | $55.99 | 30,800 | — | — |
| 2011-07-22 | $26.97 | $55.15 | 25,900 | — | — |
| 2011-07-21 | $27.15 | $55.52 | 46,700 | — | — |
| 2011-07-20 | $25.80 | $52.76 | 17,100 | — | — |
| 2011-07-19 | $26.45 | $54.09 | 41,500 | — | — |
| 2011-07-18 | $24.76 | $50.63 | 18,000 | — | — |
| 2011-07-15 | $24.72 | $50.55 | 29,700 | — | — |
| 2011-07-14 | $24.21 | $49.51 | 29,700 | — | — |
| 2011-07-13 | $24.84 | $50.79 | 34,600 | — | — |
| 2011-07-12 | $24.24 | $49.20 | 15,600 | — | — |
| 2011-07-11 | $23.96 | $48.63 | 14,400 | — | — |
| 2011-07-08 | $24.12 | $48.96 | 19,600 | — | — |
| 2011-07-07 | $24.04 | $48.79 | 31,000 | — | — |
| 2011-07-06 | $23.41 | $47.51 | 31,800 | — | — |
| 2011-07-05 | $23.76 | $48.22 | 23,000 | — | — |
| 2011-07-01 | $23.87 | $48.45 | 26,600 | — | — |
| 2011-06-30 | $23.45 | $47.60 | 41,000 | — | — |
| 2011-06-29 | $23.53 | $47.76 | 10,900 | — | — |
| 2011-06-28 | $23.49 | $47.68 | 30,300 | — | — |
| 2011-06-27 | $23.43 | $47.55 | 17,400 | — | — |
| 2011-06-24 | $23.24 | $47.17 | 39,100 | — | — |
| 2011-06-23 | $23.41 | $47.51 | 21,700 | — | — |
| 2011-06-22 | $23.24 | $47.17 | 21,300 | — | — |
| 2011-06-21 | $24.41 | $49.54 | 20,100 | — | — |
| 2011-06-20 | $23.34 | $47.37 | 15,500 | — | — |
| 2011-06-17 | $23.08 | $46.84 | 31,400 | — | — |
| 2011-06-16 | $23.49 | $47.68 | 18,000 | — | — |
| 2011-06-15 | $23.23 | $47.15 | 14,900 | — | — |
| 2011-06-14 | $23.60 | $47.90 | 15,200 | — | — |
| 2011-06-13 | $22.77 | $46.22 | 11,300 | — | — |
| 2011-06-10 | $22.45 | $45.57 | 11,900 | — | — |
| 2011-06-09 | $22.61 | $45.89 | 12,500 | — | — |
| 2011-06-08 | $22.95 | $46.58 | 18,500 | — | — |
| 2011-06-07 | $22.42 | $45.50 | 10,900 | — | — |
| 2011-06-06 | $22.58 | $45.83 | 22,500 | — | — |
| 2011-06-03 | $22.70 | $46.07 | 26,100 | — | — |
| 2011-06-02 | $22.32 | $45.30 | 22,000 | — | — |
| 2011-06-01 | $22.41 | $45.48 | 24,100 | — | — |
| 2011-05-31 | $23.64 | $47.98 | 118,900 | — | — |
| 2011-05-27 | $22.74 | $46.15 | 29,200 | — | — |
| 2011-05-26 | $22.56 | $45.79 | 17,700 | — | — |
| 2011-05-25 | $22.32 | $45.30 | 17,100 | — | — |
| 2011-05-24 | $21.97 | $44.59 | 36,900 | — | — |
| 2011-05-23 | $22.48 | $45.63 | 20,800 | — | — |
| 2011-05-20 | $23.03 | $46.74 | 25,500 | — | — |
| 2011-05-19 | $23.63 | $47.96 | 18,000 | — | — |
| 2011-05-18 | $23.78 | $48.27 | 18,200 | — | — |
| 2011-05-17 | $22.80 | $46.28 | 32,600 | — | — |
| 2011-05-16 | $23.82 | $48.35 | 22,500 | — | — |
| 2011-05-13 | $24.74 | $50.21 | 31,600 | — | — |
| 2011-05-12 | $25.19 | $51.13 | 16,000 | — | — |
| 2011-05-11 | $25.09 | $50.92 | 12,900 | — | — |
| 2011-05-10 | $25.48 | $51.72 | 11,700 | — | — |
| 2011-05-09 | $25.36 | $51.47 | 8,700 | — | — |
| 2011-05-06 | $25.38 | $51.51 | 12,600 | — | — |
| 2011-05-05 | $25.18 | $51.11 | 18,700 | — | — |
| 2011-05-04 | $25.42 | $51.59 | 13,000 | — | — |
| 2011-05-03 | $25.90 | $52.57 | 15,000 | — | — |
| 2011-05-02 | $26.14 | $53.06 | 26,000 | — | — |
| 2011-04-29 | $26.87 | $54.54 | 33,000 | — | — |
| 2011-04-28 | $26.78 | $54.35 | 74,100 | — | — |
| 2011-04-27 | $26.91 | $54.62 | 12,700 | — | — |
| 2011-04-26 | $27.03 | $54.86 | 41,000 | — | — |
| 2011-04-25 | $25.53 | $51.82 | 10,000 | — | — |
| 2011-04-21 | $25.36 | $51.47 | 9,700 | — | — |
| 2011-04-20 | $25.11 | $50.96 | 19,800 | — | — |
| 2011-04-19 | $24.74 | $50.21 | 18,900 | — | — |
| 2011-04-18 | $24.73 | $50.19 | 26,000 | — | — |
| 2011-04-15 | $24.85 | $50.44 | 23,900 | — | — |
| 2011-04-14 | $23.88 | $48.47 | 84,200 | — | — |
| 2011-04-13 | $24.41 | $49.54 | 37,200 | — | — |
| 2011-04-12 | $25.44 | $51.27 | 33,000 | — | — |
| 2011-04-11 | $26.12 | $52.64 | 13,200 | — | — |
| 2011-04-08 | $26.48 | $53.37 | 5,600 | — | — |
| 2011-04-07 | $27.16 | $54.74 | 7,200 | — | — |
| 2011-04-06 | $27.24 | $54.90 | 7,800 | — | — |
| 2011-04-05 | $27.24 | $54.90 | 36,200 | — | — |
| 2011-04-04 | $27.36 | $55.14 | 13,000 | — | — |
| 2011-04-01 | $27.45 | $55.32 | 14,400 | — | — |
| 2011-03-31 | $27.58 | $55.58 | 14,100 | — | — |
| 2011-03-30 | $27.62 | $55.66 | 16,800 | — | — |
| 2011-03-29 | $27.51 | $55.44 | 46,100 | — | — |
| 2011-03-28 | $26.53 | $53.47 | 16,900 | — | — |
| 2011-03-25 | $26.56 | $53.53 | 17,300 | — | — |
| 2011-03-24 | $26.22 | $52.84 | 15,600 | — | — |
| 2011-03-23 | $26.34 | $53.08 | 23,600 | — | — |
| 2011-03-22 | $25.91 | $52.22 | 11,000 | — | — |
| 2011-03-21 | $25.75 | $51.89 | 24,100 | — | — |
| 2011-03-18 | $24.85 | $50.08 | 32,900 | — | — |
| 2011-03-17 | $24.16 | $48.69 | 12,300 | — | — |
| 2011-03-16 | $23.90 | $48.17 | 22,000 | — | — |
| 2011-03-15 | $23.99 | $48.35 | 15,700 | — | — |
| 2011-03-14 | $24.15 | $48.67 | 12,100 | — | — |
| 2011-03-11 | $24.17 | $48.71 | 16,000 | — | — |
| 2011-03-10 | $24.23 | $48.83 | 47,600 | — | — |
| 2011-03-09 | $25.58 | $51.55 | 13,200 | — | — |
| 2011-03-08 | $25.85 | $52.10 | 28,500 | — | — |
| 2011-03-07 | $25.42 | $51.23 | 21,800 | — | — |
| 2011-03-04 | $26.39 | $53.18 | 54,100 | — | — |
| 2011-03-03 | $26.96 | $54.33 | 21,600 | — | — |
| 2011-03-02 | $25.90 | $52.20 | 12,700 | — | — |
| 2011-03-01 | $25.99 | $52.38 | 16,600 | — | — |
| 2011-02-28 | $26.52 | $53.45 | 25,800 | — | — |
| 2011-02-25 | $26.39 | $53.18 | 13,600 | — | — |
| 2011-02-24 | $25.60 | $51.59 | 15,300 | — | — |
| 2011-02-23 | $25.37 | $51.13 | 47,200 | — | — |
| 2011-02-22 | $25.92 | $52.24 | 22,900 | — | — |
| 2011-02-18 | $26.59 | $53.59 | 77,300 | — | — |
| 2011-02-17 | $25.94 | $52.28 | 16,200 | — | — |
| 2011-02-16 | $26.26 | $52.92 | 8,300 | — | — |
| 2011-02-15 | $26.10 | $52.60 | 28,300 | — | — |
| 2011-02-14 | $25.91 | $52.22 | 17,300 | — | — |
| 2011-02-11 | $25.80 | $51.99 | 20,300 | — | — |
| 2011-02-10 | $25.13 | $50.64 | 23,200 | — | — |
| 2011-02-09 | $25.25 | $50.89 | 14,400 | — | — |
| 2011-02-08 | $25.14 | $50.66 | 24,200 | — | — |
| 2011-02-07 | $24.96 | $50.30 | 42,900 | — | — |
| 2011-02-04 | $25.32 | $51.03 | 12,300 | — | — |
| 2011-02-03 | $25.89 | $52.18 | 25,900 | — | — |
| 2011-02-02 | $25.47 | $51.33 | 15,100 | — | — |
| 2011-02-01 | $26.07 | $52.54 | 20,800 | — | — |
| 2011-01-31 | $24.91 | $50.20 | 39,700 | — | — |
| 2011-01-28 | $24.85 | $50.08 | 38,200 | — | — |
| 2011-01-27 | $26.04 | $52.48 | 16,900 | — | — |
| 2011-01-26 | $26.46 | $53.32 | 33,800 | — | — |
| 2011-01-25 | $25.91 | $52.22 | 20,500 | — | — |
| 2011-01-24 | $25.64 | $51.67 | 26,200 | — | — |
| 2011-01-21 | $25.12 | $50.62 | 31,200 | — | — |
| 2011-01-20 | $25.60 | $51.59 | 23,800 | — | — |
| 2011-01-19 | $26.21 | $52.82 | 39,000 | — | — |
| 2011-01-18 | $27.26 | $54.94 | 21,100 | — | — |
| 2011-01-14 | $27.47 | $55.36 | 13,800 | — | — |
| 2011-01-13 | $27.52 | $55.46 | 8,000 | — | — |
| 2011-01-12 | $27.58 | $55.58 | 22,900 | — | — |
| 2011-01-11 | $27.38 | $54.82 | 12,500 | — | — |
| 2011-01-10 | $26.81 | $53.67 | 22,400 | — | — |
| 2011-01-07 | $26.86 | $53.78 | 10,800 | — | — |
| 2011-01-06 | $27.17 | $54.40 | 18,400 | — | — |
| 2011-01-05 | $27.34 | $54.74 | 42,400 | — | — |
| 2011-01-04 | $27.57 | $55.20 | 14,000 | — | — |
| 2011-01-03 | $28.24 | $56.54 | 28,200 | — | — |