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 | $25.75 | $97.11 | 355,400 | — | — |
| 2011-12-29 | $26.03 | $98.16 | 288,900 | — | — |
| 2011-12-28 | $25.87 | $97.56 | 337,100 | — | — |
| 2011-12-27 | $26.21 | $98.84 | 423,000 | — | — |
| 2011-12-23 | $25.96 | $97.90 | 327,600 | — | — |
| 2011-12-22 | $25.86 | $97.52 | 262,200 | — | — |
| 2011-12-21 | $25.85 | $97.49 | 443,900 | — | — |
| 2011-12-20 | $25.59 | $96.51 | 699,000 | — | — |
| 2011-12-19 | $25.18 | $94.96 | 823,600 | — | — |
| 2011-12-16 | $25.16 | $94.88 | 7,599,100 | — | — |
| 2011-12-15 | $25.46 | $96.02 | 1,071,700 | — | — |
| 2011-12-14 | $24.92 | $93.98 | 656,300 | — | — |
| 2011-12-13 | $25.36 | $95.64 | 1,012,800 | — | — |
| 2011-12-12 | $25.28 | $95.34 | 680,000 | — | — |
| 2011-12-09 | $25.44 | $95.94 | 769,400 | — | — |
| 2011-12-08 | $24.80 | $93.53 | 671,400 | — | — |
| 2011-12-07 | $25.38 | $95.71 | 600,800 | — | — |
| 2011-12-06 | $25.37 | $95.68 | 706,300 | — | — |
| 2011-12-05 | $25.73 | $97.03 | 1,060,600 | — | — |
| 2011-12-02 | $25.44 | $95.94 | 998,200 | — | — |
| 2011-12-01 | $25.14 | $94.81 | 688,600 | — | — |
| 2011-11-30 | $25.00 | $94.28 | 712,400 | — | — |
| 2011-11-29 | $24.17 | $91.15 | 542,200 | — | — |
| 2011-11-28 | $24.12 | $89.92 | 457,400 | — | — |
| 2011-11-25 | $23.67 | $88.25 | 161,600 | — | — |
| 2011-11-23 | $23.75 | $88.55 | 409,800 | — | — |
| 2011-11-22 | $24.07 | $89.74 | 386,900 | — | — |
| 2011-11-21 | $24.25 | $90.41 | 364,200 | — | — |
| 2011-11-18 | $24.61 | $91.75 | 389,800 | — | — |
| 2011-11-17 | $24.25 | $90.41 | 276,800 | — | — |
| 2011-11-16 | $24.24 | $90.37 | 212,000 | — | — |
| 2011-11-15 | $24.72 | $92.16 | 199,700 | — | — |
| 2011-11-14 | $24.46 | $91.19 | 264,700 | — | — |
| 2011-11-11 | $24.66 | $91.94 | 493,800 | — | — |
| 2011-11-10 | $24.47 | $91.23 | 254,600 | — | — |
| 2011-11-09 | $24.16 | $90.07 | 766,200 | — | — |
| 2011-11-08 | $24.95 | $93.02 | 364,000 | — | — |
| 2011-11-07 | $24.54 | $91.49 | 344,600 | — | — |
| 2011-11-04 | $24.84 | $92.61 | 281,800 | — | — |
| 2011-11-03 | $24.88 | $92.76 | 399,500 | — | — |
| 2011-11-02 | $24.23 | $90.33 | 534,900 | — | — |
| 2011-11-01 | $24.79 | $92.42 | 327,000 | — | — |
| 2011-10-31 | $25.45 | $94.88 | 213,600 | — | — |
| 2011-10-28 | $25.71 | $95.85 | 225,000 | — | — |
| 2011-10-27 | $26.07 | $97.19 | 599,000 | — | — |
| 2011-10-26 | $25.18 | $93.88 | 289,200 | — | — |
| 2011-10-25 | $24.99 | $93.17 | 358,400 | — | — |
| 2011-10-24 | $25.70 | $95.82 | 274,100 | — | — |
| 2011-10-21 | $25.44 | $94.85 | 287,200 | — | — |
| 2011-10-20 | $24.84 | $92.61 | 162,200 | — | — |
| 2011-10-19 | $24.75 | $92.27 | 279,000 | — | — |
| 2011-10-18 | $24.97 | $93.09 | 271,000 | — | — |
| 2011-10-17 | $24.59 | $91.68 | 293,700 | — | — |
| 2011-10-14 | $24.94 | $92.98 | 218,200 | — | — |
| 2011-10-13 | $24.53 | $91.45 | 277,100 | — | — |
| 2011-10-12 | $24.68 | $92.01 | 353,300 | — | — |
| 2011-10-11 | $24.43 | $91.08 | 300,300 | — | — |
| 2011-10-10 | $24.84 | $92.61 | 271,800 | — | — |
| 2011-10-07 | $24.29 | $90.56 | 348,100 | — | — |
| 2011-10-06 | $24.71 | $92.12 | 396,300 | — | — |
| 2011-10-05 | $24.12 | $89.92 | 577,500 | — | — |
| 2011-10-04 | $23.92 | $89.18 | 713,800 | — | — |
| 2011-10-03 | $23.64 | $88.14 | 680,600 | — | — |
| 2011-09-30 | $23.85 | $88.92 | 347,100 | — | — |
| 2011-09-29 | $24.19 | $90.19 | 247,000 | — | — |
| 2011-09-28 | $23.61 | $88.02 | 372,400 | — | — |
| 2011-09-27 | $24.19 | $90.19 | 326,100 | — | — |
| 2011-09-26 | $23.85 | $88.92 | 376,400 | — | — |
| 2011-09-23 | $23.34 | $87.02 | 260,600 | — | — |
| 2011-09-22 | $23.04 | $85.90 | 490,700 | — | — |
| 2011-09-21 | $23.76 | $88.58 | 416,100 | — | — |
| 2011-09-20 | $24.65 | $91.90 | 319,700 | — | — |
| 2011-09-19 | $24.44 | $91.12 | 296,800 | — | — |
| 2011-09-16 | $24.45 | $91.16 | 699,900 | — | — |
| 2011-09-15 | $24.54 | $91.49 | 312,200 | — | — |
| 2011-09-14 | $24.35 | $90.78 | 260,900 | — | — |
| 2011-09-13 | $24.15 | $90.04 | 255,900 | — | — |
| 2011-09-12 | $23.92 | $89.18 | 309,800 | — | — |
| 2011-09-09 | $23.69 | $88.32 | 484,800 | — | — |
| 2011-09-08 | $24.11 | $89.89 | 394,500 | — | — |
| 2011-09-07 | $24.30 | $90.60 | 344,000 | — | — |
| 2011-09-06 | $23.91 | $89.14 | 479,400 | — | — |
| 2011-09-02 | $24.03 | $89.59 | 654,500 | — | — |
| 2011-09-01 | $24.65 | $91.90 | 655,300 | — | — |
| 2011-08-31 | $25.38 | $94.62 | 357,300 | — | — |
| 2011-08-30 | $25.42 | $94.77 | 381,800 | — | — |
| 2011-08-29 | $25.26 | $94.18 | 414,100 | — | — |
| 2011-08-26 | $24.73 | $92.20 | 522,900 | — | — |
| 2011-08-25 | $24.27 | $90.48 | 764,100 | — | — |
| 2011-08-24 | $24.32 | $90.67 | 399,000 | — | — |
| 2011-08-23 | $24.02 | $89.55 | 551,600 | — | — |
| 2011-08-22 | $23.51 | $86.63 | 508,300 | — | — |
| 2011-08-19 | $23.25 | $85.67 | 348,200 | — | — |
| 2011-08-18 | $23.57 | $86.85 | 510,700 | — | — |
| 2011-08-17 | $24.10 | $88.80 | 256,400 | — | — |
| 2011-08-16 | $24.11 | $88.84 | 507,100 | — | — |
| 2011-08-15 | $24.06 | $88.65 | 300,100 | — | — |
| 2011-08-12 | $23.27 | $85.74 | 438,700 | — | — |
| 2011-08-11 | $23.22 | $85.56 | 552,400 | — | — |
| 2011-08-10 | $22.13 | $81.54 | 850,800 | — | — |
| 2011-08-09 | $22.75 | $83.83 | 1,107,300 | — | — |
| 2011-08-08 | $21.39 | $78.81 | 953,500 | — | — |
| 2011-08-05 | $22.96 | $84.60 | 741,000 | — | — |
| 2011-08-04 | $23.67 | $87.21 | 781,400 | — | — |
| 2011-08-03 | $24.90 | $91.75 | 349,900 | — | — |
| 2011-08-02 | $24.77 | $91.27 | 296,700 | — | — |
| 2011-08-01 | $25.25 | $93.04 | 271,600 | — | — |
| 2011-07-29 | $25.21 | $92.89 | 253,800 | — | — |
| 2011-07-28 | $25.40 | $93.59 | 248,200 | — | — |
| 2011-07-27 | $25.57 | $94.22 | 333,500 | — | — |
| 2011-07-26 | $25.85 | $95.25 | 184,300 | — | — |
| 2011-07-25 | $26.12 | $96.24 | 204,000 | — | — |
| 2011-07-22 | $26.22 | $96.61 | 205,000 | — | — |
| 2011-07-21 | $26.41 | $97.31 | 261,200 | — | — |
| 2011-07-20 | $26.13 | $96.28 | 243,400 | — | — |
| 2011-07-19 | $25.88 | $95.36 | 294,500 | — | — |
| 2011-07-18 | $25.50 | $93.96 | 350,300 | — | — |
| 2011-07-15 | $25.70 | $94.69 | 371,800 | — | — |
| 2011-07-14 | $25.68 | $94.62 | 329,500 | — | — |
| 2011-07-13 | $26.00 | $95.80 | 308,200 | — | — |
| 2011-07-12 | $26.00 | $95.80 | 284,900 | — | — |
| 2011-07-11 | $25.91 | $95.47 | 293,500 | — | — |
| 2011-07-08 | $26.19 | $96.50 | 300,700 | — | — |
| 2011-07-07 | $26.38 | $97.20 | 449,800 | — | — |
| 2011-07-06 | $26.14 | $96.32 | 305,600 | — | — |
| 2011-07-05 | $25.86 | $95.28 | 438,000 | — | — |
| 2011-07-01 | $25.92 | $95.51 | 413,500 | — | — |
| 2011-06-30 | $25.69 | $94.66 | 472,800 | — | — |
| 2011-06-29 | $25.40 | $93.59 | 308,000 | — | — |
| 2011-06-28 | $25.23 | $92.96 | 284,500 | — | — |
| 2011-06-27 | $25.06 | $92.34 | 275,200 | — | — |
| 2011-06-24 | $24.89 | $91.71 | 427,400 | — | — |
| 2011-06-23 | $24.81 | $91.42 | 351,800 | — | — |
| 2011-06-22 | $24.87 | $91.64 | 268,500 | — | — |
| 2011-06-21 | $25.01 | $92.15 | 317,700 | — | — |
| 2011-06-20 | $25.02 | $92.19 | 357,300 | — | — |
| 2011-06-17 | $24.67 | $90.90 | 553,300 | — | — |
| 2011-06-16 | $24.36 | $89.76 | 318,800 | — | — |
| 2011-06-15 | $24.11 | $88.84 | 364,600 | — | — |
| 2011-06-14 | $24.46 | $90.13 | 441,300 | — | — |
| 2011-06-13 | $24.11 | $88.84 | 272,300 | — | — |
| 2011-06-10 | $23.94 | $88.21 | 322,700 | — | — |
| 2011-06-09 | $24.15 | $88.98 | 362,600 | — | — |
| 2011-06-08 | $24.23 | $89.28 | 558,100 | — | — |
| 2011-06-07 | $24.20 | $89.17 | 350,200 | — | — |
| 2011-06-06 | $24.16 | $89.02 | 320,300 | — | — |
| 2011-06-03 | $24.22 | $89.24 | 309,700 | — | — |
| 2011-06-02 | $24.55 | $90.46 | 257,700 | — | — |
| 2011-06-01 | $24.61 | $90.68 | 428,800 | — | — |
| 2011-05-31 | $24.93 | $91.86 | 600,700 | — | — |
| 2011-05-27 | $24.46 | $90.13 | 290,700 | — | — |
| 2011-05-26 | $24.34 | $89.68 | 373,400 | — | — |
| 2011-05-25 | $24.32 | $89.61 | 542,300 | — | — |
| 2011-05-24 | $24.42 | $89.98 | 300,800 | — | — |
| 2011-05-23 | $24.71 | $90.03 | 326,200 | — | — |
| 2011-05-20 | $25.16 | $91.67 | 216,500 | — | — |
| 2011-05-19 | $25.21 | $91.86 | 461,300 | — | — |
| 2011-05-18 | $25.00 | $91.09 | 252,400 | — | — |
| 2011-05-17 | $25.01 | $91.13 | 306,600 | — | — |
| 2011-05-16 | $24.97 | $90.98 | 257,600 | — | — |
| 2011-05-13 | $25.17 | $91.71 | 311,000 | — | — |
| 2011-05-12 | $25.31 | $92.22 | 351,000 | — | — |
| 2011-05-11 | $25.01 | $91.13 | 466,200 | — | — |
| 2011-05-10 | $25.41 | $92.58 | 680,700 | — | — |
| 2011-05-09 | $24.99 | $91.05 | 595,200 | — | — |
| 2011-05-06 | $24.39 | $88.87 | 347,800 | — | — |
| 2011-05-05 | $24.15 | $87.99 | 310,700 | — | — |
| 2011-05-04 | $24.23 | $88.28 | 223,000 | — | — |
| 2011-05-03 | $24.41 | $88.94 | 148,000 | — | — |
| 2011-05-02 | $24.41 | $88.94 | 168,000 | — | — |
| 2011-04-29 | $24.35 | $88.72 | 210,000 | — | — |
| 2011-04-28 | $24.50 | $89.27 | 182,000 | — | — |
| 2011-04-27 | $24.18 | $88.10 | 180,500 | — | — |
| 2011-04-26 | $23.83 | $86.83 | 199,200 | — | — |
| 2011-04-25 | $23.59 | $85.95 | 152,000 | — | — |
| 2011-04-21 | $23.70 | $86.35 | 124,600 | — | — |
| 2011-04-20 | $23.60 | $85.99 | 179,300 | — | — |
| 2011-04-19 | $23.17 | $84.42 | 202,100 | — | — |
| 2011-04-18 | $23.19 | $84.50 | 281,200 | — | — |
| 2011-04-15 | $23.35 | $85.08 | 327,100 | — | — |
| 2011-04-14 | $23.15 | $84.35 | 148,200 | — | — |
| 2011-04-13 | $23.04 | $83.95 | 288,500 | — | — |
| 2011-04-12 | $23.12 | $84.24 | 149,400 | — | — |
| 2011-04-11 | $23.25 | $84.71 | 279,100 | — | — |
| 2011-04-08 | $23.52 | $85.70 | 193,800 | — | — |
| 2011-04-07 | $23.52 | $85.70 | 183,600 | — | — |
| 2011-04-06 | $23.59 | $85.95 | 135,200 | — | — |
| 2011-04-05 | $23.41 | $85.30 | 140,900 | — | — |
| 2011-04-04 | $23.45 | $85.44 | 206,200 | — | — |
| 2011-04-01 | $23.40 | $85.26 | 273,400 | — | — |
| 2011-03-31 | $23.13 | $84.28 | 170,500 | — | — |
| 2011-03-30 | $23.04 | $83.95 | 279,500 | — | — |
| 2011-03-29 | $22.93 | $83.55 | 192,500 | — | — |
| 2011-03-28 | $22.81 | $83.11 | 132,600 | — | — |
| 2011-03-25 | $22.84 | $83.22 | 154,500 | — | — |
| 2011-03-24 | $22.63 | $82.45 | 123,300 | — | — |
| 2011-03-23 | $22.67 | $82.60 | 181,000 | — | — |
| 2011-03-22 | $22.67 | $82.60 | 151,700 | — | — |
| 2011-03-21 | $22.71 | $82.75 | 194,000 | — | — |
| 2011-03-18 | $22.23 | $81.00 | 347,600 | — | — |
| 2011-03-17 | $21.94 | $79.94 | 231,500 | — | — |
| 2011-03-16 | $21.90 | $79.80 | 350,900 | — | — |
| 2011-03-15 | $22.16 | $80.74 | 275,000 | — | — |
| 2011-03-14 | $22.37 | $81.51 | 199,200 | — | — |
| 2011-03-11 | $22.67 | $82.60 | 189,600 | — | — |
| 2011-03-10 | $22.74 | $82.86 | 307,000 | — | — |
| 2011-03-09 | $23.18 | $84.46 | 329,700 | — | — |
| 2011-03-08 | $22.92 | $83.51 | 378,200 | — | — |
| 2011-03-07 | $22.53 | $82.09 | 275,800 | — | — |
| 2011-03-04 | $22.62 | $82.42 | 267,100 | — | — |
| 2011-03-03 | $22.67 | $82.60 | 305,700 | — | — |
| 2011-03-02 | $22.25 | $81.07 | 289,700 | — | — |
| 2011-03-01 | $22.34 | $81.40 | 437,900 | — | — |
| 2011-02-28 | $22.32 | $81.33 | 1,116,100 | — | — |
| 2011-02-25 | $22.40 | $81.62 | 252,200 | — | — |
| 2011-02-24 | $22.10 | $80.52 | 527,800 | — | — |
| 2011-02-23 | $22.06 | $80.38 | 524,700 | — | — |
| 2011-02-22 | $22.27 | $81.14 | 596,700 | — | — |
| 2011-02-18 | $22.51 | $82.02 | 776,200 | — | — |
| 2011-02-17 | $22.79 | $83.04 | 416,200 | — | — |
| 2011-02-16 | $23.10 | $84.17 | 216,800 | — | — |
| 2011-02-15 | $23.44 | $84.40 | 311,900 | — | — |
| 2011-02-14 | $23.46 | $84.48 | 230,200 | — | — |
| 2011-02-11 | $23.49 | $84.58 | 215,900 | — | — |
| 2011-02-10 | $23.30 | $83.90 | 184,400 | — | — |
| 2011-02-09 | $23.24 | $83.68 | 167,900 | — | — |
| 2011-02-08 | $23.29 | $83.86 | 117,700 | — | — |
| 2011-02-07 | $23.24 | $83.68 | 190,700 | — | — |
| 2011-02-04 | $22.96 | $82.68 | 165,100 | — | — |
| 2011-02-03 | $23.03 | $82.93 | 117,900 | — | — |
| 2011-02-02 | $22.99 | $82.78 | 110,500 | — | — |
| 2011-02-01 | $23.15 | $83.36 | 189,800 | — | — |
| 2011-01-31 | $22.65 | $81.56 | 301,000 | — | — |
| 2011-01-28 | $22.92 | $82.53 | 261,700 | — | — |
| 2011-01-27 | $23.42 | $84.33 | 159,600 | — | — |
| 2011-01-26 | $23.26 | $83.76 | 245,100 | — | — |
| 2011-01-25 | $23.16 | $83.40 | 261,200 | — | — |
| 2011-01-24 | $23.05 | $83.00 | 214,900 | — | — |
| 2011-01-21 | $22.94 | $82.60 | 203,600 | — | — |
| 2011-01-20 | $23.01 | $82.86 | 177,700 | — | — |
| 2011-01-19 | $22.97 | $82.71 | 252,800 | — | — |
| 2011-01-18 | $23.13 | $83.29 | 119,400 | — | — |
| 2011-01-14 | $23.11 | $83.22 | 150,000 | — | — |
| 2011-01-13 | $22.95 | $82.64 | 143,600 | — | — |
| 2011-01-12 | $22.96 | $82.68 | 232,800 | — | — |
| 2011-01-11 | $22.95 | $82.64 | 226,500 | — | — |
| 2011-01-10 | $22.95 | $82.64 | 261,000 | — | — |
| 2011-01-07 | $23.08 | $83.11 | 338,600 | — | — |
| 2011-01-06 | $22.84 | $82.24 | 245,600 | — | — |
| 2011-01-05 | $22.83 | $82.21 | 190,400 | — | — |
| 2011-01-04 | $22.87 | $82.35 | 296,100 | — | — |
| 2011-01-03 | $22.78 | $82.03 | 287,000 | — | — |