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 | $17.86 | $33.92 | 1,043,400 | — | — |
| 2011-12-29 | $17.90 | $34.00 | 1,002,400 | — | — |
| 2011-12-28 | $17.56 | $33.35 | 1,182,000 | — | — |
| 2011-12-27 | $17.94 | $34.08 | 820,000 | — | — |
| 2011-12-23 | $17.90 | $34.00 | 1,045,800 | — | — |
| 2011-12-22 | $17.83 | $33.88 | 1,761,000 | — | — |
| 2011-12-21 | $17.72 | $33.65 | 2,189,800 | — | — |
| 2011-12-20 | $17.55 | $33.34 | 2,458,000 | — | — |
| 2011-12-19 | $17.29 | $32.84 | 2,319,600 | — | — |
| 2011-12-16 | $17.32 | $32.89 | 3,458,200 | — | — |
| 2011-12-15 | $17.41 | $33.06 | 3,593,600 | — | — |
| 2011-12-14 | $17.08 | $32.45 | 2,394,000 | — | — |
| 2011-12-13 | $17.11 | $32.50 | 2,611,000 | — | — |
| 2011-12-12 | $17.16 | $32.59 | 1,973,000 | — | — |
| 2011-12-09 | $17.46 | $33.17 | 1,636,200 | — | — |
| 2011-12-08 | $17.17 | $32.62 | 2,017,400 | — | — |
| 2011-12-07 | $17.54 | $33.31 | 2,003,200 | — | — |
| 2011-12-06 | $17.56 | $33.35 | 1,957,600 | — | — |
| 2011-12-05 | $17.61 | $33.44 | 2,654,200 | — | — |
| 2011-12-02 | $17.46 | $33.17 | 1,926,000 | — | — |
| 2011-12-01 | $17.51 | $33.27 | 1,852,600 | — | — |
| 2011-11-30 | $17.56 | $33.35 | 4,616,200 | — | — |
| 2011-11-29 | $17.00 | $32.29 | 2,069,800 | — | — |
| 2011-11-28 | $16.99 | $32.20 | 2,219,800 | — | — |
| 2011-11-25 | $16.59 | $31.45 | 1,207,800 | — | — |
| 2011-11-23 | $16.53 | $31.32 | 2,536,400 | — | — |
| 2011-11-22 | $16.64 | $31.53 | 3,205,000 | — | — |
| 2011-11-21 | $16.77 | $31.79 | 3,235,800 | — | — |
| 2011-11-18 | $16.96 | $32.14 | 2,681,800 | — | — |
| 2011-11-17 | $16.98 | $32.18 | 3,360,200 | — | — |
| 2011-11-16 | $17.14 | $32.49 | 2,593,200 | — | — |
| 2011-11-15 | $17.38 | $32.94 | 2,160,400 | — | — |
| 2011-11-14 | $17.38 | $32.95 | 2,237,000 | — | — |
| 2011-11-11 | $17.71 | $33.56 | 2,624,000 | — | — |
| 2011-11-10 | $17.25 | $32.69 | 3,203,200 | — | — |
| 2011-11-09 | $17.03 | $32.28 | 3,814,800 | — | — |
| 2011-11-08 | $17.75 | $33.64 | 3,391,400 | — | — |
| 2011-11-07 | $17.43 | $33.04 | 3,387,400 | — | — |
| 2011-11-04 | $17.43 | $33.05 | 2,203,400 | — | — |
| 2011-11-03 | $17.41 | $33.00 | 3,226,400 | — | — |
| 2011-11-02 | $16.97 | $32.17 | 4,254,200 | — | — |
| 2011-11-01 | $16.90 | $32.04 | 5,554,200 | — | — |
| 2011-10-31 | $17.29 | $32.77 | 3,605,400 | — | — |
| 2011-10-28 | $17.83 | $33.80 | 2,702,800 | — | — |
| 2011-10-27 | $17.87 | $33.86 | 4,081,800 | — | — |
| 2011-10-26 | $17.37 | $32.92 | 2,782,600 | — | — |
| 2011-10-25 | $17.21 | $32.61 | 2,455,200 | — | — |
| 2011-10-24 | $17.55 | $33.27 | 1,219,600 | — | — |
| 2011-10-21 | $17.41 | $33.00 | 1,931,400 | — | — |
| 2011-10-20 | $17.26 | $32.73 | 2,584,600 | — | — |
| 2011-10-19 | $17.05 | $32.31 | 3,167,600 | — | — |
| 2011-10-18 | $17.14 | $32.48 | 2,866,400 | — | — |
| 2011-10-17 | $16.73 | $31.71 | 2,226,600 | — | — |
| 2011-10-14 | $16.98 | $32.19 | 3,939,200 | — | — |
| 2011-10-13 | $16.73 | $31.71 | 2,805,200 | — | — |
| 2011-10-12 | $16.81 | $31.86 | 4,091,000 | — | — |
| 2011-10-11 | $16.76 | $31.77 | 2,463,000 | — | — |
| 2011-10-10 | $16.67 | $31.60 | 1,925,000 | — | — |
| 2011-10-07 | $16.23 | $30.76 | 3,682,400 | — | — |
| 2011-10-06 | $16.26 | $30.82 | 3,824,800 | — | — |
| 2011-10-05 | $15.85 | $30.04 | 4,231,600 | — | — |
| 2011-10-04 | $15.75 | $29.86 | 6,583,200 | — | — |
| 2011-10-03 | $15.11 | $28.64 | 4,371,000 | — | — |
| 2011-09-30 | $15.51 | $29.40 | 3,473,200 | — | — |
| 2011-09-29 | $15.81 | $29.96 | 2,769,200 | — | — |
| 2011-09-28 | $15.64 | $29.65 | 2,903,200 | — | — |
| 2011-09-27 | $16.08 | $30.48 | 4,146,400 | — | — |
| 2011-09-26 | $15.73 | $29.81 | 3,074,600 | — | — |
| 2011-09-23 | $15.48 | $29.33 | 2,959,400 | — | — |
| 2011-09-22 | $15.63 | $29.63 | 4,237,000 | — | — |
| 2011-09-21 | $16.39 | $31.06 | 3,983,600 | — | — |
| 2011-09-20 | $16.75 | $31.76 | 2,251,000 | — | — |
| 2011-09-19 | $16.86 | $31.95 | 2,524,400 | — | — |
| 2011-09-16 | $17.16 | $32.52 | 3,888,200 | — | — |
| 2011-09-15 | $17.12 | $32.44 | 3,416,400 | — | — |
| 2011-09-14 | $17.09 | $32.41 | 2,850,400 | — | — |
| 2011-09-13 | $16.95 | $32.12 | 2,555,000 | — | — |
| 2011-09-12 | $16.87 | $31.97 | 5,393,000 | — | — |
| 2011-09-09 | $17.01 | $32.25 | 5,206,600 | — | — |
| 2011-09-08 | $17.41 | $33.00 | 4,872,800 | — | — |
| 2011-09-07 | $17.68 | $33.51 | 4,637,600 | — | — |
| 2011-09-06 | $17.42 | $33.03 | 4,416,800 | — | — |
| 2011-09-02 | $17.51 | $33.19 | 2,744,600 | — | — |
| 2011-09-01 | $17.84 | $33.83 | 2,636,400 | — | — |
| 2011-08-31 | $17.96 | $34.04 | 3,704,200 | — | — |
| 2011-08-30 | $17.90 | $33.92 | 2,598,400 | — | — |
| 2011-08-29 | $17.83 | $33.72 | 4,211,600 | — | — |
| 2011-08-26 | $17.50 | $33.12 | 3,643,600 | — | — |
| 2011-08-25 | $17.31 | $32.75 | 3,100,600 | — | — |
| 2011-08-24 | $17.57 | $33.24 | 2,732,600 | — | — |
| 2011-08-23 | $17.45 | $33.01 | 4,002,000 | — | — |
| 2011-08-22 | $16.88 | $31.93 | 2,917,600 | — | — |
| 2011-08-19 | $17.00 | $32.16 | 4,080,400 | — | — |
| 2011-08-18 | $17.22 | $32.57 | 4,714,600 | — | — |
| 2011-08-17 | $17.86 | $33.79 | 2,883,000 | — | — |
| 2011-08-16 | $17.90 | $33.86 | 3,496,200 | — | — |
| 2011-08-15 | $18.14 | $34.32 | 2,840,000 | — | — |
| 2011-08-12 | $17.97 | $33.99 | 4,100,000 | — | — |
| 2011-08-11 | $17.78 | $33.63 | 6,034,800 | — | — |
| 2011-08-10 | $17.00 | $32.16 | 12,047,800 | — | — |
| 2011-08-09 | $18.00 | $34.04 | 11,686,600 | — | — |
| 2011-08-08 | $16.36 | $30.95 | 7,312,800 | — | — |
| 2011-08-05 | $17.72 | $33.52 | 6,226,800 | — | — |
| 2011-08-04 | $17.60 | $33.30 | 4,738,800 | — | — |
| 2011-08-03 | $18.26 | $34.55 | 3,952,800 | — | — |
| 2011-08-02 | $18.28 | $34.57 | 4,087,600 | — | — |
| 2011-08-01 | $19.08 | $36.10 | 3,225,600 | — | — |
| 2011-07-29 | $19.40 | $36.70 | 4,292,800 | — | — |
| 2011-07-28 | $19.29 | $36.49 | 4,802,800 | — | — |
| 2011-07-27 | $19.64 | $37.16 | 5,540,600 | — | — |
| 2011-07-26 | $19.79 | $37.44 | 3,137,000 | — | — |
| 2011-07-25 | $19.76 | $37.39 | 2,817,000 | — | — |
| 2011-07-22 | $19.66 | $37.18 | 1,310,000 | — | — |
| 2011-07-21 | $19.63 | $37.14 | 2,002,200 | — | — |
| 2011-07-20 | $19.34 | $36.59 | 3,243,800 | — | — |
| 2011-07-19 | $19.31 | $36.53 | 2,898,400 | — | — |
| 2011-07-18 | $19.12 | $36.17 | 3,349,200 | — | — |
| 2011-07-15 | $19.72 | $37.31 | 1,844,200 | — | — |
| 2011-07-14 | $19.64 | $37.16 | 2,680,200 | — | — |
| 2011-07-13 | $19.88 | $37.61 | 2,849,800 | — | — |
| 2011-07-12 | $19.75 | $37.36 | 4,313,800 | — | — |
| 2011-07-11 | $19.96 | $37.76 | 3,201,000 | — | — |
| 2011-07-08 | $20.18 | $38.18 | 4,150,000 | — | — |
| 2011-07-07 | $20.04 | $37.90 | 3,346,200 | — | — |
| 2011-07-06 | $19.83 | $37.51 | 2,588,800 | — | — |
| 2011-07-05 | $19.65 | $37.17 | 2,000,000 | — | — |
| 2011-07-01 | $19.57 | $37.02 | 1,756,400 | — | — |
| 2011-06-30 | $19.23 | $36.38 | 2,035,000 | — | — |
| 2011-06-29 | $19.04 | $36.02 | 2,091,200 | — | — |
| 2011-06-28 | $19.04 | $36.01 | 2,379,000 | — | — |
| 2011-06-27 | $18.90 | $35.76 | 2,298,600 | — | — |
| 2011-06-24 | $18.75 | $35.46 | 5,338,600 | — | — |
| 2011-06-23 | $18.91 | $35.77 | 2,930,200 | — | — |
| 2011-06-22 | $19.00 | $35.95 | 2,358,800 | — | — |
| 2011-06-21 | $19.06 | $36.06 | 2,386,000 | — | — |
| 2011-06-20 | $18.88 | $35.72 | 2,948,800 | — | — |
| 2011-06-17 | $18.91 | $35.78 | 2,546,800 | — | — |
| 2011-06-16 | $18.75 | $35.46 | 2,720,600 | — | — |
| 2011-06-15 | $18.77 | $35.51 | 3,611,200 | — | — |
| 2011-06-14 | $19.17 | $36.26 | 2,992,200 | — | — |
| 2011-06-13 | $18.98 | $35.91 | 3,875,400 | — | — |
| 2011-06-10 | $19.05 | $36.04 | 2,552,000 | — | — |
| 2011-06-09 | $19.33 | $36.57 | 2,685,200 | — | — |
| 2011-06-08 | $19.06 | $36.06 | 3,176,400 | — | — |
| 2011-06-07 | $19.38 | $36.65 | 4,167,200 | — | — |
| 2011-06-06 | $19.00 | $35.94 | 2,485,400 | — | — |
| 2011-06-03 | $19.03 | $36.00 | 2,169,400 | — | — |
| 2011-06-02 | $19.31 | $36.53 | 2,819,600 | — | — |
| 2011-06-01 | $19.37 | $36.64 | 2,812,800 | — | — |
| 2011-05-31 | $19.75 | $37.37 | 2,247,600 | — | — |
| 2011-05-27 | $19.54 | $36.97 | 1,750,200 | — | — |
| 2011-05-26 | $19.40 | $36.64 | 1,842,400 | — | — |
| 2011-05-25 | $19.26 | $36.37 | 2,979,200 | — | — |
| 2011-05-24 | $19.23 | $36.31 | 2,163,400 | — | — |
| 2011-05-23 | $19.33 | $36.49 | 2,991,600 | — | — |
| 2011-05-20 | $19.52 | $36.86 | 3,140,600 | — | — |
| 2011-05-19 | $19.71 | $37.22 | 2,526,800 | — | — |
| 2011-05-18 | $19.63 | $37.07 | 2,382,000 | — | — |
| 2011-05-17 | $19.23 | $36.31 | 2,894,200 | — | — |
| 2011-05-16 | $19.25 | $36.36 | 2,607,800 | — | — |
| 2011-05-13 | $19.23 | $36.31 | 1,996,000 | — | — |
| 2011-05-12 | $19.51 | $36.85 | 2,916,600 | — | — |
| 2011-05-11 | $19.31 | $36.47 | 2,846,200 | — | — |
| 2011-05-10 | $19.36 | $36.56 | 3,984,600 | — | — |
| 2011-05-09 | $19.13 | $36.13 | 2,826,200 | — | — |
| 2011-05-06 | $19.01 | $35.91 | 2,984,600 | — | — |
| 2011-05-05 | $18.89 | $35.66 | 3,199,200 | — | — |
| 2011-05-04 | $18.85 | $35.60 | 3,419,400 | — | — |
| 2011-05-03 | $18.85 | $35.60 | 2,308,000 | — | — |
| 2011-05-02 | $18.74 | $35.38 | 2,336,200 | — | — |
| 2011-04-29 | $18.66 | $35.23 | 2,130,000 | — | — |
| 2011-04-28 | $18.72 | $35.35 | 3,129,800 | — | — |
| 2011-04-27 | $18.50 | $34.95 | 2,614,400 | — | — |
| 2011-04-26 | $18.63 | $35.18 | 2,200,000 | — | — |
| 2011-04-25 | $18.38 | $34.71 | 1,454,400 | — | — |
| 2011-04-21 | $18.53 | $34.99 | 2,423,200 | — | — |
| 2011-04-20 | $18.39 | $34.73 | 3,667,800 | — | — |
| 2011-04-19 | $18.45 | $34.83 | 2,907,000 | — | — |
| 2011-04-18 | $18.30 | $34.55 | 2,413,600 | — | — |
| 2011-04-15 | $18.40 | $34.74 | 2,328,200 | — | — |
| 2011-04-14 | $18.22 | $34.41 | 2,387,000 | — | — |
| 2011-04-13 | $18.13 | $34.23 | 3,175,800 | — | — |
| 2011-04-12 | $18.01 | $34.02 | 2,523,800 | — | — |
| 2011-04-11 | $18.14 | $34.26 | 2,995,000 | — | — |
| 2011-04-08 | $18.00 | $34.00 | 1,274,200 | — | — |
| 2011-04-07 | $18.24 | $34.44 | 1,696,600 | — | — |
| 2011-04-06 | $18.33 | $34.61 | 2,513,600 | — | — |
| 2011-04-05 | $18.08 | $34.15 | 3,212,400 | — | — |
| 2011-04-04 | $18.00 | $33.98 | 1,741,400 | — | — |
| 2011-04-01 | $17.89 | $33.77 | 2,995,200 | — | — |
| 2011-03-31 | $17.92 | $33.85 | 3,533,200 | — | — |
| 2011-03-30 | $17.85 | $33.71 | 2,517,600 | — | — |
| 2011-03-29 | $17.69 | $33.41 | 1,513,600 | — | — |
| 2011-03-28 | $17.55 | $33.14 | 1,596,400 | — | — |
| 2011-03-25 | $17.75 | $33.53 | 2,184,200 | — | — |
| 2011-03-24 | $17.65 | $33.33 | 2,270,000 | — | — |
| 2011-03-23 | $17.60 | $33.24 | 1,783,200 | — | — |
| 2011-03-22 | $17.42 | $32.90 | 2,066,800 | — | — |
| 2011-03-21 | $17.54 | $33.11 | 1,949,000 | — | — |
| 2011-03-18 | $17.15 | $32.38 | 4,624,800 | — | — |
| 2011-03-17 | $16.89 | $31.90 | 4,367,400 | — | — |
| 2011-03-16 | $16.91 | $31.93 | 3,196,000 | — | — |
| 2011-03-15 | $17.09 | $32.27 | 2,827,600 | — | — |
| 2011-03-14 | $17.33 | $32.72 | 2,569,600 | — | — |
| 2011-03-11 | $17.50 | $33.04 | 2,462,400 | — | — |
| 2011-03-10 | $17.46 | $32.97 | 1,874,000 | — | — |
| 2011-03-09 | $17.95 | $33.90 | 1,581,400 | — | — |
| 2011-03-08 | $18.12 | $34.22 | 1,913,200 | — | — |
| 2011-03-07 | $17.84 | $33.69 | 2,074,800 | — | — |
| 2011-03-04 | $17.92 | $33.83 | 1,406,600 | — | — |
| 2011-03-03 | $18.14 | $34.25 | 1,309,000 | — | — |
| 2011-03-02 | $17.91 | $33.81 | 2,387,000 | — | — |
| 2011-03-01 | $17.81 | $33.63 | 2,861,200 | — | — |
| 2011-02-28 | $18.05 | $34.09 | 2,303,400 | — | — |
| 2011-02-25 | $18.05 | $34.09 | 1,338,000 | — | — |
| 2011-02-24 | $18.00 | $33.96 | 2,659,800 | — | — |
| 2011-02-23 | $17.95 | $33.86 | 2,774,600 | — | — |
| 2011-02-22 | $17.91 | $33.79 | 2,286,200 | — | — |
| 2011-02-18 | $18.50 | $34.90 | 2,033,600 | — | — |
| 2011-02-17 | $18.45 | $34.81 | 2,143,400 | — | — |
| 2011-02-16 | $18.42 | $34.74 | 2,403,200 | — | — |
| 2011-02-15 | $18.43 | $34.78 | 4,184,400 | — | — |
| 2011-02-14 | $18.47 | $34.85 | 1,841,200 | — | — |
| 2011-02-11 | $18.51 | $34.93 | 2,343,600 | — | — |
| 2011-02-10 | $18.53 | $34.96 | 2,457,200 | — | — |
| 2011-02-09 | $18.45 | $34.81 | 1,691,200 | — | — |
| 2011-02-08 | $18.39 | $34.69 | 1,581,200 | — | — |
| 2011-02-07 | $18.37 | $34.65 | 2,147,200 | — | — |
| 2011-02-04 | $18.43 | $34.77 | 1,998,800 | — | — |
| 2011-02-03 | $18.49 | $34.88 | 3,291,200 | — | — |
| 2011-02-02 | $18.30 | $34.53 | 3,891,200 | — | — |
| 2011-02-01 | $18.13 | $34.19 | 3,425,200 | — | — |
| 2011-01-31 | $17.78 | $33.55 | 4,019,200 | — | — |
| 2011-01-28 | $17.73 | $33.45 | 4,084,000 | — | — |
| 2011-01-27 | $18.09 | $34.13 | 4,623,200 | — | — |
| 2011-01-26 | $17.92 | $33.80 | 9,312,400 | — | — |
| 2011-01-25 | $17.51 | $33.04 | 3,063,200 | — | — |
| 2011-01-24 | $17.56 | $33.12 | 2,991,200 | — | — |
| 2011-01-21 | $17.39 | $32.80 | 3,762,400 | — | — |
| 2011-01-20 | $17.30 | $32.64 | 2,601,200 | — | — |
| 2011-01-19 | $17.41 | $32.85 | 3,514,400 | — | — |
| 2011-01-18 | $17.74 | $33.46 | 2,841,600 | — | — |
| 2011-01-14 | $17.45 | $32.93 | 3,041,200 | — | — |
| 2011-01-13 | $17.68 | $33.36 | 2,266,800 | — | — |
| 2011-01-12 | $17.51 | $33.03 | 1,861,600 | — | — |
| 2011-01-11 | $17.33 | $32.70 | 2,792,800 | — | — |
| 2011-01-10 | $17.20 | $32.44 | 3,306,800 | — | — |
| 2011-01-07 | $17.52 | $33.05 | 2,894,400 | — | — |
| 2011-01-06 | $17.66 | $33.32 | 3,228,000 | — | — |
| 2011-01-05 | $17.54 | $33.10 | 3,564,400 | — | — |
| 2011-01-04 | $17.41 | $32.85 | 2,920,000 | — | — |
| 2011-01-03 | $17.22 | $32.49 | 3,202,400 | — | — |