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 | $19.91 | $42.04 | 3,698,900 | — | — |
| 2011-12-29 | $20.07 | $42.38 | 5,116,500 | — | — |
| 2011-12-28 | $19.58 | $41.35 | 5,465,700 | — | — |
| 2011-12-27 | $19.98 | $42.19 | 3,632,400 | — | — |
| 2011-12-23 | $20.08 | $42.40 | 3,438,700 | — | — |
| 2011-12-22 | $19.98 | $42.19 | 5,540,100 | — | — |
| 2011-12-21 | $19.55 | $41.28 | 6,213,700 | — | — |
| 2011-12-20 | $19.58 | $41.35 | 9,524,900 | — | — |
| 2011-12-19 | $18.59 | $39.26 | 7,835,200 | — | — |
| 2011-12-16 | $19.12 | $40.38 | 14,441,700 | — | — |
| 2011-12-15 | $18.82 | $39.74 | 8,804,900 | — | — |
| 2011-12-14 | $18.58 | $39.24 | 8,472,000 | — | — |
| 2011-12-13 | $18.71 | $39.51 | 8,186,100 | — | — |
| 2011-12-12 | $19.01 | $40.14 | 6,886,100 | — | — |
| 2011-12-09 | $19.60 | $41.39 | 6,747,300 | — | — |
| 2011-12-08 | $19.06 | $40.25 | 9,383,100 | — | — |
| 2011-12-07 | $20.03 | $42.30 | 6,756,200 | — | — |
| 2011-12-06 | $19.89 | $42.00 | 7,941,200 | — | — |
| 2011-12-05 | $19.82 | $41.85 | 10,053,300 | — | — |
| 2011-12-02 | $19.29 | $40.74 | 8,132,500 | — | — |
| 2011-12-01 | $19.10 | $40.33 | 7,142,300 | — | — |
| 2011-11-30 | $19.46 | $41.09 | 13,135,000 | — | — |
| 2011-11-29 | $18.08 | $38.18 | 7,602,500 | — | — |
| 2011-11-28 | $18.09 | $38.20 | 10,638,600 | — | — |
| 2011-11-25 | $17.70 | $37.38 | 3,527,900 | — | — |
| 2011-11-23 | $17.80 | $37.59 | 13,498,800 | — | — |
| 2011-11-22 | $18.02 | $38.05 | 10,293,500 | — | — |
| 2011-11-21 | $18.42 | $38.90 | 13,034,000 | — | — |
| 2011-11-18 | $18.92 | $39.95 | 10,186,100 | — | — |
| 2011-11-17 | $18.94 | $40.00 | 13,784,900 | — | — |
| 2011-11-16 | $19.64 | $41.47 | 13,951,100 | — | — |
| 2011-11-15 | $20.39 | $43.06 | 12,009,100 | — | — |
| 2011-11-14 | $20.55 | $43.40 | 13,556,500 | — | — |
| 2011-11-11 | $21.51 | $45.42 | 11,299,500 | — | — |
| 2011-11-10 | $20.72 | $43.75 | 8,995,300 | — | — |
| 2011-11-09 | $20.30 | $42.87 | 12,614,100 | — | — |
| 2011-11-08 | $21.93 | $46.31 | 9,295,600 | — | — |
| 2011-11-07 | $21.26 | $44.90 | 5,627,900 | — | — |
| 2011-11-04 | $20.99 | $44.33 | 7,952,900 | — | — |
| 2011-11-03 | $21.33 | $45.04 | 7,922,400 | — | — |
| 2011-11-02 | $20.93 | $44.20 | 9,418,400 | — | — |
| 2011-11-01 | $20.22 | $42.70 | 13,668,000 | — | — |
| 2011-10-31 | $21.28 | $44.94 | 11,193,500 | — | — |
| 2011-10-28 | $22.41 | $47.32 | 9,691,700 | — | — |
| 2011-10-27 | $22.39 | $47.28 | 17,110,100 | — | — |
| 2011-10-26 | $20.96 | $43.99 | 18,825,900 | — | — |
| 2011-10-25 | $20.74 | $43.53 | 10,633,500 | — | — |
| 2011-10-24 | $21.26 | $44.62 | 11,320,500 | — | — |
| 2011-10-21 | $20.70 | $43.44 | 13,492,600 | — | — |
| 2011-10-20 | $20.21 | $42.41 | 13,272,300 | — | — |
| 2011-10-19 | $19.54 | $41.01 | 14,207,600 | — | — |
| 2011-10-18 | $19.77 | $41.49 | 16,321,000 | — | — |
| 2011-10-17 | $18.37 | $38.55 | 9,021,600 | — | — |
| 2011-10-14 | $18.97 | $39.81 | 9,107,800 | — | — |
| 2011-10-13 | $18.84 | $39.54 | 12,715,400 | — | — |
| 2011-10-12 | $19.33 | $40.57 | 13,440,400 | — | — |
| 2011-10-11 | $18.90 | $39.66 | 10,989,800 | — | — |
| 2011-10-10 | $18.85 | $39.56 | 9,688,800 | — | — |
| 2011-10-07 | $17.83 | $37.42 | 16,319,700 | — | — |
| 2011-10-06 | $18.34 | $38.49 | 17,171,200 | — | — |
| 2011-10-05 | $18.28 | $38.36 | 20,389,900 | — | — |
| 2011-10-04 | $18.82 | $39.50 | 19,300,000 | — | — |
| 2011-10-03 | $17.72 | $37.19 | 14,800,400 | — | — |
| 2011-09-30 | $18.59 | $39.01 | 12,893,100 | — | — |
| 2011-09-29 | $19.37 | $40.65 | 10,200,000 | — | — |
| 2011-09-28 | $18.83 | $39.52 | 13,596,200 | — | — |
| 2011-09-27 | $19.27 | $40.44 | 14,821,000 | — | — |
| 2011-09-26 | $18.80 | $39.45 | 19,733,500 | — | — |
| 2011-09-23 | $18.52 | $38.87 | 13,496,000 | — | — |
| 2011-09-22 | $18.64 | $39.12 | 24,933,300 | — | — |
| 2011-09-21 | $19.12 | $40.13 | 19,103,400 | — | — |
| 2011-09-20 | $20.21 | $42.41 | 11,549,900 | — | — |
| 2011-09-19 | $20.42 | $42.85 | 15,789,100 | — | — |
| 2011-09-16 | $21.14 | $44.36 | 11,753,500 | — | — |
| 2011-09-15 | $21.19 | $44.47 | 8,048,500 | — | — |
| 2011-09-14 | $20.79 | $43.63 | 11,467,700 | — | — |
| 2011-09-13 | $20.46 | $42.94 | 13,425,300 | — | — |
| 2011-09-12 | $19.98 | $41.93 | 11,834,800 | — | — |
| 2011-09-09 | $19.92 | $41.80 | 16,951,900 | — | — |
| 2011-09-08 | $20.11 | $42.20 | 13,637,800 | — | — |
| 2011-09-07 | $20.72 | $43.48 | 13,306,200 | — | — |
| 2011-09-06 | $19.53 | $40.99 | 14,113,600 | — | — |
| 2011-09-02 | $19.95 | $41.87 | 15,971,600 | — | — |
| 2011-09-01 | $20.63 | $43.29 | 38,604,000 | — | — |
| 2011-08-31 | $20.67 | $43.38 | 11,092,200 | — | — |
| 2011-08-30 | $20.82 | $43.69 | 12,360,400 | — | — |
| 2011-08-29 | $20.86 | $43.78 | 6,382,700 | — | — |
| 2011-08-26 | $20.21 | $42.41 | 10,539,900 | — | — |
| 2011-08-25 | $20.03 | $42.04 | 13,778,200 | — | — |
| 2011-08-24 | $20.35 | $42.71 | 14,472,900 | — | — |
| 2011-08-23 | $19.50 | $40.92 | 13,585,700 | — | — |
| 2011-08-22 | $18.89 | $39.64 | 11,056,300 | — | — |
| 2011-08-19 | $18.95 | $39.77 | 19,136,400 | — | — |
| 2011-08-18 | $19.57 | $41.07 | 23,651,100 | — | — |
| 2011-08-17 | $20.79 | $43.63 | 13,160,500 | — | — |
| 2011-08-16 | $20.81 | $43.67 | 17,418,900 | — | — |
| 2011-08-15 | $20.89 | $43.84 | 16,205,000 | — | — |
| 2011-08-12 | $19.99 | $41.95 | 13,636,500 | — | — |
| 2011-08-11 | $20.51 | $43.04 | 19,002,300 | — | — |
| 2011-08-10 | $19.46 | $40.84 | 23,873,900 | — | — |
| 2011-08-09 | $21.11 | $44.30 | 26,860,000 | — | — |
| 2011-08-08 | $20.57 | $43.17 | 32,523,400 | — | — |
| 2011-08-05 | $22.79 | $47.83 | 27,614,200 | — | — |
| 2011-08-04 | $23.72 | $49.78 | 16,105,400 | — | — |
| 2011-08-03 | $24.65 | $51.73 | 11,872,800 | — | — |
| 2011-08-02 | $24.21 | $50.81 | 13,151,800 | — | — |
| 2011-08-01 | $25.20 | $52.89 | 8,433,300 | — | — |
| 2011-07-29 | $25.11 | $52.70 | 9,061,000 | — | — |
| 2011-07-28 | $25.23 | $52.95 | 6,229,500 | — | — |
| 2011-07-27 | $25.10 | $52.68 | 9,900,600 | — | — |
| 2011-07-26 | $25.71 | $53.68 | 6,475,600 | — | — |
| 2011-07-25 | $25.70 | $53.66 | 7,349,000 | — | — |
| 2011-07-22 | $25.76 | $53.79 | 8,095,600 | — | — |
| 2011-07-21 | $25.87 | $54.02 | 11,380,700 | — | — |
| 2011-07-20 | $24.94 | $52.08 | 7,616,900 | — | — |
| 2011-07-19 | $24.73 | $51.64 | 14,867,400 | — | — |
| 2011-07-18 | $24.64 | $51.45 | 11,519,300 | — | — |
| 2011-07-15 | $25.10 | $52.41 | 9,810,300 | — | — |
| 2011-07-14 | $25.09 | $52.39 | 7,577,500 | — | — |
| 2011-07-13 | $25.16 | $52.53 | 5,316,700 | — | — |
| 2011-07-12 | $25.10 | $52.41 | 8,620,500 | — | — |
| 2011-07-11 | $25.07 | $52.35 | 7,937,700 | — | — |
| 2011-07-08 | $25.80 | $53.87 | 6,747,100 | — | — |
| 2011-07-07 | $26.39 | $55.10 | 6,191,400 | — | — |
| 2011-07-06 | $25.95 | $54.18 | 8,612,100 | — | — |
| 2011-07-05 | $25.70 | $53.66 | 6,648,600 | — | — |
| 2011-07-01 | $26.06 | $54.41 | 8,251,400 | — | — |
| 2011-06-30 | $25.62 | $53.49 | 11,386,000 | — | — |
| 2011-06-29 | $25.44 | $53.12 | 23,450,000 | — | — |
| 2011-06-28 | $24.48 | $51.11 | 22,112,100 | — | — |
| 2011-06-27 | $24.65 | $51.47 | 12,829,500 | — | — |
| 2011-06-24 | $24.64 | $51.45 | 16,087,900 | — | — |
| 2011-06-23 | $25.44 | $53.12 | 11,618,000 | — | — |
| 2011-06-22 | $26.04 | $54.37 | 6,837,100 | — | — |
| 2011-06-21 | $26.32 | $54.96 | 7,132,900 | — | — |
| 2011-06-20 | $26.06 | $54.41 | 8,872,800 | — | — |
| 2011-06-17 | $26.20 | $54.71 | 7,886,900 | — | — |
| 2011-06-16 | $26.23 | $54.77 | 8,435,700 | — | — |
| 2011-06-15 | $26.02 | $54.33 | 9,248,300 | — | — |
| 2011-06-14 | $26.92 | $56.21 | 5,932,400 | — | — |
| 2011-06-13 | $26.66 | $55.67 | 5,250,400 | — | — |
| 2011-06-10 | $26.27 | $54.85 | 7,386,600 | — | — |
| 2011-06-09 | $26.56 | $55.46 | 5,325,400 | — | — |
| 2011-06-08 | $26.22 | $54.75 | 7,855,600 | — | — |
| 2011-06-07 | $26.55 | $55.44 | 7,497,600 | — | — |
| 2011-06-06 | $26.59 | $55.52 | 5,484,000 | — | — |
| 2011-06-03 | $26.90 | $56.17 | 5,889,900 | — | — |
| 2011-06-02 | $27.33 | $57.07 | 7,820,800 | — | — |
| 2011-06-01 | $27.13 | $56.65 | 6,772,700 | — | — |
| 2011-05-31 | $28.11 | $58.69 | 7,855,900 | — | — |
| 2011-05-27 | $27.72 | $57.88 | 4,269,800 | — | — |
| 2011-05-26 | $27.47 | $57.36 | 4,965,100 | — | — |
| 2011-05-25 | $27.39 | $57.19 | 7,434,100 | — | — |
| 2011-05-24 | $27.49 | $57.40 | 7,131,800 | — | — |
| 2011-05-23 | $27.81 | $58.07 | 8,110,100 | — | — |
| 2011-05-20 | $28.19 | $58.86 | 5,741,500 | — | — |
| 2011-05-19 | $28.70 | $59.93 | 2,878,900 | — | — |
| 2011-05-18 | $28.72 | $59.97 | 3,536,400 | — | — |
| 2011-05-17 | $28.41 | $59.32 | 4,968,200 | — | — |
| 2011-05-16 | $28.12 | $58.71 | 5,821,400 | — | — |
| 2011-05-13 | $28.07 | $58.61 | 5,646,400 | — | — |
| 2011-05-12 | $28.49 | $59.49 | 5,849,600 | — | — |
| 2011-05-11 | $28.34 | $59.17 | 8,585,100 | — | — |
| 2011-05-10 | $28.86 | $60.26 | 4,302,400 | — | — |
| 2011-05-09 | $28.57 | $59.65 | 4,388,500 | — | — |
| 2011-05-06 | $28.59 | $59.70 | 5,221,300 | — | — |
| 2011-05-05 | $28.55 | $59.61 | 6,792,600 | — | — |
| 2011-05-04 | $28.75 | $60.03 | 8,344,300 | — | — |
| 2011-05-03 | $28.94 | $60.43 | 6,413,000 | — | — |
| 2011-05-02 | $28.81 | $60.16 | 5,748,800 | — | — |
| 2011-04-29 | $28.96 | $60.47 | 6,700,000 | — | — |
| 2011-04-28 | $28.58 | $59.68 | 7,059,500 | — | — |
| 2011-04-27 | $28.89 | $60.32 | 4,466,000 | — | — |
| 2011-04-26 | $28.70 | $59.65 | 5,000,000 | — | — |
| 2011-04-25 | $28.33 | $58.89 | 6,005,000 | — | — |
| 2011-04-21 | $28.40 | $59.03 | 6,208,200 | — | — |
| 2011-04-20 | $28.54 | $59.32 | 9,438,900 | — | — |
| 2011-04-19 | $28.35 | $58.93 | 19,049,500 | — | — |
| 2011-04-18 | $29.20 | $60.69 | 6,982,800 | — | — |
| 2011-04-15 | $29.72 | $61.77 | 4,853,100 | — | — |
| 2011-04-14 | $29.79 | $61.92 | 6,168,700 | — | — |
| 2011-04-13 | $29.63 | $61.59 | 6,909,600 | — | — |
| 2011-04-12 | $29.96 | $62.27 | 5,853,900 | — | — |
| 2011-04-11 | $30.14 | $62.65 | 5,984,900 | — | — |
| 2011-04-08 | $30.22 | $62.81 | 5,106,700 | — | — |
| 2011-04-07 | $30.42 | $63.23 | 5,090,100 | — | — |
| 2011-04-06 | $30.29 | $62.96 | 6,949,900 | — | — |
| 2011-04-05 | $30.40 | $63.19 | 5,185,400 | — | — |
| 2011-04-04 | $30.41 | $63.21 | 5,786,100 | — | — |
| 2011-04-01 | $30.27 | $62.92 | 5,548,700 | — | — |
| 2011-03-31 | $29.87 | $62.09 | 6,677,800 | — | — |
| 2011-03-30 | $29.67 | $61.67 | 4,834,700 | — | — |
| 2011-03-29 | $29.33 | $60.96 | 4,845,300 | — | — |
| 2011-03-28 | $29.30 | $60.90 | 5,362,300 | — | — |
| 2011-03-25 | $29.45 | $61.21 | 6,683,700 | — | — |
| 2011-03-24 | $29.26 | $60.82 | 7,422,300 | — | — |
| 2011-03-23 | $29.03 | $60.34 | 7,653,000 | — | — |
| 2011-03-22 | $29.14 | $60.57 | 10,096,700 | — | — |
| 2011-03-21 | $29.07 | $60.42 | 6,733,800 | — | — |
| 2011-03-18 | $28.88 | $60.03 | 13,116,000 | — | — |
| 2011-03-17 | $28.78 | $59.82 | 7,215,800 | — | — |
| 2011-03-16 | $28.20 | $58.62 | 9,809,200 | — | — |
| 2011-03-15 | $28.75 | $59.76 | 15,488,300 | — | — |
| 2011-03-14 | $28.79 | $59.84 | 6,947,900 | — | — |
| 2011-03-11 | $28.96 | $60.19 | 7,702,500 | — | — |
| 2011-03-10 | $28.81 | $59.88 | 9,874,300 | — | — |
| 2011-03-09 | $30.13 | $62.63 | 5,733,100 | — | — |
| 2011-03-08 | $30.59 | $63.58 | 5,967,700 | — | — |
| 2011-03-07 | $29.85 | $62.04 | 4,823,400 | — | — |
| 2011-03-04 | $30.06 | $62.48 | 6,708,000 | — | — |
| 2011-03-03 | $30.86 | $64.14 | 5,334,000 | — | — |
| 2011-03-02 | $30.03 | $62.42 | 5,211,300 | — | — |
| 2011-03-01 | $30.16 | $62.69 | 7,768,700 | — | — |
| 2011-02-28 | $30.39 | $63.17 | 7,405,200 | — | — |
| 2011-02-25 | $30.63 | $63.67 | 5,114,400 | — | — |
| 2011-02-24 | $30.13 | $62.63 | 8,625,000 | — | — |
| 2011-02-23 | $30.39 | $63.17 | 6,338,600 | — | — |
| 2011-02-22 | $30.91 | $64.25 | 7,864,200 | — | — |
| 2011-02-18 | $31.69 | $65.87 | 7,769,600 | — | — |
| 2011-02-17 | $31.20 | $64.85 | 4,306,200 | — | — |
| 2011-02-16 | $31.24 | $64.93 | 6,093,600 | — | — |
| 2011-02-15 | $31.05 | $64.54 | 7,126,300 | — | — |
| 2011-02-14 | $32.03 | $66.58 | 3,353,400 | — | — |
| 2011-02-11 | $32.15 | $66.83 | 5,379,700 | — | — |
| 2011-02-10 | $31.71 | $65.91 | 5,568,700 | — | — |
| 2011-02-09 | $31.69 | $65.87 | 4,739,500 | — | — |
| 2011-02-08 | $32.20 | $66.93 | 5,922,500 | — | — |
| 2011-02-07 | $31.84 | $66.18 | 6,468,600 | — | — |
| 2011-02-04 | $31.00 | $64.44 | 7,300,700 | — | — |
| 2011-02-03 | $31.46 | $65.39 | 6,671,900 | — | — |
| 2011-02-02 | $31.84 | $66.18 | 5,515,900 | — | — |
| 2011-02-01 | $32.09 | $66.70 | 5,153,500 | — | — |
| 2011-01-31 | $31.23 | $64.91 | 4,258,400 | — | — |
| 2011-01-28 | $30.88 | $64.19 | 6,701,000 | — | — |
| 2011-01-27 | $31.62 | $65.72 | 4,825,400 | — | — |
| 2011-01-26 | $31.71 | $65.72 | 4,939,200 | — | — |
| 2011-01-25 | $31.67 | $65.64 | 5,700,300 | — | — |
| 2011-01-24 | $31.64 | $65.58 | 5,178,700 | — | — |
| 2011-01-21 | $31.95 | $66.22 | 5,669,800 | — | — |
| 2011-01-20 | $31.63 | $65.56 | 7,556,300 | — | — |
| 2011-01-19 | $31.48 | $65.25 | 12,081,000 | — | — |
| 2011-01-18 | $32.02 | $66.37 | 8,169,800 | — | — |
| 2011-01-14 | $32.37 | $67.09 | 6,890,600 | — | — |
| 2011-01-13 | $31.64 | $65.58 | 5,781,000 | — | — |
| 2011-01-12 | $31.66 | $65.62 | 8,323,800 | — | — |
| 2011-01-11 | $30.69 | $63.61 | 6,827,500 | — | — |
| 2011-01-10 | $30.70 | $63.63 | 11,261,700 | — | — |
| 2011-01-07 | $30.76 | $63.75 | 8,927,000 | — | — |
| 2011-01-06 | $31.44 | $65.16 | 8,410,400 | — | — |
| 2011-01-05 | $31.69 | $65.68 | 10,791,100 | — | — |
| 2011-01-04 | $30.63 | $63.49 | 6,537,400 | — | — |
| 2011-01-03 | $30.81 | $63.86 | 7,238,200 | — | — |