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 | $22.08 | $43.47 | 1,167,600 | — | — |
| 2011-12-29 | $22.35 | $44.00 | 1,140,100 | — | — |
| 2011-12-28 | $22.16 | $43.63 | 1,296,400 | — | — |
| 2011-12-27 | $22.22 | $43.75 | 1,174,600 | — | — |
| 2011-12-23 | $22.02 | $43.35 | 1,010,700 | — | — |
| 2011-12-22 | $21.73 | $42.78 | 1,806,600 | — | — |
| 2011-12-21 | $21.75 | $42.82 | 1,379,800 | — | — |
| 2011-12-20 | $21.35 | $42.03 | 1,983,000 | — | — |
| 2011-12-19 | $20.75 | $40.85 | 1,814,000 | — | — |
| 2011-12-16 | $20.87 | $41.09 | 2,742,200 | — | — |
| 2011-12-15 | $20.82 | $40.99 | 3,137,200 | — | — |
| 2011-12-14 | $20.52 | $40.40 | 1,920,700 | — | — |
| 2011-12-13 | $20.71 | $40.77 | 2,141,100 | — | — |
| 2011-12-12 | $20.61 | $40.58 | 2,138,600 | — | — |
| 2011-12-09 | $20.75 | $40.85 | 2,560,300 | — | — |
| 2011-12-08 | $20.53 | $40.42 | 2,526,100 | — | — |
| 2011-12-07 | $20.90 | $41.15 | 2,513,100 | — | — |
| 2011-12-06 | $20.87 | $41.09 | 3,058,300 | — | — |
| 2011-12-05 | $20.80 | $40.95 | 2,583,700 | — | — |
| 2011-12-02 | $20.79 | $40.93 | 2,433,400 | — | — |
| 2011-12-01 | $21.12 | $41.58 | 2,419,400 | — | — |
| 2011-11-30 | $20.92 | $41.19 | 3,710,100 | — | — |
| 2011-11-29 | $20.40 | $40.16 | 2,273,300 | — | — |
| 2011-11-28 | $20.02 | $39.42 | 2,090,300 | — | — |
| 2011-11-25 | $19.71 | $38.81 | 691,800 | — | — |
| 2011-11-23 | $19.63 | $38.65 | 1,804,900 | — | — |
| 2011-11-22 | $20.02 | $39.42 | 3,718,500 | — | — |
| 2011-11-21 | $20.42 | $40.20 | 2,266,400 | — | — |
| 2011-11-18 | $20.88 | $41.11 | 2,830,200 | — | — |
| 2011-11-17 | $20.54 | $40.44 | 3,777,800 | — | — |
| 2011-11-16 | $20.55 | $40.46 | 2,359,500 | — | — |
| 2011-11-15 | $20.91 | $41.17 | 3,407,900 | — | — |
| 2011-11-14 | $20.80 | $40.95 | 1,716,300 | — | — |
| 2011-11-11 | $21.21 | $41.76 | 2,245,700 | — | — |
| 2011-11-10 | $20.76 | $40.87 | 2,388,500 | — | — |
| 2011-11-09 | $20.48 | $40.32 | 3,127,300 | — | — |
| 2011-11-08 | $21.01 | $41.36 | 2,041,200 | — | — |
| 2011-11-07 | $20.74 | $40.83 | 1,809,900 | — | — |
| 2011-11-04 | $20.59 | $40.54 | 2,377,900 | — | — |
| 2011-11-03 | $20.70 | $40.75 | 2,779,900 | — | — |
| 2011-11-02 | $20.36 | $40.09 | 3,011,500 | — | — |
| 2011-11-01 | $20.27 | $39.49 | 4,893,200 | — | — |
| 2011-10-31 | $20.82 | $40.57 | 2,309,900 | — | — |
| 2011-10-28 | $21.11 | $41.13 | 4,327,800 | — | — |
| 2011-10-27 | $21.38 | $41.66 | 3,434,200 | — | — |
| 2011-10-26 | $20.85 | $40.62 | 2,604,100 | — | — |
| 2011-10-25 | $20.74 | $40.41 | 2,183,700 | — | — |
| 2011-10-24 | $21.07 | $41.05 | 6,457,100 | — | — |
| 2011-10-21 | $20.97 | $40.86 | 6,634,900 | — | — |
| 2011-10-20 | $20.72 | $40.37 | 5,802,600 | — | — |
| 2011-10-19 | $20.49 | $39.92 | 2,882,300 | — | — |
| 2011-10-18 | $20.50 | $39.94 | 3,075,100 | — | — |
| 2011-10-17 | $20.37 | $39.69 | 2,840,200 | — | — |
| 2011-10-14 | $20.48 | $39.90 | 2,643,400 | — | — |
| 2011-10-13 | $20.08 | $39.12 | 2,649,000 | — | — |
| 2011-10-12 | $20.05 | $39.07 | 3,439,300 | — | — |
| 2011-10-11 | $19.97 | $38.91 | 2,498,200 | — | — |
| 2011-10-10 | $20.23 | $39.42 | 2,651,900 | — | — |
| 2011-10-07 | $19.82 | $38.62 | 3,250,700 | — | — |
| 2011-10-06 | $19.74 | $38.46 | 4,039,300 | — | — |
| 2011-10-05 | $19.49 | $37.97 | 3,298,500 | — | — |
| 2011-10-04 | $19.30 | $37.60 | 5,400,000 | — | — |
| 2011-10-03 | $19.18 | $37.37 | 4,256,800 | — | — |
| 2011-09-30 | $19.79 | $38.56 | 5,306,300 | — | — |
| 2011-09-29 | $19.79 | $38.56 | 3,040,800 | — | — |
| 2011-09-28 | $19.60 | $38.19 | 3,134,100 | — | — |
| 2011-09-27 | $20.01 | $38.99 | 5,727,300 | — | — |
| 2011-09-26 | $19.73 | $38.44 | 5,205,500 | — | — |
| 2011-09-23 | $19.66 | $38.31 | 6,375,200 | — | — |
| 2011-09-22 | $19.50 | $37.99 | 6,305,800 | — | — |
| 2011-09-21 | $20.06 | $39.09 | 3,117,600 | — | — |
| 2011-09-20 | $20.47 | $39.88 | 3,037,200 | — | — |
| 2011-09-19 | $20.26 | $39.47 | 3,394,900 | — | — |
| 2011-09-16 | $20.31 | $39.57 | 3,831,900 | — | — |
| 2011-09-15 | $20.14 | $39.24 | 4,397,800 | — | — |
| 2011-09-14 | $19.67 | $38.33 | 3,309,400 | — | — |
| 2011-09-13 | $19.39 | $37.78 | 2,938,300 | — | — |
| 2011-09-12 | $19.06 | $37.14 | 2,604,400 | — | — |
| 2011-09-09 | $18.81 | $36.65 | 2,138,400 | — | — |
| 2011-09-08 | $19.31 | $37.62 | 1,762,800 | — | — |
| 2011-09-07 | $19.25 | $37.51 | 2,366,500 | — | — |
| 2011-09-06 | $19.04 | $37.10 | 2,679,400 | — | — |
| 2011-09-02 | $19.30 | $37.60 | 2,005,100 | — | — |
| 2011-09-01 | $19.49 | $37.97 | 2,174,000 | — | — |
| 2011-08-31 | $19.70 | $38.38 | 1,804,500 | — | — |
| 2011-08-30 | $19.48 | $37.96 | 2,785,700 | — | — |
| 2011-08-29 | $19.63 | $38.25 | 1,403,800 | — | — |
| 2011-08-26 | $19.23 | $37.47 | 1,756,100 | — | — |
| 2011-08-25 | $19.16 | $37.33 | 2,379,400 | — | — |
| 2011-08-24 | $19.53 | $38.05 | 2,649,200 | — | — |
| 2011-08-23 | $19.18 | $37.37 | 3,470,000 | — | — |
| 2011-08-22 | $18.64 | $36.32 | 3,255,800 | — | — |
| 2011-08-19 | $18.88 | $36.79 | 4,831,100 | — | — |
| 2011-08-18 | $19.00 | $37.02 | 8,150,500 | — | — |
| 2011-08-17 | $19.03 | $37.08 | 1,995,000 | — | — |
| 2011-08-16 | $18.88 | $36.79 | 2,809,800 | — | — |
| 2011-08-15 | $18.90 | $36.83 | 2,396,600 | — | — |
| 2011-08-12 | $18.24 | $35.54 | 2,148,400 | — | — |
| 2011-08-11 | $18.48 | $36.01 | 5,345,500 | — | — |
| 2011-08-10 | $17.74 | $34.56 | 7,173,300 | — | — |
| 2011-08-09 | $18.01 | $35.09 | 7,757,700 | — | — |
| 2011-08-08 | $17.16 | $33.43 | 6,533,000 | — | — |
| 2011-08-05 | $18.27 | $35.60 | 8,014,300 | — | — |
| 2011-08-04 | $17.98 | $35.03 | 4,487,900 | — | — |
| 2011-08-03 | $18.71 | $36.45 | 3,153,200 | — | — |
| 2011-08-02 | $18.93 | $36.47 | 4,591,900 | — | — |
| 2011-08-01 | $19.46 | $37.50 | 8,693,800 | — | — |
| 2011-07-29 | $19.14 | $36.88 | 5,711,600 | — | — |
| 2011-07-28 | $19.44 | $37.46 | 3,903,700 | — | — |
| 2011-07-27 | $19.61 | $37.78 | 3,772,500 | — | — |
| 2011-07-26 | $19.91 | $38.36 | 2,275,600 | — | — |
| 2011-07-25 | $20.05 | $38.63 | 2,500,400 | — | — |
| 2011-07-22 | $19.93 | $38.40 | 1,219,600 | — | — |
| 2011-07-21 | $20.02 | $38.57 | 2,197,600 | — | — |
| 2011-07-20 | $19.80 | $38.15 | 1,186,400 | — | — |
| 2011-07-19 | $19.64 | $37.84 | 1,227,100 | — | — |
| 2011-07-18 | $19.44 | $37.46 | 1,313,800 | — | — |
| 2011-07-15 | $19.70 | $37.96 | 1,922,800 | — | — |
| 2011-07-14 | $19.73 | $38.02 | 1,889,600 | — | — |
| 2011-07-13 | $19.80 | $38.15 | 2,080,100 | — | — |
| 2011-07-12 | $19.76 | $38.07 | 1,644,200 | — | — |
| 2011-07-11 | $19.76 | $38.07 | 1,167,400 | — | — |
| 2011-07-08 | $20.06 | $38.65 | 1,350,800 | — | — |
| 2011-07-07 | $20.06 | $38.65 | 1,576,000 | — | — |
| 2011-07-06 | $20.04 | $38.61 | 1,248,000 | — | — |
| 2011-07-05 | $19.93 | $38.40 | 1,522,000 | — | — |
| 2011-07-01 | $20.11 | $38.75 | 1,282,100 | — | — |
| 2011-06-30 | $19.69 | $37.94 | 1,981,200 | — | — |
| 2011-06-29 | $19.73 | $38.02 | 1,673,700 | — | — |
| 2011-06-28 | $19.72 | $38.00 | 1,039,600 | — | — |
| 2011-06-27 | $19.57 | $37.71 | 1,532,500 | — | — |
| 2011-06-24 | $19.50 | $37.57 | 1,739,000 | — | — |
| 2011-06-23 | $19.35 | $37.28 | 2,069,900 | — | — |
| 2011-06-22 | $19.57 | $37.71 | 1,657,700 | — | — |
| 2011-06-21 | $19.74 | $38.04 | 1,703,700 | — | — |
| 2011-06-20 | $19.64 | $37.84 | 2,049,000 | — | — |
| 2011-06-17 | $19.68 | $37.92 | 2,881,400 | — | — |
| 2011-06-16 | $19.43 | $37.44 | 2,065,000 | — | — |
| 2011-06-15 | $19.47 | $37.51 | 3,401,500 | — | — |
| 2011-06-14 | $19.57 | $37.71 | 1,450,600 | — | — |
| 2011-06-13 | $19.35 | $37.28 | 2,110,900 | — | — |
| 2011-06-10 | $19.46 | $37.50 | 1,451,500 | — | — |
| 2011-06-09 | $19.51 | $37.59 | 1,675,900 | — | — |
| 2011-06-08 | $19.58 | $37.73 | 2,292,200 | — | — |
| 2011-06-07 | $19.48 | $37.53 | 2,651,000 | — | — |
| 2011-06-06 | $19.57 | $37.71 | 1,654,700 | — | — |
| 2011-06-03 | $19.74 | $38.04 | 6,793,400 | — | — |
| 2011-06-02 | $19.80 | $38.15 | 4,225,000 | — | — |
| 2011-06-01 | $19.64 | $37.84 | 2,041,500 | — | — |
| 2011-05-31 | $19.94 | $38.42 | 2,375,200 | — | — |
| 2011-05-27 | $19.70 | $37.96 | 1,750,900 | — | — |
| 2011-05-26 | $19.76 | $38.07 | 2,242,600 | — | — |
| 2011-05-25 | $19.83 | $38.21 | 1,204,800 | — | — |
| 2011-05-24 | $19.77 | $38.09 | 1,616,700 | — | — |
| 2011-05-23 | $19.94 | $38.42 | 3,348,700 | — | — |
| 2011-05-20 | $20.28 | $39.08 | 1,570,000 | — | — |
| 2011-05-19 | $20.32 | $39.15 | 1,779,200 | — | — |
| 2011-05-18 | $20.16 | $38.84 | 2,133,000 | — | — |
| 2011-05-17 | $20.08 | $38.69 | 2,281,800 | — | — |
| 2011-05-16 | $20.12 | $38.77 | 1,393,900 | — | — |
| 2011-05-13 | $20.21 | $38.94 | 2,204,000 | — | — |
| 2011-05-12 | $20.31 | $39.13 | 1,949,200 | — | — |
| 2011-05-11 | $20.18 | $38.88 | 3,113,700 | — | — |
| 2011-05-10 | $20.39 | $39.29 | 2,916,800 | — | — |
| 2011-05-09 | $20.06 | $38.65 | 2,819,600 | — | — |
| 2011-05-06 | $20.15 | $38.83 | 3,877,500 | — | — |
| 2011-05-05 | $19.83 | $38.21 | 3,246,600 | — | — |
| 2011-05-04 | $19.90 | $38.34 | 4,754,100 | — | — |
| 2011-05-03 | $19.94 | $38.02 | 3,918,700 | — | — |
| 2011-05-02 | $19.87 | $37.88 | 5,428,600 | — | — |
| 2011-04-29 | $19.80 | $37.75 | 7,717,200 | — | — |
| 2011-04-28 | $19.34 | $36.87 | 5,756,700 | — | — |
| 2011-04-27 | $19.06 | $36.34 | 5,396,600 | — | — |
| 2011-04-26 | $18.94 | $36.11 | 14,100,000 | — | — |
| 2011-04-25 | $19.32 | $36.83 | 2,343,500 | — | — |
| 2011-04-21 | $19.43 | $37.04 | 1,201,600 | — | — |
| 2011-04-20 | $19.39 | $36.97 | 2,401,500 | — | — |
| 2011-04-19 | $19.04 | $36.30 | 2,101,800 | — | — |
| 2011-04-18 | $18.90 | $36.03 | 4,234,800 | — | — |
| 2011-04-15 | $19.28 | $36.76 | 2,360,300 | — | — |
| 2011-04-14 | $19.04 | $36.30 | 2,760,900 | — | — |
| 2011-04-13 | $18.96 | $36.15 | 2,261,400 | — | — |
| 2011-04-12 | $18.93 | $36.09 | 3,576,400 | — | — |
| 2011-04-11 | $18.90 | $36.03 | 3,212,100 | — | — |
| 2011-04-08 | $19.26 | $36.72 | 3,544,800 | — | — |
| 2011-04-07 | $19.58 | $37.33 | 6,148,100 | — | — |
| 2011-04-06 | $19.63 | $37.42 | 2,425,400 | — | — |
| 2011-04-05 | $19.42 | $37.02 | 2,986,900 | — | — |
| 2011-04-04 | $19.64 | $37.44 | 2,088,900 | — | — |
| 2011-04-01 | $19.70 | $37.56 | 2,023,100 | — | — |
| 2011-03-31 | $19.64 | $37.44 | 1,771,000 | — | — |
| 2011-03-30 | $19.78 | $37.71 | 2,946,900 | — | — |
| 2011-03-29 | $19.45 | $37.08 | 2,325,700 | — | — |
| 2011-03-28 | $19.31 | $36.81 | 2,423,300 | — | — |
| 2011-03-25 | $19.13 | $36.47 | 2,115,700 | — | — |
| 2011-03-24 | $19.10 | $36.41 | 2,247,300 | — | — |
| 2011-03-23 | $19.20 | $36.61 | 1,823,700 | — | — |
| 2011-03-22 | $19.25 | $36.70 | 4,261,800 | — | — |
| 2011-03-21 | $19.26 | $36.72 | 2,067,800 | — | — |
| 2011-03-18 | $18.91 | $36.05 | 3,844,900 | — | — |
| 2011-03-17 | $18.72 | $35.69 | 3,104,100 | — | — |
| 2011-03-16 | $18.60 | $35.46 | 3,317,800 | — | — |
| 2011-03-15 | $18.88 | $35.99 | 3,369,300 | — | — |
| 2011-03-14 | $19.13 | $36.47 | 3,853,600 | — | — |
| 2011-03-11 | $19.23 | $36.66 | 2,030,200 | — | — |
| 2011-03-10 | $19.25 | $36.70 | 2,549,100 | — | — |
| 2011-03-09 | $19.71 | $37.58 | 3,011,900 | — | — |
| 2011-03-08 | $19.60 | $37.37 | 3,166,900 | — | — |
| 2011-03-07 | $19.16 | $36.53 | 2,374,600 | — | — |
| 2011-03-04 | $19.17 | $36.55 | 2,445,200 | — | — |
| 2011-03-03 | $19.41 | $37.01 | 2,675,700 | — | — |
| 2011-03-02 | $19.20 | $36.61 | 2,088,200 | — | — |
| 2011-03-01 | $19.12 | $36.45 | 4,293,100 | — | — |
| 2011-02-28 | $19.26 | $36.72 | 3,306,900 | — | — |
| 2011-02-25 | $19.13 | $36.47 | 2,817,900 | — | — |
| 2011-02-24 | $19.06 | $36.34 | 4,057,300 | — | — |
| 2011-02-23 | $19.35 | $36.89 | 2,953,400 | — | — |
| 2011-02-22 | $19.38 | $36.95 | 2,574,300 | — | — |
| 2011-02-18 | $19.62 | $37.41 | 2,593,500 | — | — |
| 2011-02-17 | $19.53 | $37.23 | 4,838,700 | — | — |
| 2011-02-16 | $19.59 | $37.35 | 1,956,200 | — | — |
| 2011-02-15 | $19.46 | $37.10 | 2,263,100 | — | — |
| 2011-02-14 | $19.33 | $36.85 | 1,922,300 | — | — |
| 2011-02-11 | $19.27 | $36.74 | 2,256,800 | — | — |
| 2011-02-10 | $19.28 | $36.76 | 3,075,500 | — | — |
| 2011-02-09 | $19.09 | $36.40 | 8,824,600 | — | — |
| 2011-02-08 | $19.30 | $36.80 | 3,362,200 | — | — |
| 2011-02-07 | $19.49 | $37.16 | 1,283,300 | — | — |
| 2011-02-04 | $19.35 | $36.89 | 2,245,800 | — | — |
| 2011-02-03 | $19.41 | $37.01 | 3,092,500 | — | — |
| 2011-02-02 | $19.62 | $37.01 | 3,161,000 | — | — |
| 2011-02-01 | $19.71 | $37.18 | 4,069,000 | — | — |
| 2011-01-31 | $19.50 | $36.78 | 2,912,600 | — | — |
| 2011-01-28 | $19.34 | $36.48 | 2,540,000 | — | — |
| 2011-01-27 | $19.63 | $37.02 | 3,547,600 | — | — |
| 2011-01-26 | $19.52 | $36.82 | 2,101,300 | — | — |
| 2011-01-25 | $19.54 | $36.85 | 3,874,700 | — | — |
| 2011-01-24 | $19.38 | $36.55 | 2,348,900 | — | — |
| 2011-01-21 | $19.13 | $36.08 | 2,895,000 | — | — |
| 2011-01-20 | $19.12 | $36.06 | 2,983,400 | — | — |
| 2011-01-19 | $19.00 | $35.84 | 5,605,800 | — | — |
| 2011-01-18 | $19.14 | $36.10 | 1,329,900 | — | — |
| 2011-01-14 | $19.00 | $35.84 | 1,841,600 | — | — |
| 2011-01-13 | $18.94 | $35.72 | 1,505,300 | — | — |
| 2011-01-12 | $18.86 | $35.57 | 1,932,200 | — | — |
| 2011-01-11 | $18.74 | $35.35 | 3,117,500 | — | — |
| 2011-01-10 | $18.74 | $35.35 | 6,090,500 | — | — |
| 2011-01-07 | $18.91 | $35.67 | 6,316,100 | — | — |
| 2011-01-06 | $18.71 | $35.29 | 6,353,400 | — | — |
| 2011-01-05 | $18.75 | $35.36 | 2,773,500 | — | — |
| 2011-01-04 | $18.80 | $35.46 | 3,335,400 | — | — |
| 2011-01-03 | $18.76 | $35.38 | 3,289,400 | — | — |