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 | $26.75 | $27.84 | 97,600 | — | — |
| 2011-12-29 | $26.79 | $27.88 | 77,400 | — | — |
| 2011-12-28 | $26.60 | $27.68 | 116,600 | — | — |
| 2011-12-27 | $27.00 | $28.10 | 90,600 | — | — |
| 2011-12-23 | $27.01 | $28.11 | 107,700 | — | — |
| 2011-12-22 | $26.68 | $27.77 | 226,500 | — | — |
| 2011-12-21 | $26.79 | $27.88 | 146,300 | — | — |
| 2011-12-20 | $26.37 | $27.44 | 266,800 | — | — |
| 2011-12-19 | $25.69 | $26.74 | 126,600 | — | — |
| 2011-12-16 | $26.19 | $27.26 | 216,200 | — | — |
| 2011-12-15 | $26.04 | $27.10 | 106,700 | — | — |
| 2011-12-14 | $25.94 | $27.00 | 145,800 | — | — |
| 2011-12-13 | $25.69 | $26.74 | 143,400 | — | — |
| 2011-12-12 | $25.92 | $26.98 | 171,800 | — | — |
| 2011-12-09 | $26.38 | $27.45 | 176,800 | — | — |
| 2011-12-08 | $25.65 | $26.69 | 161,400 | — | — |
| 2011-12-07 | $26.20 | $27.27 | 414,600 | — | — |
| 2011-12-06 | $26.19 | $27.26 | 498,300 | — | — |
| 2011-12-05 | $26.06 | $27.12 | 341,900 | — | — |
| 2011-12-02 | $26.03 | $27.09 | 328,700 | — | — |
| 2011-12-01 | $25.91 | $26.97 | 216,700 | — | — |
| 2011-11-30 | $26.16 | $27.23 | 273,200 | — | — |
| 2011-11-29 | $25.07 | $26.09 | 355,400 | — | — |
| 2011-11-28 | $25.28 | $26.31 | 315,100 | — | — |
| 2011-11-25 | $24.28 | $25.27 | 54,300 | — | — |
| 2011-11-23 | $23.98 | $24.96 | 186,400 | — | — |
| 2011-11-22 | $24.81 | $25.82 | 185,600 | — | — |
| 2011-11-21 | $25.02 | $26.04 | 219,000 | — | — |
| 2011-11-18 | $25.65 | $26.69 | 221,700 | — | — |
| 2011-11-17 | $25.69 | $26.74 | 154,700 | — | — |
| 2011-11-16 | $26.12 | $27.18 | 130,900 | — | — |
| 2011-11-15 | $26.78 | $27.87 | 120,400 | — | — |
| 2011-11-14 | $26.58 | $27.66 | 168,800 | — | — |
| 2011-11-11 | $27.04 | $28.14 | 196,800 | — | — |
| 2011-11-10 | $26.47 | $27.55 | 255,200 | — | — |
| 2011-11-09 | $25.89 | $26.94 | 145,000 | — | — |
| 2011-11-08 | $26.94 | $27.93 | 184,300 | — | — |
| 2011-11-07 | $26.48 | $27.46 | 155,100 | — | — |
| 2011-11-04 | $26.33 | $27.30 | 156,600 | — | — |
| 2011-11-03 | $26.71 | $27.69 | 268,600 | — | — |
| 2011-11-02 | $26.37 | $27.34 | 388,400 | — | — |
| 2011-11-01 | $25.60 | $26.54 | 378,000 | — | — |
| 2011-10-31 | $26.60 | $27.58 | 405,300 | — | — |
| 2011-10-28 | $26.13 | $27.09 | 290,000 | — | — |
| 2011-10-27 | $26.33 | $27.30 | 422,100 | — | — |
| 2011-10-26 | $25.24 | $26.17 | 125,500 | — | — |
| 2011-10-25 | $24.84 | $25.76 | 198,800 | — | — |
| 2011-10-24 | $25.50 | $26.44 | 217,500 | — | — |
| 2011-10-21 | $25.09 | $26.01 | 180,700 | — | — |
| 2011-10-20 | $24.30 | $25.20 | 191,000 | — | — |
| 2011-10-19 | $23.81 | $24.69 | 281,400 | — | — |
| 2011-10-18 | $23.71 | $24.58 | 222,400 | — | — |
| 2011-10-17 | $22.47 | $23.30 | 211,600 | — | — |
| 2011-10-14 | $23.41 | $24.27 | 178,300 | — | — |
| 2011-10-13 | $23.14 | $23.99 | 237,600 | — | — |
| 2011-10-12 | $23.52 | $24.39 | 265,900 | — | — |
| 2011-10-11 | $23.36 | $24.22 | 139,100 | — | — |
| 2011-10-10 | $23.68 | $24.55 | 151,200 | — | — |
| 2011-10-07 | $22.45 | $23.28 | 306,000 | — | — |
| 2011-10-06 | $23.39 | $24.25 | 121,000 | — | — |
| 2011-10-05 | $22.92 | $23.76 | 167,200 | — | — |
| 2011-10-04 | $22.41 | $23.24 | 301,700 | — | — |
| 2011-10-03 | $21.58 | $22.38 | 272,300 | — | — |
| 2011-09-30 | $22.47 | $23.30 | 164,800 | — | — |
| 2011-09-29 | $22.82 | $23.66 | 364,700 | — | — |
| 2011-09-28 | $22.09 | $22.90 | 211,600 | — | — |
| 2011-09-27 | $22.81 | $23.65 | 201,200 | — | — |
| 2011-09-26 | $22.64 | $23.47 | 210,300 | — | — |
| 2011-09-23 | $22.00 | $22.81 | 167,600 | — | — |
| 2011-09-22 | $21.89 | $22.70 | 297,300 | — | — |
| 2011-09-21 | $22.41 | $23.24 | 198,500 | — | — |
| 2011-09-20 | $23.73 | $24.60 | 130,800 | — | — |
| 2011-09-19 | $23.74 | $24.62 | 148,500 | — | — |
| 2011-09-16 | $24.32 | $25.22 | 172,700 | — | — |
| 2011-09-15 | $24.27 | $25.16 | 120,700 | — | — |
| 2011-09-14 | $23.84 | $24.72 | 181,400 | — | — |
| 2011-09-13 | $23.70 | $24.57 | 444,100 | — | — |
| 2011-09-12 | $23.48 | $24.35 | 546,800 | — | — |
| 2011-09-09 | $22.88 | $23.72 | 654,800 | — | — |
| 2011-09-08 | $23.34 | $24.20 | 190,500 | — | — |
| 2011-09-07 | $23.71 | $24.58 | 235,300 | — | — |
| 2011-09-06 | $22.60 | $23.43 | 243,600 | — | — |
| 2011-09-02 | $23.06 | $23.91 | 188,500 | — | — |
| 2011-09-01 | $24.04 | $24.93 | 244,300 | — | — |
| 2011-08-31 | $24.41 | $25.31 | 268,400 | — | — |
| 2011-08-30 | $24.01 | $24.90 | 281,900 | — | — |
| 2011-08-29 | $24.27 | $25.16 | 253,200 | — | — |
| 2011-08-26 | $23.11 | $23.96 | 249,200 | — | — |
| 2011-08-25 | $22.70 | $23.54 | 228,900 | — | — |
| 2011-08-24 | $23.22 | $24.08 | 250,400 | — | — |
| 2011-08-23 | $22.66 | $23.50 | 260,600 | — | — |
| 2011-08-22 | $22.22 | $23.04 | 319,800 | — | — |
| 2011-08-19 | $21.91 | $22.72 | 411,800 | — | — |
| 2011-08-18 | $22.48 | $23.31 | 242,900 | — | — |
| 2011-08-17 | $23.68 | $24.55 | 206,200 | — | — |
| 2011-08-16 | $23.47 | $24.34 | 146,300 | — | — |
| 2011-08-15 | $23.76 | $24.64 | 192,800 | — | — |
| 2011-08-12 | $23.22 | $24.08 | 211,000 | — | — |
| 2011-08-11 | $23.55 | $24.42 | 518,500 | — | — |
| 2011-08-10 | $22.29 | $23.01 | 399,300 | — | — |
| 2011-08-09 | $23.57 | $24.33 | 404,600 | — | — |
| 2011-08-08 | $21.93 | $22.64 | 570,400 | — | — |
| 2011-08-05 | $24.20 | $24.98 | 585,000 | — | — |
| 2011-08-04 | $24.47 | $25.26 | 493,900 | — | — |
| 2011-08-03 | $25.23 | $26.04 | 374,400 | — | — |
| 2011-08-02 | $25.49 | $26.31 | 265,300 | — | — |
| 2011-08-01 | $25.98 | $26.82 | 639,100 | — | — |
| 2011-07-29 | $27.54 | $28.43 | 168,800 | — | — |
| 2011-07-28 | $27.50 | $28.39 | 149,400 | — | — |
| 2011-07-27 | $27.49 | $28.38 | 112,000 | — | — |
| 2011-07-26 | $27.89 | $28.79 | 160,500 | — | — |
| 2011-07-25 | $27.86 | $28.76 | 150,900 | — | — |
| 2011-07-22 | $28.02 | $28.92 | 93,100 | — | — |
| 2011-07-21 | $28.27 | $29.18 | 100,400 | — | — |
| 2011-07-20 | $27.81 | $28.71 | 105,300 | — | — |
| 2011-07-19 | $27.70 | $28.59 | 189,400 | — | — |
| 2011-07-18 | $27.53 | $28.42 | 208,900 | — | — |
| 2011-07-15 | $28.02 | $28.92 | 232,300 | — | — |
| 2011-07-14 | $28.25 | $29.16 | 183,900 | — | — |
| 2011-07-13 | $28.54 | $29.46 | 141,500 | — | — |
| 2011-07-12 | $28.54 | $29.46 | 135,400 | — | — |
| 2011-07-11 | $28.56 | $29.48 | 157,200 | — | — |
| 2011-07-08 | $29.09 | $30.03 | 107,200 | — | — |
| 2011-07-07 | $29.26 | $30.20 | 173,100 | — | — |
| 2011-07-06 | $29.10 | $30.04 | 171,300 | — | — |
| 2011-07-05 | $29.22 | $30.16 | 258,100 | — | — |
| 2011-07-01 | $29.42 | $30.37 | 192,600 | — | — |
| 2011-06-30 | $29.05 | $29.99 | 437,800 | — | — |
| 2011-06-29 | $29.88 | $30.84 | 130,400 | — | — |
| 2011-06-28 | $29.27 | $30.21 | 62,800 | — | — |
| 2011-06-27 | $29.10 | $30.04 | 137,700 | — | — |
| 2011-06-24 | $28.68 | $29.60 | 179,400 | — | — |
| 2011-06-23 | $28.77 | $29.70 | 139,400 | — | — |
| 2011-06-22 | $28.93 | $29.86 | 108,300 | — | — |
| 2011-06-21 | $29.11 | $30.05 | 127,300 | — | — |
| 2011-06-20 | $28.90 | $29.83 | 110,000 | — | — |
| 2011-06-17 | $28.71 | $29.63 | 268,000 | — | — |
| 2011-06-16 | $28.74 | $29.67 | 128,300 | — | — |
| 2011-06-15 | $28.56 | $29.48 | 293,900 | — | — |
| 2011-06-14 | $29.07 | $30.01 | 138,300 | — | — |
| 2011-06-13 | $28.77 | $29.70 | 130,100 | — | — |
| 2011-06-10 | $28.67 | $29.59 | 218,600 | — | — |
| 2011-06-09 | $29.21 | $30.15 | 108,700 | — | — |
| 2011-06-08 | $29.25 | $30.19 | 213,200 | — | — |
| 2011-06-07 | $29.23 | $30.17 | 159,300 | — | — |
| 2011-06-06 | $29.12 | $30.06 | 146,900 | — | — |
| 2011-06-03 | $29.72 | $30.68 | 155,300 | — | — |
| 2011-06-02 | $29.96 | $30.93 | 122,500 | — | — |
| 2011-06-01 | $30.04 | $31.01 | 310,500 | — | — |
| 2011-05-31 | $30.54 | $31.52 | 171,500 | — | — |
| 2011-05-27 | $30.02 | $30.99 | 97,000 | — | — |
| 2011-05-26 | $29.96 | $30.93 | 105,200 | — | — |
| 2011-05-25 | $29.91 | $30.87 | 150,600 | — | — |
| 2011-05-24 | $29.52 | $30.47 | 174,600 | — | — |
| 2011-05-23 | $30.03 | $31.00 | 174,000 | — | — |
| 2011-05-20 | $30.40 | $31.38 | 218,400 | — | — |
| 2011-05-19 | $30.60 | $31.59 | 85,800 | — | — |
| 2011-05-18 | $30.44 | $31.42 | 51,800 | — | — |
| 2011-05-17 | $30.23 | $31.20 | 121,100 | — | — |
| 2011-05-16 | $30.43 | $31.41 | 110,800 | — | — |
| 2011-05-13 | $30.37 | $31.35 | 119,600 | — | — |
| 2011-05-12 | $30.64 | $31.63 | 116,000 | — | — |
| 2011-05-11 | $30.50 | $31.38 | 140,300 | — | — |
| 2011-05-10 | $30.97 | $31.86 | 101,500 | — | — |
| 2011-05-09 | $30.78 | $31.67 | 167,000 | — | — |
| 2011-05-06 | $30.81 | $31.70 | 290,300 | — | — |
| 2011-05-05 | $30.35 | $31.22 | 257,400 | — | — |
| 2011-05-04 | $30.65 | $31.53 | 231,000 | — | — |
| 2011-05-03 | $30.55 | $31.43 | 179,000 | — | — |
| 2011-05-02 | $30.85 | $31.74 | 240,000 | — | — |
| 2011-04-29 | $31.04 | $31.93 | 125,000 | — | — |
| 2011-04-28 | $30.91 | $31.80 | 281,100 | — | — |
| 2011-04-27 | $30.23 | $31.10 | 140,200 | — | — |
| 2011-04-26 | $29.98 | $30.84 | 165,600 | — | — |
| 2011-04-25 | $29.80 | $30.66 | 115,500 | — | — |
| 2011-04-21 | $29.75 | $30.61 | 197,000 | — | — |
| 2011-04-20 | $29.20 | $30.04 | 93,900 | — | — |
| 2011-04-19 | $29.01 | $29.85 | 112,100 | — | — |
| 2011-04-18 | $29.11 | $29.95 | 133,800 | — | — |
| 2011-04-15 | $29.45 | $30.30 | 71,000 | — | — |
| 2011-04-14 | $29.31 | $30.15 | 74,200 | — | — |
| 2011-04-13 | $29.51 | $30.36 | 81,100 | — | — |
| 2011-04-12 | $29.58 | $30.43 | 77,100 | — | — |
| 2011-04-11 | $29.74 | $30.60 | 85,100 | — | — |
| 2011-04-08 | $29.74 | $30.60 | 141,200 | — | — |
| 2011-04-07 | $30.08 | $30.95 | 98,900 | — | — |
| 2011-04-06 | $30.22 | $31.09 | 220,700 | — | — |
| 2011-04-05 | $30.30 | $31.17 | 138,800 | — | — |
| 2011-04-04 | $30.40 | $31.28 | 388,300 | — | — |
| 2011-04-01 | $30.25 | $31.12 | 233,300 | — | — |
| 2011-03-31 | $29.55 | $30.40 | 121,800 | — | — |
| 2011-03-30 | $29.25 | $30.09 | 118,100 | — | — |
| 2011-03-29 | $28.91 | $29.74 | 110,800 | — | — |
| 2011-03-28 | $28.67 | $29.50 | 132,700 | — | — |
| 2011-03-25 | $28.84 | $29.67 | 98,800 | — | — |
| 2011-03-24 | $28.73 | $29.56 | 191,800 | — | — |
| 2011-03-23 | $28.72 | $29.55 | 152,200 | — | — |
| 2011-03-22 | $28.98 | $29.82 | 110,600 | — | — |
| 2011-03-21 | $29.08 | $29.92 | 154,500 | — | — |
| 2011-03-18 | $28.36 | $29.18 | 430,600 | — | — |
| 2011-03-17 | $28.80 | $29.63 | 207,300 | — | — |
| 2011-03-16 | $28.26 | $29.07 | 240,100 | — | — |
| 2011-03-15 | $28.65 | $29.48 | 219,700 | — | — |
| 2011-03-14 | $29.10 | $29.94 | 200,900 | — | — |
| 2011-03-11 | $29.25 | $30.09 | 231,100 | — | — |
| 2011-03-10 | $29.04 | $29.88 | 221,200 | — | — |
| 2011-03-09 | $29.33 | $30.18 | 185,400 | — | — |
| 2011-03-08 | $29.06 | $29.90 | 132,600 | — | — |
| 2011-03-07 | $28.62 | $29.45 | 129,100 | — | — |
| 2011-03-04 | $28.78 | $29.61 | 140,000 | — | — |
| 2011-03-03 | $29.16 | $30.00 | 91,800 | — | — |
| 2011-03-02 | $28.62 | $29.45 | 195,900 | — | — |
| 2011-03-01 | $28.62 | $29.45 | 325,700 | — | — |
| 2011-02-28 | $29.44 | $30.29 | 270,500 | — | — |
| 2011-02-25 | $29.06 | $29.90 | 83,100 | — | — |
| 2011-02-24 | $28.63 | $29.46 | 204,100 | — | — |
| 2011-02-23 | $28.88 | $29.71 | 171,600 | — | — |
| 2011-02-22 | $29.23 | $30.07 | 236,600 | — | — |
| 2011-02-18 | $29.99 | $30.85 | 136,200 | — | — |
| 2011-02-17 | $29.94 | $30.80 | 215,600 | — | — |
| 2011-02-16 | $29.93 | $30.79 | 143,900 | — | — |
| 2011-02-15 | $29.76 | $30.62 | 156,200 | — | — |
| 2011-02-14 | $29.82 | $30.68 | 150,200 | — | — |
| 2011-02-11 | $29.95 | $30.71 | 270,800 | — | — |
| 2011-02-10 | $29.96 | $30.72 | 211,300 | — | — |
| 2011-02-09 | $30.26 | $31.03 | 402,300 | — | — |
| 2011-02-08 | $30.09 | $30.85 | 363,300 | — | — |
| 2011-02-07 | $30.19 | $30.96 | 1,186,100 | — | — |
| 2011-02-04 | $27.74 | $28.44 | 154,900 | — | — |
| 2011-02-03 | $27.62 | $28.32 | 193,900 | — | — |
| 2011-02-02 | $27.32 | $28.01 | 153,300 | — | — |
| 2011-02-01 | $27.40 | $28.10 | 108,700 | — | — |
| 2011-01-31 | $26.87 | $27.55 | 210,500 | — | — |
| 2011-01-28 | $26.94 | $27.62 | 247,500 | — | — |
| 2011-01-27 | $27.36 | $28.05 | 168,900 | — | — |
| 2011-01-26 | $27.21 | $27.90 | 118,800 | — | — |
| 2011-01-25 | $27.26 | $27.95 | 191,100 | — | — |
| 2011-01-24 | $26.99 | $27.68 | 125,400 | — | — |
| 2011-01-21 | $26.90 | $27.58 | 226,800 | — | — |
| 2011-01-20 | $26.47 | $27.14 | 147,200 | — | — |
| 2011-01-19 | $26.61 | $27.29 | 138,100 | — | — |
| 2011-01-18 | $26.99 | $27.68 | 111,600 | — | — |
| 2011-01-14 | $27.11 | $27.80 | 158,500 | — | — |
| 2011-01-13 | $27.09 | $27.78 | 206,500 | — | — |
| 2011-01-12 | $27.49 | $28.19 | 164,000 | — | — |
| 2011-01-11 | $27.53 | $28.23 | 90,300 | — | — |
| 2011-01-10 | $27.43 | $28.13 | 164,900 | — | — |
| 2011-01-07 | $27.44 | $28.14 | 259,200 | — | — |
| 2011-01-06 | $27.64 | $28.34 | 458,900 | — | — |
| 2011-01-05 | $27.49 | $28.19 | 176,600 | — | — |
| 2011-01-04 | $27.34 | $28.03 | 129,900 | — | — |
| 2011-01-03 | $27.36 | $28.05 | 152,700 | — | — |