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
- 1973-02-23 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 | $17.10 | $51.93 | 0 | — | — |
| 2011-12-29 | $17.10 | $51.93 | 300 | — | — |
| 2011-12-28 | $17.47 | $53.06 | 1,600 | — | — |
| 2011-12-27 | $16.97 | $51.54 | 500 | — | — |
| 2011-12-23 | $16.95 | $51.48 | 0 | — | — |
| 2011-12-22 | $16.95 | $51.48 | 2,700 | — | — |
| 2011-12-21 | $17.09 | $51.90 | 2,100 | — | — |
| 2011-12-20 | $17.00 | $51.63 | 400 | — | — |
| 2011-12-19 | $16.54 | $50.23 | 2,400 | — | — |
| 2011-12-16 | $16.72 | $50.78 | 200 | — | — |
| 2011-12-15 | $16.83 | $51.11 | 3,600 | — | — |
| 2011-12-14 | $17.06 | $51.81 | 0 | — | — |
| 2011-12-13 | $17.06 | $51.81 | 0 | — | — |
| 2011-12-12 | $17.06 | $51.81 | 0 | — | — |
| 2011-12-09 | $17.06 | $51.81 | 1,200 | — | — |
| 2011-12-08 | $17.02 | $51.69 | 0 | — | — |
| 2011-12-07 | $17.02 | $51.69 | 1,900 | — | — |
| 2011-12-06 | $17.38 | $52.78 | 300 | — | — |
| 2011-12-05 | $17.10 | $51.93 | 0 | — | — |
| 2011-12-02 | $17.10 | $51.93 | 800 | — | — |
| 2011-12-01 | $16.77 | $50.93 | 600 | — | — |
| 2011-11-30 | $16.80 | $50.57 | 2,100 | — | — |
| 2011-11-29 | $16.45 | $49.51 | 4,600 | — | — |
| 2011-11-28 | $17.50 | $52.67 | 2,600 | — | — |
| 2011-11-25 | $17.08 | $51.41 | 0 | — | — |
| 2011-11-23 | $17.08 | $51.41 | 1,100 | — | — |
| 2011-11-22 | $18.00 | $54.18 | 1,100 | — | — |
| 2011-11-21 | $17.25 | $51.92 | 0 | — | — |
| 2011-11-18 | $17.25 | $51.92 | 400 | — | — |
| 2011-11-17 | $16.50 | $49.66 | 1,300 | — | — |
| 2011-11-16 | $17.00 | $51.17 | 300 | — | — |
| 2011-11-15 | $16.83 | $50.66 | 700 | — | — |
| 2011-11-14 | $17.16 | $51.65 | 7,400 | — | — |
| 2011-11-11 | $16.95 | $51.02 | 800 | — | — |
| 2011-11-10 | $16.69 | $50.23 | 0 | — | — |
| 2011-11-09 | $16.69 | $50.23 | 400 | — | — |
| 2011-11-08 | $16.78 | $50.51 | 200 | — | — |
| 2011-11-07 | $16.65 | $50.11 | 2,000 | — | — |
| 2011-11-04 | $16.49 | $49.63 | 200 | — | — |
| 2011-11-03 | $16.54 | $49.78 | 100 | — | — |
| 2011-11-02 | $17.00 | $51.17 | 200 | — | — |
| 2011-11-01 | $16.52 | $49.72 | 2,000 | — | — |
| 2011-10-31 | $17.00 | $51.17 | 1,200 | — | — |
| 2011-10-28 | $17.20 | $51.77 | 100 | — | — |
| 2011-10-27 | $17.11 | $51.50 | 3,100 | — | — |
| 2011-10-26 | $16.95 | $51.02 | 1,000 | — | — |
| 2011-10-25 | $16.41 | $49.39 | 300 | — | — |
| 2011-10-24 | $17.03 | $51.26 | 2,300 | — | — |
| 2011-10-21 | $17.07 | $51.38 | 600 | — | — |
| 2011-10-20 | $16.95 | $51.02 | 400 | — | — |
| 2011-10-19 | $16.88 | $50.81 | 400 | — | — |
| 2011-10-18 | $16.30 | $49.06 | 1,200 | — | — |
| 2011-10-17 | $16.50 | $49.66 | 1,300 | — | — |
| 2011-10-14 | $16.80 | $50.57 | 2,500 | — | — |
| 2011-10-13 | $17.20 | $51.77 | 1,500 | — | — |
| 2011-10-12 | $17.08 | $51.41 | 4,300 | — | — |
| 2011-10-11 | $16.18 | $48.70 | 3,000 | — | — |
| 2011-10-10 | $16.37 | $49.27 | 2,100 | — | — |
| 2011-10-07 | $16.40 | $49.36 | 6,400 | — | — |
| 2011-10-06 | $16.46 | $49.54 | 7,400 | — | — |
| 2011-10-05 | $15.90 | $47.86 | 1,400 | — | — |
| 2011-10-04 | $16.30 | $49.06 | 400 | — | — |
| 2011-10-03 | $16.38 | $49.30 | 1,000 | — | — |
| 2011-09-30 | $16.01 | $48.19 | 0 | — | — |
| 2011-09-29 | $16.01 | $48.19 | 3,400 | — | — |
| 2011-09-28 | $16.00 | $48.16 | 0 | — | — |
| 2011-09-27 | $16.00 | $48.16 | 1,100 | — | — |
| 2011-09-26 | $16.02 | $48.22 | 6,300 | — | — |
| 2011-09-23 | $16.38 | $49.30 | 600 | — | — |
| 2011-09-22 | $16.09 | $48.43 | 2,900 | — | — |
| 2011-09-21 | $16.55 | $49.81 | 1,300 | — | — |
| 2011-09-20 | $16.51 | $49.69 | 3,000 | — | — |
| 2011-09-19 | $16.46 | $49.54 | 1,700 | — | — |
| 2011-09-16 | $16.70 | $50.26 | 800 | — | — |
| 2011-09-15 | $16.86 | $50.75 | 1,800 | — | — |
| 2011-09-14 | $16.50 | $49.66 | 5,300 | — | — |
| 2011-09-13 | $16.30 | $49.06 | 900 | — | — |
| 2011-09-12 | $16.50 | $49.66 | 400 | — | — |
| 2011-09-09 | $16.75 | $50.42 | 3,900 | — | — |
| 2011-09-08 | $16.49 | $49.63 | 0 | — | — |
| 2011-09-07 | $16.49 | $49.63 | 0 | — | — |
| 2011-09-06 | $16.49 | $49.63 | 700 | — | — |
| 2011-09-02 | $17.33 | $52.16 | 400 | — | — |
| 2011-09-01 | $17.50 | $52.67 | 200 | — | — |
| 2011-08-31 | $16.80 | $50.20 | 1,500 | — | — |
| 2011-08-30 | $17.08 | $51.04 | 1,000 | — | — |
| 2011-08-29 | $16.81 | $50.23 | 1,900 | — | — |
| 2011-08-26 | $16.43 | $49.10 | 0 | — | — |
| 2011-08-25 | $16.43 | $49.10 | 0 | — | — |
| 2011-08-24 | $16.43 | $49.10 | 1,300 | — | — |
| 2011-08-23 | $16.42 | $49.07 | 200 | — | — |
| 2011-08-22 | $16.03 | $47.90 | 3,900 | — | — |
| 2011-08-19 | $17.29 | $51.67 | 500 | — | — |
| 2011-08-18 | $17.04 | $50.92 | 1,300 | — | — |
| 2011-08-17 | $17.14 | $51.22 | 400 | — | — |
| 2011-08-16 | $16.91 | $50.53 | 0 | — | — |
| 2011-08-15 | $16.91 | $50.53 | 3,500 | — | — |
| 2011-08-12 | $16.87 | $50.41 | 300 | — | — |
| 2011-08-11 | $16.92 | $50.56 | 900 | — | — |
| 2011-08-10 | $16.05 | $47.96 | 3,500 | — | — |
| 2011-08-09 | $16.00 | $47.81 | 1,300 | — | — |
| 2011-08-08 | $16.00 | $47.81 | 3,000 | — | — |
| 2011-08-05 | $16.20 | $48.41 | 2,200 | — | — |
| 2011-08-04 | $16.99 | $50.77 | 300 | — | — |
| 2011-08-03 | $17.05 | $50.95 | 2,600 | — | — |
| 2011-08-02 | $16.89 | $50.47 | 1,600 | — | — |
| 2011-08-01 | $17.05 | $50.95 | 500 | — | — |
| 2011-07-29 | $16.85 | $50.35 | 0 | — | — |
| 2011-07-28 | $16.85 | $50.35 | 700 | — | — |
| 2011-07-27 | $16.62 | $49.67 | 800 | — | — |
| 2011-07-26 | $17.15 | $51.25 | 3,700 | — | — |
| 2011-07-25 | $16.98 | $50.74 | 3,000 | — | — |
| 2011-07-22 | $17.33 | $51.79 | 200 | — | — |
| 2011-07-21 | $17.55 | $52.45 | 9,400 | — | — |
| 2011-07-20 | $16.88 | $50.44 | 4,000 | — | — |
| 2011-07-19 | $16.78 | $50.14 | 800 | — | — |
| 2011-07-18 | $16.63 | $49.70 | 4,100 | — | — |
| 2011-07-15 | $16.73 | $50.00 | 8,900 | — | — |
| 2011-07-14 | $16.67 | $49.82 | 2,200 | — | — |
| 2011-07-13 | $16.80 | $50.20 | 4,400 | — | — |
| 2011-07-12 | $16.40 | $49.01 | 14,100 | — | — |
| 2011-07-11 | $16.50 | $49.31 | 7,200 | — | — |
| 2011-07-08 | $16.58 | $49.55 | 5,200 | — | — |
| 2011-07-07 | $16.50 | $49.31 | 2,700 | — | — |
| 2011-07-06 | $16.34 | $48.83 | 5,200 | — | — |
| 2011-07-05 | $15.95 | $47.66 | 1,800 | — | — |
| 2011-07-01 | $15.79 | $47.19 | 2,100 | — | — |
| 2011-06-30 | $15.75 | $47.07 | 2,800 | — | — |
| 2011-06-29 | $15.58 | $46.56 | 2,400 | — | — |
| 2011-06-28 | $15.70 | $46.92 | 400 | — | — |
| 2011-06-27 | $15.68 | $46.86 | 2,800 | — | — |
| 2011-06-24 | $15.98 | $47.75 | 2,200 | — | — |
| 2011-06-23 | $15.90 | $47.51 | 2,100 | — | — |
| 2011-06-22 | $15.85 | $47.37 | 2,200 | — | — |
| 2011-06-21 | $15.66 | $46.80 | 1,500 | — | — |
| 2011-06-20 | $15.45 | $46.17 | 700 | — | — |
| 2011-06-17 | $15.41 | $46.05 | 7,100 | — | — |
| 2011-06-16 | $16.25 | $48.56 | 4,000 | — | — |
| 2011-06-15 | $16.29 | $48.68 | 100 | — | — |
| 2011-06-14 | $16.26 | $48.59 | 2,000 | — | — |
| 2011-06-13 | $16.26 | $48.59 | 6,300 | — | — |
| 2011-06-10 | $16.10 | $48.11 | 2,600 | — | — |
| 2011-06-09 | $16.66 | $49.79 | 1,100 | — | — |
| 2011-06-08 | $16.88 | $50.44 | 1,900 | — | — |
| 2011-06-07 | $16.72 | $49.97 | 700 | — | — |
| 2011-06-06 | $16.56 | $49.49 | 2,000 | — | — |
| 2011-06-03 | $16.76 | $50.08 | 600 | — | — |
| 2011-06-02 | $16.63 | $49.70 | 4,000 | — | — |
| 2011-06-01 | $17.01 | $50.83 | 1,600 | — | — |
| 2011-05-31 | $17.30 | $51.34 | 4,400 | — | — |
| 2011-05-27 | $17.00 | $50.45 | 6,100 | — | — |
| 2011-05-26 | $16.90 | $50.15 | 400 | — | — |
| 2011-05-25 | $16.58 | $49.20 | 4,300 | — | — |
| 2011-05-24 | $16.70 | $49.56 | 3,800 | — | — |
| 2011-05-23 | $17.08 | $50.69 | 500 | — | — |
| 2011-05-20 | $17.00 | $50.45 | 900 | — | — |
| 2011-05-19 | $16.95 | $50.30 | 100 | — | — |
| 2011-05-18 | $16.89 | $50.12 | 300 | — | — |
| 2011-05-17 | $17.02 | $50.51 | 3,400 | — | — |
| 2011-05-16 | $16.87 | $50.06 | 2,500 | — | — |
| 2011-05-13 | $17.00 | $50.45 | 5,500 | — | — |
| 2011-05-12 | $17.95 | $53.27 | 200 | — | — |
| 2011-05-11 | $17.84 | $52.94 | 1,600 | — | — |
| 2011-05-10 | $17.50 | $51.93 | 100 | — | — |
| 2011-05-09 | $17.55 | $52.08 | 2,800 | — | — |
| 2011-05-06 | $17.98 | $53.36 | 1,700 | — | — |
| 2011-05-05 | $17.73 | $52.62 | 900 | — | — |
| 2011-05-04 | $17.76 | $52.71 | 1,900 | — | — |
| 2011-05-03 | $18.24 | $54.13 | 2,000 | — | — |
| 2011-05-02 | $17.66 | $52.41 | 21,000 | — | — |
| 2011-04-29 | $17.27 | $51.25 | 0 | — | — |
| 2011-04-28 | $17.27 | $51.25 | 1,300 | — | — |
| 2011-04-27 | $17.47 | $51.84 | 8,100 | — | — |
| 2011-04-26 | $17.22 | $51.10 | 4,000 | — | — |
| 2011-04-25 | $17.72 | $52.59 | 18,000 | — | — |
| 2011-04-21 | $17.98 | $53.36 | 4,000 | — | — |
| 2011-04-20 | $17.90 | $53.12 | 6,100 | — | — |
| 2011-04-19 | $18.02 | $53.48 | 10,100 | — | — |
| 2011-04-18 | $17.96 | $53.30 | 1,600 | — | — |
| 2011-04-15 | $18.00 | $53.42 | 600 | — | — |
| 2011-04-14 | $18.26 | $54.19 | 2,300 | — | — |
| 2011-04-13 | $18.18 | $53.95 | 1,400 | — | — |
| 2011-04-12 | $17.92 | $53.18 | 400 | — | — |
| 2011-04-11 | $18.05 | $53.57 | 1,600 | — | — |
| 2011-04-08 | $18.23 | $54.10 | 8,700 | — | — |
| 2011-04-07 | $17.98 | $53.36 | 3,600 | — | — |
| 2011-04-06 | $18.15 | $53.86 | 2,600 | — | — |
| 2011-04-05 | $17.86 | $53.00 | 2,300 | — | — |
| 2011-04-04 | $17.85 | $52.97 | 6,700 | — | — |
| 2011-04-01 | $17.65 | $52.38 | 0 | — | — |
| 2011-03-31 | $17.65 | $52.38 | 200 | — | — |
| 2011-03-30 | $17.60 | $52.23 | 3,400 | — | — |
| 2011-03-29 | $17.55 | $52.08 | 1,400 | — | — |
| 2011-03-28 | $17.66 | $52.41 | 200 | — | — |
| 2011-03-25 | $18.29 | $54.28 | 4,100 | — | — |
| 2011-03-24 | $17.45 | $51.79 | 3,800 | — | — |
| 2011-03-23 | $17.75 | $52.68 | 2,600 | — | — |
| 2011-03-22 | $17.50 | $51.93 | 0 | — | — |
| 2011-03-21 | $17.50 | $51.93 | 0 | — | — |
| 2011-03-18 | $17.50 | $51.93 | 1,900 | — | — |
| 2011-03-17 | $17.50 | $51.93 | 400 | — | — |
| 2011-03-16 | $17.48 | $51.87 | 0 | — | — |
| 2011-03-15 | $17.48 | $51.87 | 0 | — | — |
| 2011-03-14 | $17.48 | $51.87 | 0 | — | — |
| 2011-03-11 | $17.48 | $51.87 | 2,300 | — | — |
| 2011-03-10 | $17.40 | $51.64 | 600 | — | — |
| 2011-03-09 | $17.50 | $51.93 | 1,300 | — | — |
| 2011-03-08 | $17.48 | $51.87 | 1,000 | — | — |
| 2011-03-07 | $17.03 | $50.54 | 1,300 | — | — |
| 2011-03-04 | $17.00 | $50.45 | 7,800 | — | — |
| 2011-03-03 | $16.85 | $50.00 | 12,700 | — | — |
| 2011-03-02 | $18.10 | $53.71 | 800 | — | — |
| 2011-03-01 | $17.96 | $52.94 | 1,400 | — | — |
| 2011-02-28 | $17.59 | $51.85 | 1,800 | — | — |
| 2011-02-25 | $17.72 | $52.24 | 800 | — | — |
| 2011-02-24 | $17.79 | $52.44 | 3,600 | — | — |
| 2011-02-23 | $18.05 | $53.21 | 2,300 | — | — |
| 2011-02-22 | $18.33 | $54.03 | 2,600 | — | — |
| 2011-02-18 | $18.38 | $54.18 | 700 | — | — |
| 2011-02-17 | $17.90 | $52.77 | 600 | — | — |
| 2011-02-16 | $17.50 | $51.59 | 1,600 | — | — |
| 2011-02-15 | $17.38 | $51.23 | 2,100 | — | — |
| 2011-02-14 | $17.34 | $51.11 | 9,700 | — | — |
| 2011-02-11 | $18.19 | $53.62 | 2,200 | — | — |
| 2011-02-10 | $18.12 | $53.41 | 500 | — | — |
| 2011-02-09 | $18.16 | $53.53 | 0 | — | — |
| 2011-02-08 | $18.16 | $53.53 | 2,000 | — | — |
| 2011-02-07 | $18.21 | $53.68 | 300 | — | — |
| 2011-02-04 | $18.00 | $53.06 | 4,900 | — | — |
| 2011-02-03 | $18.92 | $55.77 | 600 | — | — |
| 2011-02-02 | $18.95 | $55.86 | 1,500 | — | — |
| 2011-02-01 | $19.09 | $56.27 | 7,900 | — | — |
| 2011-01-31 | $19.02 | $56.07 | 2,000 | — | — |
| 2011-01-28 | $18.58 | $54.77 | 700 | — | — |
| 2011-01-27 | $18.50 | $54.53 | 500 | — | — |
| 2011-01-26 | $18.50 | $54.53 | 1,000 | — | — |
| 2011-01-25 | $18.09 | $53.33 | 200 | — | — |
| 2011-01-24 | $18.65 | $54.98 | 200 | — | — |
| 2011-01-21 | $18.67 | $55.04 | 400 | — | — |
| 2011-01-20 | $18.18 | $53.59 | 100 | — | — |
| 2011-01-19 | $18.18 | $53.59 | 7,900 | — | — |
| 2011-01-18 | $18.00 | $53.06 | 0 | — | — |
| 2011-01-14 | $18.00 | $53.06 | 1,100 | — | — |
| 2011-01-13 | $18.22 | $53.71 | 400 | — | — |
| 2011-01-12 | $18.15 | $53.50 | 700 | — | — |
| 2011-01-11 | $18.00 | $53.06 | 4,900 | — | — |
| 2011-01-10 | $17.31 | $51.03 | 300 | — | — |
| 2011-01-07 | $17.89 | $52.74 | 1,600 | — | — |
| 2011-01-06 | $18.00 | $53.06 | 400 | — | — |
| 2011-01-05 | $17.00 | $50.11 | 400 | — | — |
| 2011-01-04 | $17.11 | $50.44 | 500 | — | — |
| 2011-01-03 | $17.57 | $51.79 | 400 | — | — |