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 | $21.30 | $21.30 | 230,100 | — | — |
| 2011-12-29 | $21.74 | $21.74 | 158,300 | — | — |
| 2011-12-28 | $21.34 | $21.34 | 103,500 | — | — |
| 2011-12-27 | $21.88 | $21.88 | 135,900 | — | — |
| 2011-12-23 | $21.73 | $21.73 | 97,400 | — | — |
| 2011-12-22 | $21.87 | $21.87 | 228,100 | — | — |
| 2011-12-21 | $20.95 | $20.95 | 291,600 | — | — |
| 2011-12-20 | $21.02 | $21.02 | 385,000 | — | — |
| 2011-12-19 | $19.24 | $19.24 | 179,100 | — | — |
| 2011-12-16 | $19.74 | $19.74 | 517,400 | — | — |
| 2011-12-15 | $19.54 | $19.54 | 231,200 | — | — |
| 2011-12-14 | $19.29 | $19.29 | 268,300 | — | — |
| 2011-12-13 | $19.79 | $19.79 | 249,400 | — | — |
| 2011-12-12 | $20.16 | $20.16 | 198,200 | — | — |
| 2011-12-09 | $20.83 | $20.83 | 355,700 | — | — |
| 2011-12-08 | $20.61 | $20.61 | 257,400 | — | — |
| 2011-12-07 | $21.21 | $21.21 | 344,600 | — | — |
| 2011-12-06 | $21.17 | $21.17 | 175,300 | — | — |
| 2011-12-05 | $20.99 | $20.99 | 165,100 | — | — |
| 2011-12-02 | $20.63 | $20.63 | 144,200 | — | — |
| 2011-12-01 | $20.63 | $20.63 | 212,400 | — | — |
| 2011-11-30 | $20.50 | $20.50 | 476,400 | — | — |
| 2011-11-29 | $18.81 | $18.81 | 168,800 | — | — |
| 2011-11-28 | $19.30 | $19.30 | 281,400 | — | — |
| 2011-11-25 | $18.42 | $18.42 | 110,500 | — | — |
| 2011-11-23 | $18.95 | $18.95 | 284,100 | — | — |
| 2011-11-22 | $19.65 | $19.65 | 254,900 | — | — |
| 2011-11-21 | $19.86 | $19.86 | 343,500 | — | — |
| 2011-11-18 | $20.56 | $20.56 | 255,400 | — | — |
| 2011-11-17 | $20.49 | $20.49 | 331,300 | — | — |
| 2011-11-16 | $21.20 | $21.20 | 424,800 | — | — |
| 2011-11-15 | $21.15 | $21.15 | 589,100 | — | — |
| 2011-11-14 | $21.47 | $21.47 | 406,600 | — | — |
| 2011-11-11 | $21.70 | $21.70 | 579,700 | — | — |
| 2011-11-10 | $20.57 | $20.57 | 717,500 | — | — |
| 2011-11-09 | $20.17 | $20.17 | 1,600,400 | — | — |
| 2011-11-08 | $24.18 | $24.18 | 397,000 | — | — |
| 2011-11-07 | $23.58 | $23.58 | 425,100 | — | — |
| 2011-11-04 | $23.67 | $23.67 | 291,000 | — | — |
| 2011-11-03 | $23.34 | $23.34 | 328,000 | — | — |
| 2011-11-02 | $21.96 | $21.96 | 231,200 | — | — |
| 2011-11-01 | $21.59 | $21.59 | 365,300 | — | — |
| 2011-10-31 | $22.37 | $22.37 | 284,900 | — | — |
| 2011-10-28 | $22.60 | $22.60 | 277,300 | — | — |
| 2011-10-27 | $22.65 | $22.65 | 509,800 | — | — |
| 2011-10-26 | $21.36 | $21.36 | 188,000 | — | — |
| 2011-10-25 | $20.72 | $20.72 | 256,700 | — | — |
| 2011-10-24 | $21.13 | $21.13 | 239,600 | — | — |
| 2011-10-21 | $20.00 | $20.00 | 316,300 | — | — |
| 2011-10-20 | $19.81 | $19.81 | 722,100 | — | — |
| 2011-10-19 | $20.51 | $20.51 | 554,800 | — | — |
| 2011-10-18 | $21.16 | $21.16 | 358,900 | — | — |
| 2011-10-17 | $20.22 | $20.22 | 414,400 | — | — |
| 2011-10-14 | $20.53 | $20.53 | 391,300 | — | — |
| 2011-10-13 | $20.34 | $20.34 | 551,900 | — | — |
| 2011-10-12 | $18.80 | $18.80 | 334,900 | — | — |
| 2011-10-11 | $18.70 | $18.70 | 446,700 | — | — |
| 2011-10-10 | $19.12 | $19.12 | 354,700 | — | — |
| 2011-10-07 | $18.54 | $18.54 | 370,700 | — | — |
| 2011-10-06 | $18.98 | $18.98 | 304,500 | — | — |
| 2011-10-05 | $18.50 | $18.50 | 231,400 | — | — |
| 2011-10-04 | $18.10 | $18.10 | 546,300 | — | — |
| 2011-10-03 | $16.97 | $16.97 | 665,900 | — | — |
| 2011-09-30 | $17.92 | $17.92 | 664,100 | — | — |
| 2011-09-29 | $18.91 | $18.91 | 661,000 | — | — |
| 2011-09-28 | $18.68 | $18.68 | 598,000 | — | — |
| 2011-09-27 | $19.06 | $19.06 | 633,100 | — | — |
| 2011-09-26 | $18.02 | $18.02 | 386,400 | — | — |
| 2011-09-23 | $17.88 | $17.88 | 489,700 | — | — |
| 2011-09-22 | $17.57 | $17.57 | 718,600 | — | — |
| 2011-09-21 | $17.97 | $17.97 | 467,100 | — | — |
| 2011-09-20 | $18.15 | $18.15 | 360,700 | — | — |
| 2011-09-19 | $18.65 | $18.65 | 226,900 | — | — |
| 2011-09-16 | $18.81 | $18.81 | 317,300 | — | — |
| 2011-09-15 | $19.10 | $19.10 | 490,600 | — | — |
| 2011-09-14 | $18.07 | $18.07 | 494,300 | — | — |
| 2011-09-13 | $17.88 | $17.88 | 534,500 | — | — |
| 2011-09-12 | $18.25 | $18.25 | 395,000 | — | — |
| 2011-09-09 | $17.90 | $17.90 | 467,500 | — | — |
| 2011-09-08 | $18.78 | $18.78 | 344,300 | — | — |
| 2011-09-07 | $19.12 | $19.12 | 480,100 | — | — |
| 2011-09-06 | $18.14 | $18.14 | 422,100 | — | — |
| 2011-09-02 | $18.52 | $18.52 | 293,800 | — | — |
| 2011-09-01 | $19.43 | $19.43 | 349,700 | — | — |
| 2011-08-31 | $20.02 | $20.02 | 389,700 | — | — |
| 2011-08-30 | $20.36 | $20.36 | 388,200 | — | — |
| 2011-08-29 | $20.08 | $20.08 | 282,100 | — | — |
| 2011-08-26 | $18.99 | $18.99 | 371,400 | — | — |
| 2011-08-25 | $18.36 | $18.36 | 360,600 | — | — |
| 2011-08-24 | $18.68 | $18.68 | 372,400 | — | — |
| 2011-08-23 | $18.74 | $18.74 | 895,600 | — | — |
| 2011-08-22 | $17.85 | $17.85 | 773,700 | — | — |
| 2011-08-19 | $17.74 | $17.74 | 751,600 | — | — |
| 2011-08-18 | $18.20 | $18.20 | 737,900 | — | — |
| 2011-08-17 | $19.72 | $19.72 | 181,900 | — | — |
| 2011-08-16 | $19.72 | $19.72 | 251,400 | — | — |
| 2011-08-15 | $20.32 | $20.32 | 250,700 | — | — |
| 2011-08-12 | $19.68 | $19.68 | 257,900 | — | — |
| 2011-08-11 | $19.90 | $19.90 | 525,400 | — | — |
| 2011-08-10 | $19.56 | $19.56 | 884,000 | — | — |
| 2011-08-09 | $19.78 | $19.78 | 972,200 | — | — |
| 2011-08-08 | $18.12 | $18.12 | 707,200 | — | — |
| 2011-08-05 | $19.69 | $19.69 | 688,100 | — | — |
| 2011-08-04 | $20.46 | $20.46 | 534,500 | — | — |
| 2011-08-03 | $21.81 | $21.81 | 609,700 | — | — |
| 2011-08-02 | $22.37 | $22.37 | 219,900 | — | — |
| 2011-08-01 | $23.21 | $23.21 | 366,900 | — | — |
| 2011-07-29 | $23.55 | $23.55 | 290,100 | — | — |
| 2011-07-28 | $23.65 | $23.65 | 195,200 | — | — |
| 2011-07-27 | $23.70 | $23.70 | 390,700 | — | — |
| 2011-07-26 | $25.12 | $25.12 | 129,600 | — | — |
| 2011-07-25 | $25.18 | $25.18 | 101,400 | — | — |
| 2011-07-22 | $25.81 | $25.81 | 373,400 | — | — |
| 2011-07-21 | $25.80 | $25.80 | 189,900 | — | — |
| 2011-07-20 | $25.31 | $25.31 | 191,400 | — | — |
| 2011-07-19 | $25.69 | $25.69 | 219,800 | — | — |
| 2011-07-18 | $24.14 | $24.14 | 197,900 | — | — |
| 2011-07-15 | $24.52 | $24.52 | 155,700 | — | — |
| 2011-07-14 | $24.33 | $24.33 | 403,900 | — | — |
| 2011-07-13 | $23.94 | $23.94 | 657,100 | — | — |
| 2011-07-12 | $24.52 | $24.52 | 631,500 | — | — |
| 2011-07-11 | $26.23 | $26.23 | 227,000 | — | — |
| 2011-07-08 | $26.63 | $26.63 | 223,200 | — | — |
| 2011-07-07 | $26.94 | $26.94 | 230,800 | — | — |
| 2011-07-06 | $26.54 | $26.54 | 163,400 | — | — |
| 2011-07-05 | $26.53 | $26.53 | 200,500 | — | — |
| 2011-07-01 | $26.63 | $26.63 | 205,700 | — | — |
| 2011-06-30 | $26.10 | $26.10 | 161,000 | — | — |
| 2011-06-29 | $25.56 | $25.56 | 252,100 | — | — |
| 2011-06-28 | $25.87 | $25.87 | 291,500 | — | — |
| 2011-06-27 | $24.99 | $24.99 | 171,300 | — | — |
| 2011-06-24 | $24.71 | $24.71 | 300,800 | — | — |
| 2011-06-23 | $25.11 | $25.11 | 309,600 | — | — |
| 2011-06-22 | $24.46 | $24.46 | 226,600 | — | — |
| 2011-06-21 | $24.48 | $24.48 | 226,200 | — | — |
| 2011-06-20 | $23.50 | $23.50 | 471,100 | — | — |
| 2011-06-17 | $23.70 | $23.70 | 535,100 | — | — |
| 2011-06-16 | $23.68 | $23.68 | 403,200 | — | — |
| 2011-06-15 | $24.03 | $24.03 | 646,000 | — | — |
| 2011-06-14 | $23.33 | $23.33 | 928,900 | — | — |
| 2011-06-13 | $22.98 | $22.98 | 1,253,000 | — | — |
| 2011-06-10 | $23.61 | $23.61 | 1,595,900 | — | — |
| 2011-06-09 | $27.36 | $27.36 | 202,000 | — | — |
| 2011-06-08 | $27.47 | $27.47 | 331,400 | — | — |
| 2011-06-07 | $28.03 | $28.03 | 156,700 | — | — |
| 2011-06-06 | $27.48 | $27.48 | 431,800 | — | — |
| 2011-06-03 | $27.77 | $27.77 | 310,900 | — | — |
| 2011-06-02 | $28.46 | $28.46 | 206,600 | — | — |
| 2011-06-01 | $28.44 | $28.44 | 234,000 | — | — |
| 2011-05-31 | $29.20 | $29.20 | 255,100 | — | — |
| 2011-05-27 | $29.15 | $29.15 | 114,500 | — | — |
| 2011-05-26 | $29.21 | $29.21 | 260,500 | — | — |
| 2011-05-25 | $28.59 | $28.59 | 335,500 | — | — |
| 2011-05-24 | $28.07 | $28.07 | 351,000 | — | — |
| 2011-05-23 | $29.10 | $29.10 | 297,900 | — | — |
| 2011-05-20 | $29.73 | $29.73 | 161,800 | — | — |
| 2011-05-19 | $29.84 | $29.84 | 199,800 | — | — |
| 2011-05-18 | $30.13 | $30.13 | 258,500 | — | — |
| 2011-05-17 | $29.30 | $29.30 | 438,300 | — | — |
| 2011-05-16 | $29.00 | $29.00 | 395,700 | — | — |
| 2011-05-13 | $30.37 | $30.37 | 246,000 | — | — |
| 2011-05-12 | $30.65 | $30.65 | 400,000 | — | — |
| 2011-05-11 | $30.82 | $30.82 | 525,400 | — | — |
| 2011-05-10 | $30.51 | $30.51 | 1,013,800 | — | — |
| 2011-05-09 | $33.67 | $33.67 | 263,000 | — | — |
| 2011-05-06 | $32.89 | $32.89 | 266,000 | — | — |
| 2011-05-05 | $32.45 | $32.45 | 301,300 | — | — |
| 2011-05-04 | $31.64 | $31.64 | 315,600 | — | — |
| 2011-05-03 | $32.01 | $32.01 | 297,000 | — | — |
| 2011-05-02 | $33.69 | $33.69 | 281,000 | — | — |
| 2011-04-29 | $34.22 | $34.22 | 137,000 | — | — |
| 2011-04-28 | $34.00 | $34.00 | 122,000 | — | — |
| 2011-04-27 | $34.07 | $34.07 | 158,000 | — | — |
| 2011-04-26 | $34.01 | $34.01 | 253,100 | — | — |
| 2011-04-25 | $33.03 | $33.03 | 173,600 | — | — |
| 2011-04-21 | $32.97 | $32.97 | 275,500 | — | — |
| 2011-04-20 | $33.18 | $33.18 | 328,000 | — | — |
| 2011-04-19 | $31.93 | $31.93 | 204,200 | — | — |
| 2011-04-18 | $31.46 | $31.46 | 263,400 | — | — |
| 2011-04-15 | $32.39 | $32.39 | 364,900 | — | — |
| 2011-04-14 | $32.31 | $32.31 | 330,000 | — | — |
| 2011-04-13 | $33.25 | $33.25 | 311,100 | — | — |
| 2011-04-12 | $33.08 | $33.08 | 490,000 | — | — |
| 2011-04-11 | $33.00 | $33.00 | 134,000 | — | — |
| 2011-04-08 | $33.28 | $33.28 | 116,400 | — | — |
| 2011-04-07 | $33.65 | $33.65 | 193,900 | — | — |
| 2011-04-06 | $33.38 | $33.38 | 148,000 | — | — |
| 2011-04-05 | $32.94 | $32.94 | 246,700 | — | — |
| 2011-04-04 | $33.16 | $33.16 | 184,000 | — | — |
| 2011-04-01 | $33.52 | $33.52 | 626,200 | — | — |
| 2011-03-31 | $34.06 | $34.06 | 465,900 | — | — |
| 2011-03-30 | $33.36 | $33.36 | 415,100 | — | — |
| 2011-03-29 | $32.82 | $32.82 | 567,600 | — | — |
| 2011-03-28 | $32.72 | $32.72 | 462,700 | — | — |
| 2011-03-25 | $33.76 | $33.76 | 514,600 | — | — |
| 2011-03-24 | $32.99 | $32.99 | 391,600 | — | — |
| 2011-03-23 | $32.44 | $32.44 | 512,900 | — | — |
| 2011-03-22 | $31.35 | $31.35 | 193,600 | — | — |
| 2011-03-21 | $31.62 | $31.62 | 230,000 | — | — |
| 2011-03-18 | $30.86 | $30.86 | 764,000 | — | — |
| 2011-03-17 | $31.59 | $31.59 | 881,200 | — | — |
| 2011-03-16 | $29.03 | $29.03 | 476,800 | — | — |
| 2011-03-15 | $29.09 | $29.09 | 418,500 | — | — |
| 2011-03-14 | $28.42 | $28.42 | 283,600 | — | — |
| 2011-03-11 | $28.47 | $28.47 | 261,500 | — | — |
| 2011-03-10 | $28.41 | $28.41 | 538,100 | — | — |
| 2011-03-09 | $29.45 | $29.45 | 376,100 | — | — |
| 2011-03-08 | $31.00 | $31.00 | 325,000 | — | — |
| 2011-03-07 | $30.40 | $30.40 | 705,100 | — | — |
| 2011-03-04 | $31.75 | $31.75 | 710,700 | — | — |
| 2011-03-03 | $30.96 | $30.96 | 384,900 | — | — |
| 2011-03-02 | $30.22 | $30.22 | 391,800 | — | — |
| 2011-03-01 | $29.05 | $29.05 | 249,900 | — | — |
| 2011-02-28 | $28.96 | $28.96 | 219,000 | — | — |
| 2011-02-25 | $29.55 | $29.55 | 267,900 | — | — |
| 2011-02-24 | $29.00 | $29.00 | 317,900 | — | — |
| 2011-02-23 | $27.84 | $27.84 | 329,300 | — | — |
| 2011-02-22 | $28.68 | $28.68 | 363,200 | — | — |
| 2011-02-18 | $30.93 | $30.93 | 242,800 | — | — |
| 2011-02-17 | $30.77 | $30.77 | 288,900 | — | — |
| 2011-02-16 | $30.73 | $30.73 | 549,700 | — | — |
| 2011-02-15 | $29.24 | $29.24 | 308,000 | — | — |
| 2011-02-14 | $29.64 | $29.64 | 318,000 | — | — |
| 2011-02-11 | $29.46 | $29.46 | 311,400 | — | — |
| 2011-02-10 | $29.62 | $29.62 | 1,426,600 | — | — |
| 2011-02-09 | $25.64 | $25.64 | 189,800 | — | — |
| 2011-02-08 | $26.06 | $26.06 | 113,700 | — | — |
| 2011-02-07 | $25.91 | $25.91 | 162,900 | — | — |
| 2011-02-04 | $25.78 | $25.78 | 183,600 | — | — |
| 2011-02-03 | $25.60 | $25.60 | 255,700 | — | — |
| 2011-02-02 | $26.61 | $26.61 | 159,300 | — | — |
| 2011-02-01 | $26.56 | $26.56 | 214,700 | — | — |
| 2011-01-31 | $25.74 | $25.74 | 190,200 | — | — |
| 2011-01-28 | $24.95 | $24.95 | 327,400 | — | — |
| 2011-01-27 | $26.30 | $26.30 | 194,100 | — | — |
| 2011-01-26 | $26.12 | $26.12 | 216,900 | — | — |
| 2011-01-25 | $25.23 | $25.23 | 159,000 | — | — |
| 2011-01-24 | $25.11 | $25.11 | 175,600 | — | — |
| 2011-01-21 | $24.95 | $24.95 | 197,000 | — | — |
| 2011-01-20 | $25.09 | $25.09 | 609,900 | — | — |
| 2011-01-19 | $25.95 | $25.95 | 396,600 | — | — |
| 2011-01-18 | $27.64 | $27.64 | 194,200 | — | — |
| 2011-01-14 | $27.84 | $27.84 | 338,000 | — | — |
| 2011-01-13 | $27.36 | $27.36 | 270,600 | — | — |
| 2011-01-12 | $27.14 | $27.14 | 280,800 | — | — |
| 2011-01-11 | $27.10 | $27.10 | 174,600 | — | — |
| 2011-01-10 | $27.19 | $27.19 | 215,600 | — | — |
| 2011-01-07 | $27.21 | $27.21 | 156,300 | — | — |
| 2011-01-06 | $27.15 | $27.15 | 253,200 | — | — |
| 2011-01-05 | $26.88 | $26.88 | 340,100 | — | — |
| 2011-01-04 | $26.95 | $26.95 | 267,500 | — | — |
| 2011-01-03 | $27.84 | $27.84 | 276,700 | — | — |