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 | $28.78 | $138.94 | 594,700 | — | — |
| 2011-12-29 | $28.96 | $139.81 | 421,000 | — | — |
| 2011-12-28 | $28.66 | $138.36 | 504,500 | — | — |
| 2011-12-27 | $28.79 | $138.99 | 409,200 | — | — |
| 2011-12-23 | $28.55 | $137.83 | 489,600 | — | — |
| 2011-12-22 | $28.23 | $136.29 | 548,800 | — | — |
| 2011-12-21 | $28.25 | $136.38 | 657,500 | — | — |
| 2011-12-20 | $27.80 | $134.21 | 685,800 | — | — |
| 2011-12-19 | $27.28 | $131.70 | 855,600 | — | — |
| 2011-12-16 | $27.29 | $131.75 | 1,373,000 | — | — |
| 2011-12-15 | $27.23 | $131.46 | 533,400 | — | — |
| 2011-12-14 | $26.86 | $129.67 | 673,900 | — | — |
| 2011-12-13 | $27.12 | $130.93 | 677,100 | — | — |
| 2011-12-12 | $27.03 | $130.49 | 733,900 | — | — |
| 2011-12-09 | $27.15 | $131.07 | 769,700 | — | — |
| 2011-12-08 | $26.70 | $128.90 | 923,900 | — | — |
| 2011-12-07 | $27.20 | $131.32 | 793,200 | — | — |
| 2011-12-06 | $27.46 | $131.03 | 1,197,100 | — | — |
| 2011-12-05 | $27.51 | $131.26 | 923,600 | — | — |
| 2011-12-02 | $27.28 | $130.17 | 851,900 | — | — |
| 2011-12-01 | $27.59 | $131.65 | 905,100 | — | — |
| 2011-11-30 | $27.62 | $131.79 | 1,118,200 | — | — |
| 2011-11-29 | $26.93 | $128.50 | 1,278,400 | — | — |
| 2011-11-28 | $26.40 | $125.97 | 965,800 | — | — |
| 2011-11-25 | $25.99 | $124.01 | 415,400 | — | — |
| 2011-11-23 | $25.97 | $123.92 | 1,315,700 | — | — |
| 2011-11-22 | $26.42 | $126.06 | 1,269,400 | — | — |
| 2011-11-21 | $26.86 | $128.16 | 1,156,300 | — | — |
| 2011-11-18 | $27.17 | $129.64 | 1,414,200 | — | — |
| 2011-11-17 | $26.80 | $127.88 | 1,190,500 | — | — |
| 2011-11-16 | $26.96 | $128.64 | 1,341,500 | — | — |
| 2011-11-15 | $27.35 | $130.50 | 1,300,500 | — | — |
| 2011-11-14 | $27.26 | $130.07 | 1,060,600 | — | — |
| 2011-11-11 | $27.54 | $131.41 | 1,221,400 | — | — |
| 2011-11-10 | $27.03 | $128.97 | 1,694,300 | — | — |
| 2011-11-09 | $26.96 | $128.64 | 1,636,400 | — | — |
| 2011-11-08 | $27.39 | $130.69 | 1,430,200 | — | — |
| 2011-11-07 | $27.27 | $130.12 | 1,804,000 | — | — |
| 2011-11-04 | $27.27 | $130.12 | 1,658,200 | — | — |
| 2011-11-03 | $27.60 | $131.69 | 1,224,600 | — | — |
| 2011-11-02 | $27.34 | $130.45 | 1,762,100 | — | — |
| 2011-11-01 | $26.62 | $127.02 | 1,093,700 | — | — |
| 2011-10-31 | $27.26 | $130.07 | 924,200 | — | — |
| 2011-10-28 | $27.44 | $130.93 | 988,200 | — | — |
| 2011-10-27 | $27.58 | $131.60 | 1,949,600 | — | — |
| 2011-10-26 | $27.12 | $129.40 | 1,628,600 | — | — |
| 2011-10-25 | $27.05 | $129.07 | 990,900 | — | — |
| 2011-10-24 | $27.49 | $131.17 | 1,012,500 | — | — |
| 2011-10-21 | $27.55 | $131.45 | 835,300 | — | — |
| 2011-10-20 | $27.31 | $130.31 | 1,168,800 | — | — |
| 2011-10-19 | $27.10 | $129.31 | 1,271,700 | — | — |
| 2011-10-18 | $26.95 | $128.59 | 1,086,900 | — | — |
| 2011-10-17 | $26.68 | $127.30 | 829,100 | — | — |
| 2011-10-14 | $26.74 | $127.59 | 1,240,500 | — | — |
| 2011-10-13 | $26.76 | $127.69 | 645,100 | — | — |
| 2011-10-12 | $26.60 | $126.92 | 842,000 | — | — |
| 2011-10-11 | $26.60 | $126.92 | 1,057,700 | — | — |
| 2011-10-10 | $26.86 | $128.16 | 1,082,900 | — | — |
| 2011-10-07 | $26.40 | $125.97 | 1,003,400 | — | — |
| 2011-10-06 | $26.43 | $126.11 | 1,044,900 | — | — |
| 2011-10-05 | $25.91 | $123.63 | 1,241,000 | — | — |
| 2011-10-04 | $25.71 | $122.68 | 2,300,000 | — | — |
| 2011-10-03 | $25.62 | $122.25 | 1,521,500 | — | — |
| 2011-09-30 | $26.42 | $126.06 | 1,533,100 | — | — |
| 2011-09-29 | $26.84 | $128.07 | 2,109,200 | — | — |
| 2011-09-28 | $26.53 | $126.59 | 2,087,600 | — | — |
| 2011-09-27 | $26.67 | $127.26 | 2,189,400 | — | — |
| 2011-09-26 | $26.57 | $126.78 | 2,394,400 | — | — |
| 2011-09-23 | $26.35 | $125.73 | 1,604,700 | — | — |
| 2011-09-22 | $26.38 | $125.87 | 3,519,300 | — | — |
| 2011-09-21 | $26.51 | $126.49 | 2,338,500 | — | — |
| 2011-09-20 | $26.63 | $127.07 | 1,447,800 | — | — |
| 2011-09-19 | $26.24 | $125.20 | 1,581,800 | — | — |
| 2011-09-16 | $26.24 | $125.20 | 1,375,400 | — | — |
| 2011-09-15 | $26.07 | $124.39 | 927,400 | — | — |
| 2011-09-14 | $25.84 | $123.30 | 1,133,500 | — | — |
| 2011-09-13 | $25.54 | $121.86 | 1,169,600 | — | — |
| 2011-09-12 | $25.21 | $120.29 | 1,353,200 | — | — |
| 2011-09-09 | $24.96 | $119.10 | 1,338,900 | — | — |
| 2011-09-08 | $25.48 | $121.58 | 1,390,500 | — | — |
| 2011-09-07 | $25.61 | $122.20 | 1,319,100 | — | — |
| 2011-09-06 | $25.63 | $120.77 | 1,883,500 | — | — |
| 2011-09-02 | $26.01 | $122.56 | 1,121,900 | — | — |
| 2011-09-01 | $26.36 | $124.21 | 1,577,800 | — | — |
| 2011-08-31 | $26.65 | $125.57 | 1,426,200 | — | — |
| 2011-08-30 | $26.33 | $124.06 | 952,100 | — | — |
| 2011-08-29 | $26.23 | $123.59 | 982,300 | — | — |
| 2011-08-26 | $25.53 | $120.30 | 1,971,700 | — | — |
| 2011-08-25 | $25.46 | $119.97 | 1,496,600 | — | — |
| 2011-08-24 | $25.89 | $121.99 | 1,253,200 | — | — |
| 2011-08-23 | $25.47 | $120.01 | 1,314,200 | — | — |
| 2011-08-22 | $24.76 | $116.67 | 1,548,300 | — | — |
| 2011-08-19 | $24.89 | $117.28 | 1,702,500 | — | — |
| 2011-08-18 | $25.15 | $118.50 | 1,717,500 | — | — |
| 2011-08-17 | $25.53 | $120.30 | 1,319,000 | — | — |
| 2011-08-16 | $25.38 | $119.59 | 1,583,300 | — | — |
| 2011-08-15 | $25.36 | $119.49 | 1,367,700 | — | — |
| 2011-08-12 | $24.56 | $115.72 | 1,392,900 | — | — |
| 2011-08-11 | $24.88 | $117.23 | 2,445,500 | — | — |
| 2011-08-10 | $23.76 | $111.96 | 2,974,700 | — | — |
| 2011-08-09 | $24.21 | $114.08 | 4,697,900 | — | — |
| 2011-08-08 | $22.76 | $107.24 | 3,025,300 | — | — |
| 2011-08-05 | $24.12 | $113.65 | 3,126,700 | — | — |
| 2011-08-04 | $24.77 | $116.71 | 1,964,000 | — | — |
| 2011-08-03 | $25.53 | $120.30 | 1,340,700 | — | — |
| 2011-08-02 | $25.69 | $121.05 | 1,122,200 | — | — |
| 2011-08-01 | $25.86 | $121.85 | 710,600 | — | — |
| 2011-07-29 | $25.81 | $121.61 | 959,800 | — | — |
| 2011-07-28 | $26.02 | $122.60 | 627,400 | — | — |
| 2011-07-27 | $26.32 | $124.02 | 657,900 | — | — |
| 2011-07-26 | $26.56 | $125.15 | 648,800 | — | — |
| 2011-07-25 | $26.64 | $125.53 | 658,400 | — | — |
| 2011-07-22 | $26.66 | $125.62 | 474,400 | — | — |
| 2011-07-21 | $26.80 | $126.28 | 687,600 | — | — |
| 2011-07-20 | $26.46 | $124.68 | 543,600 | — | — |
| 2011-07-19 | $26.37 | $124.25 | 435,300 | — | — |
| 2011-07-18 | $26.19 | $123.41 | 616,000 | — | — |
| 2011-07-15 | $26.55 | $125.10 | 1,009,700 | — | — |
| 2011-07-14 | $26.55 | $125.10 | 904,000 | — | — |
| 2011-07-13 | $26.79 | $126.23 | 737,900 | — | — |
| 2011-07-12 | $26.96 | $127.03 | 895,900 | — | — |
| 2011-07-11 | $26.81 | $126.33 | 679,500 | — | — |
| 2011-07-08 | $27.07 | $127.55 | 665,000 | — | — |
| 2011-07-07 | $27.21 | $128.21 | 611,500 | — | — |
| 2011-07-06 | $27.19 | $128.12 | 658,600 | — | — |
| 2011-07-05 | $27.06 | $127.50 | 476,600 | — | — |
| 2011-07-01 | $27.21 | $128.21 | 618,400 | — | — |
| 2011-06-30 | $26.91 | $126.80 | 707,100 | — | — |
| 2011-06-29 | $26.88 | $126.66 | 833,200 | — | — |
| 2011-06-28 | $26.65 | $125.57 | 710,000 | — | — |
| 2011-06-27 | $26.45 | $124.63 | 692,000 | — | — |
| 2011-06-24 | $26.30 | $123.92 | 874,300 | — | — |
| 2011-06-23 | $26.23 | $123.59 | 725,100 | — | — |
| 2011-06-22 | $26.45 | $124.63 | 987,500 | — | — |
| 2011-06-21 | $26.74 | $126.00 | 1,863,100 | — | — |
| 2011-06-20 | $26.68 | $125.71 | 561,000 | — | — |
| 2011-06-17 | $26.54 | $125.05 | 849,300 | — | — |
| 2011-06-16 | $26.30 | $123.92 | 597,800 | — | — |
| 2011-06-15 | $26.09 | $122.93 | 777,700 | — | — |
| 2011-06-14 | $26.30 | $123.92 | 675,100 | — | — |
| 2011-06-13 | $26.24 | $123.64 | 1,091,200 | — | — |
| 2011-06-10 | $26.16 | $123.26 | 664,400 | — | — |
| 2011-06-09 | $26.29 | $123.88 | 848,400 | — | — |
| 2011-06-08 | $26.36 | $124.21 | 1,255,900 | — | — |
| 2011-06-07 | $26.28 | $123.83 | 1,005,900 | — | — |
| 2011-06-06 | $26.40 | $122.89 | 888,900 | — | — |
| 2011-06-03 | $26.49 | $123.31 | 1,606,000 | — | — |
| 2011-06-02 | $26.84 | $124.94 | 838,700 | — | — |
| 2011-06-01 | $26.87 | $125.07 | 1,113,400 | — | — |
| 2011-05-31 | $27.19 | $126.56 | 1,265,400 | — | — |
| 2011-05-27 | $26.90 | $125.21 | 664,700 | — | — |
| 2011-05-26 | $26.92 | $125.31 | 868,400 | — | — |
| 2011-05-25 | $26.85 | $124.98 | 1,138,200 | — | — |
| 2011-05-24 | $27.03 | $125.82 | 578,900 | — | — |
| 2011-05-23 | $27.14 | $126.33 | 723,900 | — | — |
| 2011-05-20 | $27.55 | $128.24 | 1,268,300 | — | — |
| 2011-05-19 | $27.65 | $128.71 | 980,100 | — | — |
| 2011-05-18 | $27.61 | $128.52 | 1,112,800 | — | — |
| 2011-05-17 | $27.90 | $129.87 | 1,228,700 | — | — |
| 2011-05-16 | $27.77 | $129.26 | 971,800 | — | — |
| 2011-05-13 | $27.85 | $129.64 | 965,100 | — | — |
| 2011-05-12 | $27.89 | $129.82 | 1,180,900 | — | — |
| 2011-05-11 | $27.55 | $128.24 | 998,300 | — | — |
| 2011-05-10 | $27.58 | $128.38 | 813,700 | — | — |
| 2011-05-09 | $27.21 | $126.66 | 665,000 | — | — |
| 2011-05-06 | $27.10 | $126.15 | 643,000 | — | — |
| 2011-05-05 | $27.03 | $125.82 | 1,005,700 | — | — |
| 2011-05-04 | $26.96 | $125.49 | 1,246,400 | — | — |
| 2011-05-03 | $27.23 | $126.75 | 668,400 | — | — |
| 2011-05-02 | $27.19 | $126.56 | 496,800 | — | — |
| 2011-04-29 | $27.21 | $126.66 | 429,000 | — | — |
| 2011-04-28 | $27.12 | $126.24 | 709,900 | — | — |
| 2011-04-27 | $26.89 | $125.17 | 1,041,000 | — | — |
| 2011-04-26 | $26.54 | $123.54 | 827,800 | — | — |
| 2011-04-25 | $26.30 | $122.42 | 615,200 | — | — |
| 2011-04-21 | $26.25 | $122.19 | 544,300 | — | — |
| 2011-04-20 | $26.11 | $121.54 | 1,130,000 | — | — |
| 2011-04-19 | $25.89 | $120.51 | 890,300 | — | — |
| 2011-04-18 | $25.85 | $120.33 | 1,131,900 | — | — |
| 2011-04-15 | $26.11 | $121.54 | 844,500 | — | — |
| 2011-04-14 | $25.85 | $120.33 | 804,400 | — | — |
| 2011-04-13 | $25.74 | $119.81 | 534,100 | — | — |
| 2011-04-12 | $25.75 | $119.86 | 697,900 | — | — |
| 2011-04-11 | $25.90 | $120.56 | 785,500 | — | — |
| 2011-04-08 | $26.31 | $122.47 | 858,100 | — | — |
| 2011-04-07 | $26.35 | $122.65 | 1,613,800 | — | — |
| 2011-04-06 | $26.77 | $124.61 | 1,094,500 | — | — |
| 2011-04-05 | $26.57 | $123.68 | 1,036,300 | — | — |
| 2011-04-04 | $26.61 | $123.86 | 1,089,700 | — | — |
| 2011-04-01 | $26.74 | $124.47 | 753,000 | — | — |
| 2011-03-31 | $26.42 | $122.98 | 924,500 | — | — |
| 2011-03-30 | $26.45 | $123.12 | 793,800 | — | — |
| 2011-03-29 | $26.19 | $121.91 | 518,700 | — | — |
| 2011-03-28 | $25.94 | $120.75 | 622,300 | — | — |
| 2011-03-25 | $26.04 | $121.21 | 657,900 | — | — |
| 2011-03-24 | $25.99 | $120.98 | 703,600 | — | — |
| 2011-03-23 | $25.87 | $120.42 | 673,400 | — | — |
| 2011-03-22 | $25.98 | $120.93 | 687,900 | — | — |
| 2011-03-21 | $26.02 | $121.12 | 827,400 | — | — |
| 2011-03-18 | $25.50 | $118.70 | 872,100 | — | — |
| 2011-03-17 | $25.33 | $117.91 | 2,019,800 | — | — |
| 2011-03-16 | $25.51 | $118.74 | 1,972,600 | — | — |
| 2011-03-15 | $25.68 | $119.54 | 1,215,200 | — | — |
| 2011-03-14 | $25.82 | $120.19 | 1,048,600 | — | — |
| 2011-03-11 | $25.99 | $120.98 | 726,000 | — | — |
| 2011-03-10 | $25.94 | $120.75 | 1,577,800 | — | — |
| 2011-03-09 | $26.58 | $123.72 | 945,000 | — | — |
| 2011-03-08 | $26.29 | $122.37 | 1,051,300 | — | — |
| 2011-03-07 | $25.82 | $120.19 | 1,511,600 | — | — |
| 2011-03-04 | $25.81 | $118.65 | 1,372,000 | — | — |
| 2011-03-03 | $25.95 | $119.29 | 992,300 | — | — |
| 2011-03-02 | $25.69 | $118.10 | 1,118,100 | — | — |
| 2011-03-01 | $25.68 | $118.05 | 1,398,500 | — | — |
| 2011-02-28 | $26.00 | $119.52 | 2,518,200 | — | — |
| 2011-02-25 | $25.89 | $119.02 | 2,626,600 | — | — |
| 2011-02-24 | $25.98 | $119.43 | 1,538,000 | — | — |
| 2011-02-23 | $26.03 | $119.66 | 872,500 | — | — |
| 2011-02-22 | $26.29 | $120.86 | 737,200 | — | — |
| 2011-02-18 | $26.27 | $120.77 | 627,400 | — | — |
| 2011-02-17 | $26.27 | $120.77 | 696,500 | — | — |
| 2011-02-16 | $26.06 | $119.80 | 1,036,000 | — | — |
| 2011-02-15 | $25.91 | $119.11 | 1,849,100 | — | — |
| 2011-02-14 | $25.79 | $118.56 | 752,400 | — | — |
| 2011-02-11 | $25.97 | $119.39 | 784,100 | — | — |
| 2011-02-10 | $25.98 | $119.43 | 480,000 | — | — |
| 2011-02-09 | $25.89 | $119.02 | 573,700 | — | — |
| 2011-02-08 | $25.94 | $119.25 | 460,100 | — | — |
| 2011-02-07 | $25.86 | $118.88 | 517,800 | — | — |
| 2011-02-04 | $25.73 | $118.28 | 616,900 | — | — |
| 2011-02-03 | $25.93 | $119.20 | 570,800 | — | — |
| 2011-02-02 | $25.91 | $119.11 | 525,400 | — | — |
| 2011-02-01 | $26.08 | $119.89 | 1,218,200 | — | — |
| 2011-01-31 | $25.50 | $117.23 | 683,100 | — | — |
| 2011-01-28 | $25.64 | $117.87 | 652,500 | — | — |
| 2011-01-27 | $26.01 | $119.57 | 630,300 | — | — |
| 2011-01-26 | $25.89 | $119.02 | 784,100 | — | — |
| 2011-01-25 | $25.96 | $119.34 | 640,700 | — | — |
| 2011-01-24 | $25.94 | $119.25 | 580,100 | — | — |
| 2011-01-21 | $25.80 | $118.61 | 616,800 | — | — |
| 2011-01-20 | $25.89 | $119.02 | 1,076,400 | — | — |
| 2011-01-19 | $25.72 | $118.24 | 787,600 | — | — |
| 2011-01-18 | $25.91 | $119.11 | 1,105,800 | — | — |
| 2011-01-14 | $25.65 | $117.92 | 556,900 | — | — |
| 2011-01-13 | $25.65 | $117.92 | 533,200 | — | — |
| 2011-01-12 | $25.57 | $117.55 | 560,900 | — | — |
| 2011-01-11 | $25.46 | $117.04 | 548,300 | — | — |
| 2011-01-10 | $25.40 | $116.77 | 882,700 | — | — |
| 2011-01-07 | $25.38 | $116.67 | 797,000 | — | — |
| 2011-01-06 | $25.28 | $116.21 | 751,700 | — | — |
| 2011-01-05 | $25.33 | $116.44 | 569,100 | — | — |
| 2011-01-04 | $25.45 | $117.00 | 1,185,000 | — | — |
| 2011-01-03 | $25.43 | $116.90 | 826,200 | — | — |