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
- 1973-05-03 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 | $13.95 | $48.51 | 263,700 | — | — |
| 2011-12-29 | $14.00 | $48.68 | 276,900 | — | — |
| 2011-12-28 | $13.99 | $48.65 | 386,100 | — | — |
| 2011-12-27 | $14.04 | $48.82 | 206,600 | — | — |
| 2011-12-23 | $14.14 | $49.17 | 220,600 | — | — |
| 2011-12-22 | $13.96 | $48.54 | 250,600 | — | — |
| 2011-12-21 | $13.66 | $47.50 | 242,800 | — | — |
| 2011-12-20 | $13.18 | $45.83 | 292,000 | — | — |
| 2011-12-19 | $12.94 | $44.99 | 287,300 | — | — |
| 2011-12-16 | $13.38 | $46.52 | 832,900 | — | — |
| 2011-12-15 | $13.35 | $46.42 | 424,300 | — | — |
| 2011-12-14 | $13.07 | $45.45 | 447,400 | — | — |
| 2011-12-13 | $12.77 | $44.40 | 409,000 | — | — |
| 2011-12-12 | $13.15 | $44.86 | 433,800 | — | — |
| 2011-12-09 | $13.09 | $44.65 | 606,300 | — | — |
| 2011-12-08 | $12.82 | $43.73 | 846,000 | — | — |
| 2011-12-07 | $13.06 | $44.55 | 933,600 | — | — |
| 2011-12-06 | $13.12 | $44.75 | 1,403,100 | — | — |
| 2011-12-05 | $14.90 | $50.82 | 720,500 | — | — |
| 2011-12-02 | $15.39 | $52.50 | 276,700 | — | — |
| 2011-12-01 | $15.21 | $51.88 | 457,400 | — | — |
| 2011-11-30 | $16.00 | $54.58 | 510,800 | — | — |
| 2011-11-29 | $15.68 | $53.48 | 132,200 | — | — |
| 2011-11-28 | $15.95 | $54.41 | 177,700 | — | — |
| 2011-11-25 | $15.15 | $51.68 | 97,500 | — | — |
| 2011-11-23 | $15.27 | $52.09 | 222,200 | — | — |
| 2011-11-22 | $15.46 | $52.73 | 156,400 | — | — |
| 2011-11-21 | $15.33 | $52.29 | 213,800 | — | — |
| 2011-11-18 | $15.59 | $53.18 | 196,600 | — | — |
| 2011-11-17 | $15.37 | $52.43 | 225,200 | — | — |
| 2011-11-16 | $14.95 | $50.99 | 119,000 | — | — |
| 2011-11-15 | $15.24 | $51.98 | 153,300 | — | — |
| 2011-11-14 | $14.61 | $49.84 | 165,100 | — | — |
| 2011-11-11 | $15.11 | $51.54 | 152,400 | — | — |
| 2011-11-10 | $14.72 | $50.21 | 285,200 | — | — |
| 2011-11-09 | $15.10 | $51.51 | 174,500 | — | — |
| 2011-11-08 | $16.11 | $54.95 | 275,500 | — | — |
| 2011-11-07 | $16.01 | $54.61 | 174,900 | — | — |
| 2011-11-04 | $16.02 | $54.64 | 147,700 | — | — |
| 2011-11-03 | $15.90 | $54.24 | 204,600 | — | — |
| 2011-11-02 | $15.25 | $52.02 | 178,100 | — | — |
| 2011-11-01 | $14.63 | $49.90 | 377,600 | — | — |
| 2011-10-31 | $15.94 | $54.37 | 164,700 | — | — |
| 2011-10-28 | $16.29 | $55.57 | 146,600 | — | — |
| 2011-10-27 | $16.52 | $56.35 | 215,300 | — | — |
| 2011-10-26 | $15.51 | $52.91 | 186,700 | — | — |
| 2011-10-25 | $15.19 | $51.81 | 129,800 | — | — |
| 2011-10-24 | $15.98 | $54.51 | 116,600 | — | — |
| 2011-10-21 | $15.69 | $53.52 | 164,300 | — | — |
| 2011-10-20 | $15.33 | $52.29 | 134,000 | — | — |
| 2011-10-19 | $15.31 | $52.22 | 162,900 | — | — |
| 2011-10-18 | $15.74 | $53.69 | 143,200 | — | — |
| 2011-10-17 | $15.15 | $51.68 | 150,900 | — | — |
| 2011-10-14 | $15.69 | $53.52 | 201,400 | — | — |
| 2011-10-13 | $15.07 | $51.40 | 203,600 | — | — |
| 2011-10-12 | $15.70 | $53.55 | 224,500 | — | — |
| 2011-10-11 | $14.99 | $51.13 | 149,500 | — | — |
| 2011-10-10 | $15.39 | $52.50 | 205,400 | — | — |
| 2011-10-07 | $14.92 | $50.89 | 255,900 | — | — |
| 2011-10-06 | $15.84 | $54.03 | 246,000 | — | — |
| 2011-10-05 | $15.29 | $52.15 | 247,200 | — | — |
| 2011-10-04 | $15.30 | $52.19 | 388,300 | — | — |
| 2011-10-03 | $13.70 | $46.73 | 617,300 | — | — |
| 2011-09-30 | $14.42 | $49.19 | 201,200 | — | — |
| 2011-09-29 | $15.32 | $51.40 | 207,400 | — | — |
| 2011-09-28 | $15.04 | $50.46 | 188,300 | — | — |
| 2011-09-27 | $15.95 | $53.52 | 179,200 | — | — |
| 2011-09-26 | $15.84 | $53.15 | 170,200 | — | — |
| 2011-09-23 | $15.62 | $52.41 | 390,100 | — | — |
| 2011-09-22 | $15.33 | $51.44 | 224,400 | — | — |
| 2011-09-21 | $15.86 | $53.22 | 216,400 | — | — |
| 2011-09-20 | $17.06 | $57.24 | 172,900 | — | — |
| 2011-09-19 | $16.86 | $56.57 | 263,400 | — | — |
| 2011-09-16 | $17.61 | $59.09 | 375,100 | — | — |
| 2011-09-15 | $17.70 | $59.39 | 153,000 | — | — |
| 2011-09-14 | $17.54 | $58.85 | 154,400 | — | — |
| 2011-09-13 | $17.36 | $58.25 | 133,700 | — | — |
| 2011-09-12 | $17.34 | $58.18 | 152,600 | — | — |
| 2011-09-09 | $17.29 | $58.01 | 192,100 | — | — |
| 2011-09-08 | $18.20 | $61.07 | 192,400 | — | — |
| 2011-09-07 | $18.46 | $61.94 | 328,200 | — | — |
| 2011-09-06 | $17.30 | $58.05 | 194,600 | — | — |
| 2011-09-02 | $17.42 | $58.45 | 223,900 | — | — |
| 2011-09-01 | $18.12 | $60.80 | 344,000 | — | — |
| 2011-08-31 | $19.01 | $63.79 | 228,500 | — | — |
| 2011-08-30 | $18.86 | $63.28 | 197,000 | — | — |
| 2011-08-29 | $18.86 | $63.28 | 251,100 | — | — |
| 2011-08-26 | $17.96 | $60.26 | 184,900 | — | — |
| 2011-08-25 | $17.84 | $59.86 | 245,000 | — | — |
| 2011-08-24 | $18.39 | $61.71 | 370,200 | — | — |
| 2011-08-23 | $17.27 | $57.95 | 212,100 | — | — |
| 2011-08-22 | $16.52 | $55.43 | 242,600 | — | — |
| 2011-08-19 | $16.53 | $55.46 | 304,400 | — | — |
| 2011-08-18 | $16.73 | $56.14 | 303,000 | — | — |
| 2011-08-17 | $17.50 | $58.72 | 327,200 | — | — |
| 2011-08-16 | $17.46 | $58.58 | 379,900 | — | — |
| 2011-08-15 | $17.68 | $59.32 | 403,000 | — | — |
| 2011-08-12 | $17.25 | $57.88 | 388,700 | — | — |
| 2011-08-11 | $16.90 | $56.71 | 767,600 | — | — |
| 2011-08-10 | $16.52 | $55.43 | 774,200 | — | — |
| 2011-08-09 | $17.44 | $58.52 | 1,611,200 | — | — |
| 2011-08-08 | $19.95 | $66.94 | 627,200 | — | — |
| 2011-08-05 | $21.69 | $72.78 | 584,000 | — | — |
| 2011-08-04 | $21.57 | $72.38 | 418,300 | — | — |
| 2011-08-03 | $22.40 | $75.16 | 284,200 | — | — |
| 2011-08-02 | $22.53 | $75.60 | 498,600 | — | — |
| 2011-08-01 | $23.03 | $77.27 | 446,400 | — | — |
| 2011-07-29 | $23.20 | $77.84 | 836,000 | — | — |
| 2011-07-28 | $24.64 | $82.68 | 135,000 | — | — |
| 2011-07-27 | $24.67 | $82.78 | 220,900 | — | — |
| 2011-07-26 | $25.31 | $84.92 | 130,400 | — | — |
| 2011-07-25 | $25.35 | $85.06 | 117,600 | — | — |
| 2011-07-22 | $25.67 | $86.13 | 125,800 | — | — |
| 2011-07-21 | $25.81 | $86.60 | 157,700 | — | — |
| 2011-07-20 | $25.74 | $86.37 | 166,600 | — | — |
| 2011-07-19 | $26.09 | $87.54 | 157,600 | — | — |
| 2011-07-18 | $25.73 | $86.33 | 99,100 | — | — |
| 2011-07-15 | $26.06 | $87.44 | 126,900 | — | — |
| 2011-07-14 | $25.69 | $86.20 | 151,600 | — | — |
| 2011-07-13 | $25.85 | $86.74 | 168,700 | — | — |
| 2011-07-12 | $25.96 | $87.11 | 135,900 | — | — |
| 2011-07-11 | $25.89 | $86.87 | 207,500 | — | — |
| 2011-07-08 | $26.05 | $87.41 | 204,500 | — | — |
| 2011-07-07 | $26.20 | $87.91 | 200,200 | — | — |
| 2011-07-06 | $25.89 | $86.87 | 157,800 | — | — |
| 2011-07-05 | $25.67 | $86.13 | 176,600 | — | — |
| 2011-07-01 | $25.25 | $84.72 | 295,800 | — | — |
| 2011-06-30 | $25.23 | $84.66 | 210,200 | — | — |
| 2011-06-29 | $25.26 | $84.76 | 183,200 | — | — |
| 2011-06-28 | $25.31 | $84.92 | 345,400 | — | — |
| 2011-06-27 | $25.80 | $84.96 | 193,300 | — | — |
| 2011-06-24 | $25.49 | $83.94 | 362,300 | — | — |
| 2011-06-23 | $25.51 | $84.00 | 309,700 | — | — |
| 2011-06-22 | $26.04 | $85.75 | 244,000 | — | — |
| 2011-06-21 | $26.24 | $86.41 | 239,500 | — | — |
| 2011-06-20 | $26.03 | $85.72 | 301,800 | — | — |
| 2011-06-17 | $25.95 | $85.45 | 323,000 | — | — |
| 2011-06-16 | $25.34 | $83.44 | 231,100 | — | — |
| 2011-06-15 | $25.10 | $82.65 | 287,500 | — | — |
| 2011-06-14 | $25.04 | $82.46 | 227,100 | — | — |
| 2011-06-13 | $24.69 | $81.30 | 139,000 | — | — |
| 2011-06-10 | $24.58 | $80.94 | 297,900 | — | — |
| 2011-06-09 | $24.92 | $82.06 | 184,700 | — | — |
| 2011-06-08 | $24.91 | $82.03 | 216,700 | — | — |
| 2011-06-07 | $24.77 | $81.57 | 185,300 | — | — |
| 2011-06-06 | $24.17 | $79.59 | 182,200 | — | — |
| 2011-06-03 | $24.49 | $80.64 | 247,200 | — | — |
| 2011-06-02 | $24.41 | $80.38 | 260,500 | — | — |
| 2011-06-01 | $24.78 | $81.60 | 307,400 | — | — |
| 2011-05-31 | $25.95 | $85.45 | 265,300 | — | — |
| 2011-05-27 | $25.60 | $84.30 | 106,500 | — | — |
| 2011-05-26 | $25.43 | $83.74 | 138,200 | — | — |
| 2011-05-25 | $25.00 | $82.32 | 228,500 | — | — |
| 2011-05-24 | $25.13 | $82.75 | 213,300 | — | — |
| 2011-05-23 | $25.00 | $82.32 | 163,000 | — | — |
| 2011-05-20 | $25.27 | $83.21 | 254,100 | — | — |
| 2011-05-19 | $25.01 | $82.36 | 208,400 | — | — |
| 2011-05-18 | $24.68 | $81.27 | 183,400 | — | — |
| 2011-05-17 | $24.04 | $79.16 | 149,000 | — | — |
| 2011-05-16 | $24.05 | $79.20 | 224,400 | — | — |
| 2011-05-13 | $24.53 | $80.78 | 526,300 | — | — |
| 2011-05-12 | $25.65 | $84.46 | 179,000 | — | — |
| 2011-05-11 | $25.44 | $83.77 | 165,400 | — | — |
| 2011-05-10 | $25.79 | $84.92 | 216,100 | — | — |
| 2011-05-09 | $25.49 | $83.94 | 190,000 | — | — |
| 2011-05-06 | $24.80 | $81.66 | 114,100 | — | — |
| 2011-05-05 | $24.64 | $81.14 | 156,700 | — | — |
| 2011-05-04 | $24.42 | $80.41 | 194,000 | — | — |
| 2011-05-03 | $24.64 | $81.14 | 153,000 | — | — |
| 2011-05-02 | $24.62 | $81.07 | 238,000 | — | — |
| 2011-04-29 | $25.41 | $83.67 | 217,000 | — | — |
| 2011-04-28 | $25.26 | $83.18 | 131,400 | — | — |
| 2011-04-27 | $24.84 | $81.80 | 180,200 | — | — |
| 2011-04-26 | $24.81 | $81.70 | 176,500 | — | — |
| 2011-04-25 | $24.52 | $80.74 | 106,400 | — | — |
| 2011-04-21 | $24.80 | $81.66 | 103,000 | — | — |
| 2011-04-20 | $24.53 | $80.78 | 173,200 | — | — |
| 2011-04-19 | $24.24 | $79.82 | 100,700 | — | — |
| 2011-04-18 | $24.02 | $79.10 | 201,700 | — | — |
| 2011-04-15 | $24.16 | $79.56 | 191,400 | — | — |
| 2011-04-14 | $23.91 | $78.73 | 184,500 | — | — |
| 2011-04-13 | $23.65 | $77.88 | 157,000 | — | — |
| 2011-04-12 | $24.00 | $79.03 | 182,900 | — | — |
| 2011-04-11 | $24.24 | $79.82 | 123,600 | — | — |
| 2011-04-08 | $24.20 | $79.69 | 194,500 | — | — |
| 2011-04-07 | $24.86 | $81.86 | 362,800 | — | — |
| 2011-04-06 | $24.56 | $80.87 | 235,200 | — | — |
| 2011-04-05 | $24.06 | $79.23 | 361,100 | — | — |
| 2011-04-04 | $23.53 | $77.48 | 371,400 | — | — |
| 2011-04-01 | $22.96 | $75.61 | 342,400 | — | — |
| 2011-03-31 | $22.88 | $75.34 | 206,900 | — | — |
| 2011-03-30 | $22.73 | $74.85 | 160,600 | — | — |
| 2011-03-29 | $22.56 | $74.29 | 291,700 | — | — |
| 2011-03-28 | $23.01 | $74.19 | 314,600 | — | — |
| 2011-03-25 | $23.04 | $74.29 | 227,000 | — | — |
| 2011-03-24 | $22.68 | $73.13 | 187,800 | — | — |
| 2011-03-23 | $22.52 | $72.61 | 229,800 | — | — |
| 2011-03-22 | $22.61 | $72.90 | 200,500 | — | — |
| 2011-03-21 | $22.67 | $73.09 | 243,400 | — | — |
| 2011-03-18 | $22.10 | $71.26 | 347,700 | — | — |
| 2011-03-17 | $22.08 | $71.19 | 402,800 | — | — |
| 2011-03-16 | $22.29 | $71.87 | 229,200 | — | — |
| 2011-03-15 | $22.62 | $72.93 | 207,800 | — | — |
| 2011-03-14 | $22.63 | $72.96 | 232,800 | — | — |
| 2011-03-11 | $22.53 | $72.64 | 407,100 | — | — |
| 2011-03-10 | $22.12 | $71.32 | 382,200 | — | — |
| 2011-03-09 | $22.75 | $73.35 | 481,700 | — | — |
| 2011-03-08 | $23.10 | $74.48 | 1,067,200 | — | — |
| 2011-03-07 | $21.94 | $70.74 | 545,200 | — | — |
| 2011-03-04 | $22.01 | $70.97 | 723,500 | — | — |
| 2011-03-03 | $21.90 | $70.61 | 1,549,600 | — | — |
| 2011-03-02 | $23.75 | $76.58 | 3,092,400 | — | — |
| 2011-03-01 | $28.85 | $93.02 | 149,300 | — | — |
| 2011-02-28 | $29.42 | $94.86 | 370,900 | — | — |
| 2011-02-25 | $29.39 | $94.76 | 191,100 | — | — |
| 2011-02-24 | $28.77 | $92.76 | 171,200 | — | — |
| 2011-02-23 | $28.75 | $92.70 | 241,900 | — | — |
| 2011-02-22 | $28.82 | $92.92 | 186,900 | — | — |
| 2011-02-18 | $29.05 | $93.66 | 176,300 | — | — |
| 2011-02-17 | $29.08 | $93.76 | 169,900 | — | — |
| 2011-02-16 | $29.09 | $93.79 | 155,200 | — | — |
| 2011-02-15 | $28.50 | $91.89 | 205,900 | — | — |
| 2011-02-14 | $29.12 | $93.89 | 231,500 | — | — |
| 2011-02-11 | $28.72 | $92.60 | 139,900 | — | — |
| 2011-02-10 | $28.77 | $92.76 | 190,000 | — | — |
| 2011-02-09 | $28.59 | $92.18 | 191,800 | — | — |
| 2011-02-08 | $28.60 | $92.21 | 213,600 | — | — |
| 2011-02-07 | $28.71 | $92.57 | 170,800 | — | — |
| 2011-02-04 | $28.65 | $92.37 | 248,100 | — | — |
| 2011-02-03 | $29.24 | $94.28 | 358,900 | — | — |
| 2011-02-02 | $29.34 | $94.60 | 3,337,600 | — | — |
| 2011-02-01 | $29.44 | $94.92 | 427,500 | — | — |
| 2011-01-31 | $29.04 | $93.63 | 664,700 | — | — |
| 2011-01-28 | $27.74 | $89.44 | 436,900 | — | — |
| 2011-01-27 | $28.31 | $91.28 | 289,600 | — | — |
| 2011-01-26 | $28.01 | $90.31 | 303,400 | — | — |
| 2011-01-25 | $27.96 | $90.15 | 375,100 | — | — |
| 2011-01-24 | $27.61 | $89.02 | 277,000 | — | — |
| 2011-01-21 | $27.62 | $89.05 | 252,200 | — | — |
| 2011-01-20 | $27.58 | $88.92 | 519,300 | — | — |
| 2011-01-19 | $27.69 | $89.28 | 4,413,100 | — | — |
| 2011-01-18 | $29.50 | $95.12 | 114,200 | — | — |
| 2011-01-14 | $29.44 | $94.92 | 145,200 | — | — |
| 2011-01-13 | $28.93 | $93.28 | 131,900 | — | — |
| 2011-01-12 | $29.00 | $93.50 | 223,600 | — | — |
| 2011-01-11 | $29.01 | $93.54 | 269,500 | — | — |
| 2011-01-10 | $29.55 | $95.28 | 175,000 | — | — |
| 2011-01-07 | $29.96 | $96.60 | 129,100 | — | — |
| 2011-01-06 | $30.00 | $96.73 | 183,500 | — | — |
| 2011-01-05 | $30.72 | $99.05 | 89,800 | — | — |
| 2011-01-04 | $30.61 | $98.69 | 236,800 | — | — |
| 2011-01-03 | $31.60 | $101.89 | 129,700 | — | — |