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 | $26.48 | $123.89 | 286,400 | — | — |
| 2011-12-29 | $26.62 | $124.54 | 167,100 | — | — |
| 2011-12-28 | $26.38 | $123.42 | 222,700 | — | — |
| 2011-12-27 | $26.49 | $123.94 | 239,400 | — | — |
| 2011-12-23 | $26.46 | $123.79 | 167,900 | — | — |
| 2011-12-22 | $26.27 | $122.91 | 380,300 | — | — |
| 2011-12-21 | $26.17 | $122.44 | 603,000 | — | — |
| 2011-12-20 | $25.97 | $121.50 | 516,000 | — | — |
| 2011-12-19 | $25.51 | $119.35 | 545,300 | — | — |
| 2011-12-16 | $25.72 | $120.33 | 1,225,700 | — | — |
| 2011-12-15 | $25.93 | $121.32 | 686,500 | — | — |
| 2011-12-14 | $25.74 | $120.43 | 501,800 | — | — |
| 2011-12-13 | $25.91 | $121.22 | 592,200 | — | — |
| 2011-12-12 | $25.75 | $120.47 | 616,400 | — | — |
| 2011-12-09 | $25.88 | $121.08 | 510,600 | — | — |
| 2011-12-08 | $25.88 | $121.08 | 917,800 | — | — |
| 2011-12-07 | $25.75 | $120.47 | 331,100 | — | — |
| 2011-12-06 | $25.85 | $120.94 | 353,200 | — | — |
| 2011-12-05 | $25.82 | $120.80 | 353,600 | — | — |
| 2011-12-02 | $25.66 | $120.05 | 330,300 | — | — |
| 2011-12-01 | $25.85 | $120.94 | 362,300 | — | — |
| 2011-11-30 | $25.91 | $121.22 | 640,300 | — | — |
| 2011-11-29 | $25.10 | $117.43 | 406,300 | — | — |
| 2011-11-28 | $24.64 | $115.28 | 386,500 | — | — |
| 2011-11-25 | $24.25 | $113.46 | 125,500 | — | — |
| 2011-11-23 | $24.20 | $113.22 | 458,000 | — | — |
| 2011-11-22 | $24.76 | $115.84 | 434,600 | — | — |
| 2011-11-21 | $25.22 | $117.99 | 502,900 | — | — |
| 2011-11-18 | $25.64 | $119.96 | 684,700 | — | — |
| 2011-11-17 | $25.51 | $119.35 | 752,000 | — | — |
| 2011-11-16 | $26.12 | $120.75 | 544,500 | — | — |
| 2011-11-15 | $26.35 | $121.82 | 490,400 | — | — |
| 2011-11-14 | $26.18 | $121.03 | 397,400 | — | — |
| 2011-11-11 | $26.62 | $123.07 | 595,100 | — | — |
| 2011-11-10 | $25.76 | $119.09 | 739,500 | — | — |
| 2011-11-09 | $25.81 | $119.32 | 834,800 | — | — |
| 2011-11-08 | $26.75 | $123.67 | 770,600 | — | — |
| 2011-11-07 | $25.91 | $119.78 | 942,900 | — | — |
| 2011-11-04 | $26.68 | $123.34 | 753,700 | — | — |
| 2011-11-03 | $26.13 | $120.80 | 1,165,600 | — | — |
| 2011-11-02 | $25.36 | $117.24 | 645,500 | — | — |
| 2011-11-01 | $24.57 | $113.59 | 607,600 | — | — |
| 2011-10-31 | $25.33 | $117.10 | 421,700 | — | — |
| 2011-10-28 | $25.64 | $118.53 | 263,500 | — | — |
| 2011-10-27 | $25.78 | $119.18 | 466,100 | — | — |
| 2011-10-26 | $25.19 | $116.45 | 483,900 | — | — |
| 2011-10-25 | $24.96 | $115.39 | 535,300 | — | — |
| 2011-10-24 | $25.49 | $117.84 | 336,300 | — | — |
| 2011-10-21 | $25.32 | $117.06 | 358,400 | — | — |
| 2011-10-20 | $25.07 | $115.90 | 408,600 | — | — |
| 2011-10-19 | $24.94 | $115.30 | 300,000 | — | — |
| 2011-10-18 | $24.98 | $115.48 | 373,400 | — | — |
| 2011-10-17 | $24.70 | $114.19 | 498,700 | — | — |
| 2011-10-14 | $25.08 | $115.95 | 302,500 | — | — |
| 2011-10-13 | $24.85 | $114.88 | 374,000 | — | — |
| 2011-10-12 | $24.72 | $114.28 | 360,700 | — | — |
| 2011-10-11 | $24.75 | $114.42 | 351,100 | — | — |
| 2011-10-10 | $24.88 | $115.02 | 302,100 | — | — |
| 2011-10-07 | $24.40 | $112.80 | 596,000 | — | — |
| 2011-10-06 | $24.53 | $113.40 | 443,800 | — | — |
| 2011-10-05 | $24.02 | $111.05 | 629,300 | — | — |
| 2011-10-04 | $23.75 | $109.80 | 1,007,700 | — | — |
| 2011-10-03 | $23.35 | $107.95 | 914,100 | — | — |
| 2011-09-30 | $24.28 | $112.25 | 872,600 | — | — |
| 2011-09-29 | $24.40 | $112.80 | 1,004,700 | — | — |
| 2011-09-28 | $23.88 | $110.40 | 655,000 | — | — |
| 2011-09-27 | $24.41 | $112.85 | 617,300 | — | — |
| 2011-09-26 | $24.33 | $112.48 | 812,600 | — | — |
| 2011-09-23 | $24.65 | $113.96 | 828,800 | — | — |
| 2011-09-22 | $23.64 | $109.29 | 649,900 | — | — |
| 2011-09-21 | $24.09 | $111.37 | 514,800 | — | — |
| 2011-09-20 | $24.57 | $113.59 | 458,900 | — | — |
| 2011-09-19 | $24.47 | $113.13 | 358,100 | — | — |
| 2011-09-16 | $24.67 | $114.05 | 541,600 | — | — |
| 2011-09-15 | $24.48 | $113.17 | 366,000 | — | — |
| 2011-09-14 | $24.12 | $111.51 | 450,800 | — | — |
| 2011-09-13 | $23.91 | $110.54 | 620,700 | — | — |
| 2011-09-12 | $23.50 | $108.64 | 458,600 | — | — |
| 2011-09-09 | $23.30 | $107.72 | 710,500 | — | — |
| 2011-09-08 | $23.62 | $109.20 | 913,800 | — | — |
| 2011-09-07 | $23.26 | $107.53 | 356,000 | — | — |
| 2011-09-06 | $22.85 | $105.64 | 602,800 | — | — |
| 2011-09-02 | $23.19 | $107.21 | 375,000 | — | — |
| 2011-09-01 | $23.69 | $109.52 | 364,900 | — | — |
| 2011-08-31 | $24.02 | $111.05 | 469,100 | — | — |
| 2011-08-30 | $24.03 | $111.09 | 450,000 | — | — |
| 2011-08-29 | $24.08 | $111.32 | 285,500 | — | — |
| 2011-08-26 | $23.45 | $108.41 | 277,600 | — | — |
| 2011-08-25 | $23.33 | $107.86 | 296,000 | — | — |
| 2011-08-24 | $23.75 | $109.80 | 395,900 | — | — |
| 2011-08-23 | $23.15 | $107.02 | 481,000 | — | — |
| 2011-08-22 | $22.67 | $104.80 | 333,200 | — | — |
| 2011-08-19 | $22.64 | $104.67 | 339,400 | — | — |
| 2011-08-18 | $22.91 | $105.91 | 431,900 | — | — |
| 2011-08-17 | $23.29 | $107.67 | 258,800 | — | — |
| 2011-08-16 | $23.19 | $107.21 | 467,400 | — | — |
| 2011-08-15 | $23.34 | $107.90 | 310,400 | — | — |
| 2011-08-12 | $22.43 | $103.69 | 452,700 | — | — |
| 2011-08-11 | $22.59 | $104.43 | 758,500 | — | — |
| 2011-08-10 | $21.50 | $97.96 | 733,600 | — | — |
| 2011-08-09 | $21.95 | $100.01 | 1,380,400 | — | — |
| 2011-08-08 | $21.06 | $95.96 | 1,889,400 | — | — |
| 2011-08-05 | $22.54 | $102.70 | 998,400 | — | — |
| 2011-08-04 | $22.31 | $101.65 | 772,000 | — | — |
| 2011-08-03 | $23.07 | $105.12 | 401,700 | — | — |
| 2011-08-02 | $23.11 | $105.30 | 376,900 | — | — |
| 2011-08-01 | $23.36 | $106.44 | 447,400 | — | — |
| 2011-07-29 | $23.40 | $106.62 | 431,200 | — | — |
| 2011-07-28 | $23.75 | $108.21 | 331,100 | — | — |
| 2011-07-27 | $24.06 | $109.63 | 399,900 | — | — |
| 2011-07-26 | $24.48 | $111.54 | 215,600 | — | — |
| 2011-07-25 | $24.69 | $112.50 | 224,400 | — | — |
| 2011-07-22 | $24.71 | $112.59 | 181,900 | — | — |
| 2011-07-21 | $24.90 | $113.45 | 322,100 | — | — |
| 2011-07-20 | $24.56 | $111.90 | 363,200 | — | — |
| 2011-07-19 | $24.00 | $109.35 | 294,400 | — | — |
| 2011-07-18 | $23.82 | $108.53 | 279,100 | — | — |
| 2011-07-15 | $24.11 | $109.85 | 199,700 | — | — |
| 2011-07-14 | $24.16 | $110.08 | 339,700 | — | — |
| 2011-07-13 | $24.38 | $111.08 | 350,200 | — | — |
| 2011-07-12 | $24.40 | $111.18 | 328,600 | — | — |
| 2011-07-11 | $24.26 | $110.54 | 436,100 | — | — |
| 2011-07-08 | $24.71 | $112.59 | 330,500 | — | — |
| 2011-07-07 | $24.69 | $112.50 | 221,100 | — | — |
| 2011-07-06 | $24.62 | $112.18 | 253,100 | — | — |
| 2011-07-05 | $24.40 | $111.18 | 300,000 | — | — |
| 2011-07-01 | $24.52 | $111.72 | 331,500 | — | — |
| 2011-06-30 | $24.06 | $109.63 | 356,100 | — | — |
| 2011-06-29 | $24.05 | $109.58 | 415,100 | — | — |
| 2011-06-28 | $23.70 | $107.99 | 227,600 | — | — |
| 2011-06-27 | $23.57 | $107.39 | 233,300 | — | — |
| 2011-06-24 | $23.55 | $107.30 | 396,900 | — | — |
| 2011-06-23 | $23.45 | $106.85 | 392,300 | — | — |
| 2011-06-22 | $23.58 | $107.44 | 391,100 | — | — |
| 2011-06-21 | $23.87 | $108.76 | 450,000 | — | — |
| 2011-06-20 | $23.94 | $109.08 | 274,800 | — | — |
| 2011-06-17 | $23.75 | $108.21 | 693,000 | — | — |
| 2011-06-16 | $23.60 | $107.53 | 383,400 | — | — |
| 2011-06-15 | $23.47 | $106.94 | 429,500 | — | — |
| 2011-06-14 | $23.84 | $108.62 | 425,400 | — | — |
| 2011-06-13 | $23.54 | $107.26 | 296,100 | — | — |
| 2011-06-10 | $23.40 | $106.62 | 414,900 | — | — |
| 2011-06-09 | $23.66 | $107.80 | 297,900 | — | — |
| 2011-06-08 | $23.73 | $108.12 | 425,800 | — | — |
| 2011-06-07 | $23.72 | $108.08 | 294,000 | — | — |
| 2011-06-06 | $23.76 | $108.26 | 303,000 | — | — |
| 2011-06-03 | $23.90 | $108.90 | 401,900 | — | — |
| 2011-06-02 | $24.26 | $110.54 | 375,400 | — | — |
| 2011-06-01 | $24.37 | $111.04 | 453,200 | — | — |
| 2011-05-31 | $24.83 | $113.13 | 536,900 | — | — |
| 2011-05-27 | $24.61 | $112.13 | 199,000 | — | — |
| 2011-05-26 | $24.52 | $111.72 | 473,900 | — | — |
| 2011-05-25 | $24.52 | $111.72 | 333,300 | — | — |
| 2011-05-24 | $24.58 | $112.00 | 577,600 | — | — |
| 2011-05-23 | $24.97 | $113.77 | 439,400 | — | — |
| 2011-05-20 | $25.59 | $116.60 | 418,700 | — | — |
| 2011-05-19 | $25.42 | $115.82 | 615,700 | — | — |
| 2011-05-18 | $25.45 | $115.96 | 479,800 | — | — |
| 2011-05-17 | $25.96 | $116.87 | 384,300 | — | — |
| 2011-05-16 | $26.01 | $117.10 | 279,200 | — | — |
| 2011-05-13 | $26.03 | $117.19 | 362,200 | — | — |
| 2011-05-12 | $26.25 | $118.18 | 289,000 | — | — |
| 2011-05-11 | $25.95 | $116.83 | 466,800 | — | — |
| 2011-05-10 | $26.16 | $117.77 | 584,300 | — | — |
| 2011-05-09 | $26.09 | $117.46 | 296,000 | — | — |
| 2011-05-06 | $26.00 | $117.05 | 479,200 | — | — |
| 2011-05-05 | $25.63 | $115.39 | 308,600 | — | — |
| 2011-05-04 | $25.71 | $115.75 | 396,900 | — | — |
| 2011-05-03 | $25.82 | $116.24 | 402,400 | — | — |
| 2011-05-02 | $25.71 | $115.75 | 375,700 | — | — |
| 2011-04-29 | $25.49 | $114.76 | 216,000 | — | — |
| 2011-04-28 | $25.52 | $114.89 | 357,700 | — | — |
| 2011-04-27 | $25.46 | $114.62 | 406,000 | — | — |
| 2011-04-26 | $25.13 | $113.13 | 402,900 | — | — |
| 2011-04-25 | $24.77 | $111.51 | 200,900 | — | — |
| 2011-04-21 | $24.67 | $111.06 | 243,500 | — | — |
| 2011-04-20 | $24.52 | $110.39 | 574,800 | — | — |
| 2011-04-19 | $24.16 | $108.77 | 345,500 | — | — |
| 2011-04-18 | $24.24 | $109.13 | 432,800 | — | — |
| 2011-04-15 | $24.64 | $110.93 | 398,900 | — | — |
| 2011-04-14 | $24.42 | $109.94 | 474,100 | — | — |
| 2011-04-13 | $24.36 | $109.67 | 289,000 | — | — |
| 2011-04-12 | $24.46 | $110.12 | 407,700 | — | — |
| 2011-04-11 | $24.66 | $111.02 | 405,600 | — | — |
| 2011-04-08 | $24.96 | $112.37 | 261,200 | — | — |
| 2011-04-07 | $25.04 | $112.73 | 388,900 | — | — |
| 2011-04-06 | $25.47 | $114.67 | 586,700 | — | — |
| 2011-04-05 | $25.24 | $113.63 | 472,300 | — | — |
| 2011-04-04 | $25.15 | $113.22 | 526,800 | — | — |
| 2011-04-01 | $25.28 | $113.81 | 624,700 | — | — |
| 2011-03-31 | $24.80 | $111.65 | 659,100 | — | — |
| 2011-03-30 | $24.59 | $110.70 | 259,100 | — | — |
| 2011-03-29 | $24.36 | $109.67 | 336,100 | — | — |
| 2011-03-28 | $24.21 | $108.99 | 257,600 | — | — |
| 2011-03-25 | $24.32 | $109.49 | 305,900 | — | — |
| 2011-03-24 | $24.38 | $109.76 | 516,600 | — | — |
| 2011-03-23 | $24.19 | $108.90 | 543,900 | — | — |
| 2011-03-22 | $24.21 | $108.99 | 316,700 | — | — |
| 2011-03-21 | $24.28 | $109.31 | 611,700 | — | — |
| 2011-03-18 | $23.52 | $105.89 | 729,400 | — | — |
| 2011-03-17 | $23.67 | $106.56 | 654,300 | — | — |
| 2011-03-16 | $23.57 | $106.11 | 853,100 | — | — |
| 2011-03-15 | $24.04 | $108.23 | 385,100 | — | — |
| 2011-03-14 | $24.34 | $109.58 | 542,000 | — | — |
| 2011-03-11 | $24.52 | $110.39 | 265,400 | — | — |
| 2011-03-10 | $24.33 | $109.53 | 341,100 | — | — |
| 2011-03-09 | $24.79 | $111.60 | 334,000 | — | — |
| 2011-03-08 | $24.76 | $111.47 | 327,300 | — | — |
| 2011-03-07 | $24.47 | $110.16 | 624,700 | — | — |
| 2011-03-04 | $24.66 | $111.02 | 437,700 | — | — |
| 2011-03-03 | $24.91 | $112.14 | 390,000 | — | — |
| 2011-03-02 | $24.63 | $110.88 | 487,900 | — | — |
| 2011-03-01 | $24.21 | $108.99 | 434,300 | — | — |
| 2011-02-28 | $24.15 | $108.72 | 582,400 | — | — |
| 2011-02-25 | $24.03 | $108.18 | 481,600 | — | — |
| 2011-02-24 | $23.77 | $107.01 | 507,000 | — | — |
| 2011-02-23 | $24.00 | $108.05 | 603,300 | — | — |
| 2011-02-22 | $24.30 | $109.40 | 508,400 | — | — |
| 2011-02-18 | $24.54 | $110.48 | 243,600 | — | — |
| 2011-02-17 | $24.59 | $110.70 | 297,900 | — | — |
| 2011-02-16 | $24.89 | $110.66 | 476,900 | — | — |
| 2011-02-15 | $24.80 | $110.26 | 528,900 | — | — |
| 2011-02-14 | $24.77 | $110.12 | 368,100 | — | — |
| 2011-02-11 | $25.03 | $111.28 | 476,800 | — | — |
| 2011-02-10 | $25.09 | $111.55 | 218,400 | — | — |
| 2011-02-09 | $25.06 | $111.41 | 241,500 | — | — |
| 2011-02-08 | $25.15 | $111.81 | 322,000 | — | — |
| 2011-02-07 | $25.16 | $111.86 | 304,100 | — | — |
| 2011-02-04 | $24.95 | $110.93 | 184,400 | — | — |
| 2011-02-03 | $25.12 | $111.68 | 229,200 | — | — |
| 2011-02-02 | $25.19 | $111.99 | 361,600 | — | — |
| 2011-02-01 | $25.28 | $112.39 | 390,500 | — | — |
| 2011-01-31 | $24.90 | $110.70 | 453,600 | — | — |
| 2011-01-28 | $24.77 | $110.12 | 339,000 | — | — |
| 2011-01-27 | $25.02 | $111.24 | 301,000 | — | — |
| 2011-01-26 | $24.84 | $110.44 | 208,200 | — | — |
| 2011-01-25 | $24.89 | $110.66 | 256,500 | — | — |
| 2011-01-24 | $24.85 | $110.48 | 187,200 | — | — |
| 2011-01-21 | $24.70 | $109.81 | 224,700 | — | — |
| 2011-01-20 | $24.65 | $109.59 | 304,500 | — | — |
| 2011-01-19 | $24.69 | $109.77 | 300,200 | — | — |
| 2011-01-18 | $24.74 | $109.99 | 555,000 | — | — |
| 2011-01-14 | $24.65 | $109.59 | 359,200 | — | — |
| 2011-01-13 | $24.58 | $109.28 | 288,900 | — | — |
| 2011-01-12 | $24.69 | $109.77 | 1,092,700 | — | — |
| 2011-01-11 | $24.54 | $109.10 | 694,800 | — | — |
| 2011-01-10 | $24.41 | $108.52 | 1,448,900 | — | — |
| 2011-01-07 | $24.76 | $110.08 | 7,824,700 | — | — |
| 2011-01-06 | $23.87 | $106.12 | 555,800 | — | — |
| 2011-01-05 | $23.81 | $105.86 | 529,400 | — | — |
| 2011-01-04 | $23.85 | $106.03 | 1,231,400 | — | — |
| 2011-01-03 | $22.92 | $101.90 | 272,400 | — | — |