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
- 1972-06-01 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 | $23.64 | $111.40 | 23,400 | — | — |
| 2011-12-29 | $23.94 | $112.82 | 19,500 | — | — |
| 2011-12-28 | $23.61 | $111.26 | 23,500 | — | — |
| 2011-12-27 | $24.18 | $113.95 | 13,200 | — | — |
| 2011-12-23 | $24.07 | $113.43 | 16,700 | — | — |
| 2011-12-22 | $24.22 | $114.14 | 18,000 | — | — |
| 2011-12-21 | $24.54 | $115.64 | 14,600 | — | — |
| 2011-12-20 | $24.14 | $113.76 | 39,900 | — | — |
| 2011-12-19 | $23.07 | $108.72 | 38,800 | — | — |
| 2011-12-16 | $23.49 | $110.70 | 67,500 | — | — |
| 2011-12-15 | $23.83 | $112.30 | 22,300 | — | — |
| 2011-12-14 | $23.24 | $109.52 | 41,700 | — | — |
| 2011-12-13 | $23.59 | $111.17 | 29,400 | — | — |
| 2011-12-12 | $23.93 | $112.77 | 18,600 | — | — |
| 2011-12-09 | $24.44 | $115.17 | 45,600 | — | — |
| 2011-12-08 | $23.47 | $110.60 | 48,500 | — | — |
| 2011-12-07 | $24.22 | $114.14 | 20,600 | — | — |
| 2011-12-06 | $24.48 | $115.36 | 29,600 | — | — |
| 2011-12-05 | $24.76 | $116.68 | 34,200 | — | — |
| 2011-12-02 | $24.43 | $115.13 | 13,500 | — | — |
| 2011-12-01 | $24.13 | $113.71 | 55,000 | — | — |
| 2011-11-30 | $24.69 | $116.35 | 94,700 | — | — |
| 2011-11-29 | $23.04 | $108.58 | 12,100 | — | — |
| 2011-11-28 | $23.49 | $110.70 | 43,400 | — | — |
| 2011-11-25 | $22.69 | $106.93 | 12,800 | — | — |
| 2011-11-23 | $22.90 | $107.92 | 52,100 | — | — |
| 2011-11-22 | $23.38 | $110.18 | 27,400 | — | — |
| 2011-11-21 | $23.57 | $111.07 | 26,300 | — | — |
| 2011-11-18 | $24.01 | $113.15 | 18,200 | — | — |
| 2011-11-17 | $23.81 | $112.20 | 48,400 | — | — |
| 2011-11-16 | $23.64 | $111.40 | 29,700 | — | — |
| 2011-11-15 | $24.17 | $113.90 | 21,600 | — | — |
| 2011-11-14 | $23.60 | $111.21 | 31,200 | — | — |
| 2011-11-11 | $24.04 | $113.29 | 29,500 | — | — |
| 2011-11-10 | $23.55 | $110.98 | 17,600 | — | — |
| 2011-11-09 | $23.14 | $109.05 | 45,000 | — | — |
| 2011-11-08 | $23.91 | $112.67 | 37,600 | — | — |
| 2011-11-07 | $23.75 | $111.92 | 20,200 | — | — |
| 2011-11-04 | $23.65 | $111.45 | 51,200 | — | — |
| 2011-11-03 | $24.21 | $114.09 | 36,400 | — | — |
| 2011-11-02 | $23.49 | $109.88 | 41,500 | — | — |
| 2011-11-01 | $22.64 | $105.90 | 55,400 | — | — |
| 2011-10-31 | $23.28 | $108.90 | 60,100 | — | — |
| 2011-10-28 | $23.69 | $110.82 | 56,200 | — | — |
| 2011-10-27 | $24.93 | $116.62 | 103,200 | — | — |
| 2011-10-26 | $24.22 | $113.30 | 44,400 | — | — |
| 2011-10-25 | $23.59 | $110.35 | 49,200 | — | — |
| 2011-10-24 | $24.40 | $114.14 | 46,800 | — | — |
| 2011-10-21 | $23.97 | $112.13 | 41,200 | — | — |
| 2011-10-20 | $23.38 | $109.37 | 24,900 | — | — |
| 2011-10-19 | $23.45 | $109.69 | 34,900 | — | — |
| 2011-10-18 | $23.69 | $110.82 | 33,100 | — | — |
| 2011-10-17 | $22.93 | $107.26 | 30,300 | — | — |
| 2011-10-14 | $23.74 | $111.05 | 28,800 | — | — |
| 2011-10-13 | $23.76 | $111.14 | 27,900 | — | — |
| 2011-10-12 | $23.38 | $109.37 | 51,600 | — | — |
| 2011-10-11 | $23.38 | $109.37 | 50,400 | — | — |
| 2011-10-10 | $23.37 | $109.32 | 63,600 | — | — |
| 2011-10-07 | $22.59 | $105.67 | 39,700 | — | — |
| 2011-10-06 | $23.19 | $108.48 | 47,000 | — | — |
| 2011-10-05 | $22.67 | $106.04 | 47,900 | — | — |
| 2011-10-04 | $22.78 | $106.56 | 83,300 | — | — |
| 2011-10-03 | $21.10 | $98.70 | 91,200 | — | — |
| 2011-09-30 | $21.77 | $101.83 | 64,000 | — | — |
| 2011-09-29 | $22.29 | $104.27 | 30,900 | — | — |
| 2011-09-28 | $21.90 | $102.44 | 49,100 | — | — |
| 2011-09-27 | $22.68 | $106.09 | 72,700 | — | — |
| 2011-09-26 | $22.23 | $103.99 | 30,700 | — | — |
| 2011-09-23 | $21.95 | $102.68 | 57,300 | — | — |
| 2011-09-22 | $21.16 | $98.98 | 99,700 | — | — |
| 2011-09-21 | $21.35 | $99.87 | 74,200 | — | — |
| 2011-09-20 | $21.71 | $101.55 | 34,800 | — | — |
| 2011-09-19 | $21.96 | $102.72 | 13,800 | — | — |
| 2011-09-16 | $22.31 | $104.36 | 74,700 | — | — |
| 2011-09-15 | $22.21 | $103.89 | 19,900 | — | — |
| 2011-09-14 | $22.21 | $103.89 | 38,000 | — | — |
| 2011-09-13 | $21.96 | $102.72 | 42,200 | — | — |
| 2011-09-12 | $21.79 | $101.93 | 48,100 | — | — |
| 2011-09-09 | $21.67 | $101.37 | 64,100 | — | — |
| 2011-09-08 | $22.21 | $103.89 | 67,600 | — | — |
| 2011-09-07 | $22.64 | $105.90 | 30,500 | — | — |
| 2011-09-06 | $22.04 | $103.10 | 39,200 | — | — |
| 2011-09-02 | $22.27 | $104.17 | 62,100 | — | — |
| 2011-09-01 | $22.66 | $106.00 | 37,000 | — | — |
| 2011-08-31 | $23.32 | $109.09 | 77,600 | — | — |
| 2011-08-30 | $23.23 | $108.66 | 27,900 | — | — |
| 2011-08-29 | $23.07 | $107.92 | 32,700 | — | — |
| 2011-08-26 | $22.40 | $104.78 | 42,500 | — | — |
| 2011-08-25 | $22.19 | $103.80 | 21,300 | — | — |
| 2011-08-24 | $23.09 | $108.01 | 25,800 | — | — |
| 2011-08-23 | $22.87 | $106.98 | 63,800 | — | — |
| 2011-08-22 | $21.96 | $102.72 | 33,900 | — | — |
| 2011-08-19 | $21.52 | $100.67 | 25,400 | — | — |
| 2011-08-18 | $21.90 | $102.44 | 47,900 | — | — |
| 2011-08-17 | $22.75 | $106.42 | 71,100 | — | — |
| 2011-08-16 | $22.49 | $105.20 | 32,600 | — | — |
| 2011-08-15 | $22.63 | $105.86 | 25,700 | — | — |
| 2011-08-12 | $22.34 | $104.50 | 26,500 | — | — |
| 2011-08-11 | $22.45 | $105.02 | 70,400 | — | — |
| 2011-08-10 | $21.73 | $101.65 | 70,700 | — | — |
| 2011-08-09 | $23.43 | $109.60 | 100,300 | — | — |
| 2011-08-08 | $21.84 | $102.16 | 80,300 | — | — |
| 2011-08-05 | $22.86 | $106.93 | 38,600 | — | — |
| 2011-08-04 | $22.95 | $107.35 | 75,100 | — | — |
| 2011-08-03 | $24.04 | $111.64 | 38,400 | — | — |
| 2011-08-02 | $23.48 | $109.04 | 44,800 | — | — |
| 2011-08-01 | $23.42 | $108.76 | 26,900 | — | — |
| 2011-07-29 | $23.52 | $109.23 | 77,100 | — | — |
| 2011-07-28 | $23.27 | $108.07 | 19,200 | — | — |
| 2011-07-27 | $22.76 | $105.70 | 37,000 | — | — |
| 2011-07-26 | $23.37 | $108.53 | 13,900 | — | — |
| 2011-07-25 | $23.96 | $111.27 | 20,600 | — | — |
| 2011-07-22 | $24.29 | $112.81 | 34,800 | — | — |
| 2011-07-21 | $24.66 | $114.52 | 41,500 | — | — |
| 2011-07-20 | $23.84 | $110.72 | 13,000 | — | — |
| 2011-07-19 | $24.03 | $111.60 | 21,300 | — | — |
| 2011-07-18 | $23.83 | $110.67 | 33,000 | — | — |
| 2011-07-15 | $24.16 | $112.20 | 35,100 | — | — |
| 2011-07-14 | $23.95 | $111.23 | 38,300 | — | — |
| 2011-07-13 | $24.24 | $112.57 | 49,100 | — | — |
| 2011-07-12 | $24.10 | $111.92 | 16,000 | — | — |
| 2011-07-11 | $24.36 | $113.13 | 19,100 | — | — |
| 2011-07-08 | $24.80 | $115.17 | 62,000 | — | — |
| 2011-07-07 | $24.79 | $115.13 | 19,900 | — | — |
| 2011-07-06 | $24.77 | $115.03 | 36,900 | — | — |
| 2011-07-05 | $24.53 | $113.92 | 36,900 | — | — |
| 2011-07-01 | $24.38 | $113.22 | 51,900 | — | — |
| 2011-06-30 | $24.24 | $112.57 | 42,600 | — | — |
| 2011-06-29 | $23.56 | $109.41 | 34,000 | — | — |
| 2011-06-28 | $23.50 | $109.14 | 24,200 | — | — |
| 2011-06-27 | $23.23 | $107.88 | 31,800 | — | — |
| 2011-06-24 | $23.18 | $107.65 | 123,600 | — | — |
| 2011-06-23 | $23.40 | $108.67 | 20,100 | — | — |
| 2011-06-22 | $23.32 | $108.30 | 17,300 | — | — |
| 2011-06-21 | $23.47 | $109.00 | 22,300 | — | — |
| 2011-06-20 | $23.24 | $107.93 | 32,200 | — | — |
| 2011-06-17 | $23.00 | $106.81 | 49,700 | — | — |
| 2011-06-16 | $22.82 | $105.98 | 57,600 | — | — |
| 2011-06-15 | $22.50 | $104.49 | 30,100 | — | — |
| 2011-06-14 | $22.62 | $105.05 | 22,600 | — | — |
| 2011-06-13 | $22.65 | $105.19 | 29,700 | — | — |
| 2011-06-10 | $22.32 | $103.66 | 33,100 | — | — |
| 2011-06-09 | $22.30 | $103.56 | 18,000 | — | — |
| 2011-06-08 | $22.29 | $103.52 | 22,200 | — | — |
| 2011-06-07 | $22.44 | $104.21 | 17,800 | — | — |
| 2011-06-06 | $22.45 | $104.26 | 21,800 | — | — |
| 2011-06-03 | $22.50 | $104.49 | 28,600 | — | — |
| 2011-06-02 | $22.52 | $104.58 | 20,800 | — | — |
| 2011-06-01 | $22.74 | $105.61 | 47,900 | — | — |
| 2011-05-31 | $23.28 | $108.11 | 61,400 | — | — |
| 2011-05-27 | $22.80 | $105.89 | 22,200 | — | — |
| 2011-05-26 | $22.69 | $105.37 | 16,200 | — | — |
| 2011-05-25 | $22.61 | $105.00 | 21,600 | — | — |
| 2011-05-24 | $22.33 | $103.70 | 45,700 | — | — |
| 2011-05-23 | $22.41 | $104.07 | 34,700 | — | — |
| 2011-05-20 | $22.17 | $102.96 | 56,700 | — | — |
| 2011-05-19 | $22.33 | $103.70 | 89,800 | — | — |
| 2011-05-18 | $22.18 | $103.01 | 91,000 | — | — |
| 2011-05-17 | $22.02 | $102.26 | 19,200 | — | — |
| 2011-05-16 | $21.99 | $102.12 | 49,000 | — | — |
| 2011-05-13 | $22.44 | $104.21 | 47,900 | — | — |
| 2011-05-12 | $23.15 | $107.51 | 21,000 | — | — |
| 2011-05-11 | $22.80 | $105.89 | 29,400 | — | — |
| 2011-05-10 | $23.37 | $108.53 | 38,800 | — | — |
| 2011-05-09 | $22.64 | $105.14 | 23,000 | — | — |
| 2011-05-06 | $22.53 | $104.63 | 29,000 | — | — |
| 2011-05-05 | $22.57 | $104.82 | 39,600 | — | — |
| 2011-05-04 | $22.93 | $105.69 | 43,000 | — | — |
| 2011-05-03 | $23.09 | $106.42 | 29,000 | — | — |
| 2011-05-02 | $23.25 | $107.16 | 94,000 | — | — |
| 2011-04-29 | $23.24 | $107.11 | 21,000 | — | — |
| 2011-04-28 | $23.32 | $107.48 | 28,500 | — | — |
| 2011-04-27 | $23.57 | $108.64 | 26,700 | — | — |
| 2011-04-26 | $23.53 | $108.45 | 37,500 | — | — |
| 2011-04-25 | $23.15 | $106.70 | 23,800 | — | — |
| 2011-04-21 | $22.96 | $105.82 | 23,600 | — | — |
| 2011-04-20 | $23.14 | $106.65 | 27,300 | — | — |
| 2011-04-19 | $22.81 | $105.13 | 55,200 | — | — |
| 2011-04-18 | $22.86 | $105.36 | 111,200 | — | — |
| 2011-04-15 | $22.92 | $105.64 | 35,600 | — | — |
| 2011-04-14 | $22.53 | $103.84 | 12,600 | — | — |
| 2011-04-13 | $22.41 | $103.29 | 20,200 | — | — |
| 2011-04-12 | $22.65 | $104.40 | 16,300 | — | — |
| 2011-04-11 | $22.86 | $105.36 | 17,100 | — | — |
| 2011-04-08 | $22.94 | $105.73 | 30,100 | — | — |
| 2011-04-07 | $22.83 | $105.22 | 45,300 | — | — |
| 2011-04-06 | $23.43 | $107.99 | 42,000 | — | — |
| 2011-04-05 | $23.30 | $107.39 | 28,900 | — | — |
| 2011-04-04 | $23.44 | $108.04 | 27,900 | — | — |
| 2011-04-01 | $23.20 | $106.93 | 26,700 | — | — |
| 2011-03-31 | $23.15 | $106.70 | 46,500 | — | — |
| 2011-03-30 | $22.97 | $105.87 | 26,500 | — | — |
| 2011-03-29 | $22.92 | $105.64 | 45,000 | — | — |
| 2011-03-28 | $22.77 | $104.95 | 65,100 | — | — |
| 2011-03-25 | $22.65 | $104.40 | 34,700 | — | — |
| 2011-03-24 | $22.69 | $104.58 | 20,000 | — | — |
| 2011-03-23 | $22.57 | $104.03 | 40,700 | — | — |
| 2011-03-22 | $22.90 | $105.55 | 34,200 | — | — |
| 2011-03-21 | $22.90 | $105.55 | 26,300 | — | — |
| 2011-03-18 | $22.48 | $103.61 | 101,200 | — | — |
| 2011-03-17 | $22.59 | $104.12 | 41,900 | — | — |
| 2011-03-16 | $22.67 | $104.49 | 56,500 | — | — |
| 2011-03-15 | $22.57 | $104.03 | 37,000 | — | — |
| 2011-03-14 | $22.99 | $105.96 | 20,200 | — | — |
| 2011-03-11 | $23.34 | $107.58 | 50,700 | — | — |
| 2011-03-10 | $23.33 | $107.53 | 43,000 | — | — |
| 2011-03-09 | $24.79 | $114.26 | 34,400 | — | — |
| 2011-03-08 | $24.37 | $112.32 | 31,700 | — | — |
| 2011-03-07 | $23.89 | $110.11 | 39,000 | — | — |
| 2011-03-04 | $24.29 | $111.95 | 16,100 | — | — |
| 2011-03-03 | $24.86 | $114.58 | 26,800 | — | — |
| 2011-03-02 | $24.35 | $112.23 | 45,100 | — | — |
| 2011-03-01 | $24.36 | $112.28 | 39,400 | — | — |
| 2011-02-28 | $24.82 | $114.40 | 33,500 | — | — |
| 2011-02-25 | $24.53 | $113.06 | 44,600 | — | — |
| 2011-02-24 | $23.86 | $109.97 | 44,900 | — | — |
| 2011-02-23 | $23.93 | $110.29 | 30,000 | — | — |
| 2011-02-22 | $24.08 | $110.99 | 28,800 | — | — |
| 2011-02-18 | $24.27 | $111.86 | 24,800 | — | — |
| 2011-02-17 | $24.35 | $112.23 | 13,000 | — | — |
| 2011-02-16 | $24.24 | $111.72 | 20,500 | — | — |
| 2011-02-15 | $24.12 | $111.17 | 14,000 | — | — |
| 2011-02-14 | $24.53 | $113.06 | 14,400 | — | — |
| 2011-02-11 | $24.34 | $112.18 | 14,100 | — | — |
| 2011-02-10 | $24.35 | $112.23 | 22,000 | — | — |
| 2011-02-09 | $24.16 | $111.35 | 21,000 | — | — |
| 2011-02-08 | $24.19 | $111.49 | 10,800 | — | — |
| 2011-02-07 | $24.29 | $111.95 | 10,000 | — | — |
| 2011-02-04 | $24.15 | $111.31 | 20,600 | — | — |
| 2011-02-03 | $24.57 | $113.24 | 14,100 | — | — |
| 2011-02-02 | $24.85 | $113.74 | 9,000 | — | — |
| 2011-02-01 | $25.08 | $114.79 | 19,700 | — | — |
| 2011-01-31 | $24.44 | $111.86 | 24,000 | — | — |
| 2011-01-28 | $24.46 | $111.95 | 48,900 | — | — |
| 2011-01-27 | $25.82 | $118.18 | 45,400 | — | — |
| 2011-01-26 | $25.40 | $116.25 | 15,900 | — | — |
| 2011-01-25 | $24.92 | $114.06 | 32,100 | — | — |
| 2011-01-24 | $24.90 | $113.97 | 22,900 | — | — |
| 2011-01-21 | $24.55 | $112.36 | 39,300 | — | — |
| 2011-01-20 | $25.04 | $114.61 | 32,800 | — | — |
| 2011-01-19 | $25.19 | $115.29 | 30,900 | — | — |
| 2011-01-18 | $25.78 | $117.99 | 23,800 | — | — |
| 2011-01-14 | $26.12 | $119.55 | 18,100 | — | — |
| 2011-01-13 | $25.88 | $118.45 | 26,800 | — | — |
| 2011-01-12 | $25.79 | $118.04 | 18,300 | — | — |
| 2011-01-11 | $25.71 | $117.67 | 18,500 | — | — |
| 2011-01-10 | $25.47 | $116.58 | 51,000 | — | — |
| 2011-01-07 | $25.39 | $116.21 | 25,900 | — | — |
| 2011-01-06 | $25.62 | $117.26 | 14,700 | — | — |
| 2011-01-05 | $26.15 | $119.69 | 30,200 | — | — |
| 2011-01-04 | $25.71 | $117.67 | 17,700 | — | — |
| 2011-01-03 | $26.40 | $120.83 | 34,900 | — | — |