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
- 1976-06-17 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 | $27.76 | $43.96 | 1,404,300 | — | — |
| 2011-12-29 | $27.93 | $44.23 | 1,735,700 | — | — |
| 2011-12-28 | $27.38 | $43.36 | 2,434,300 | — | — |
| 2011-12-27 | $27.82 | $44.06 | 2,414,300 | — | — |
| 2011-12-23 | $28.14 | $44.56 | 1,342,100 | — | — |
| 2011-12-22 | $27.82 | $44.06 | 2,142,900 | — | — |
| 2011-12-21 | $27.99 | $44.33 | 2,227,400 | — | — |
| 2011-12-20 | $27.83 | $44.07 | 2,501,800 | — | — |
| 2011-12-19 | $27.18 | $43.04 | 4,555,700 | — | — |
| 2011-12-16 | $27.95 | $44.26 | 3,665,900 | — | — |
| 2011-12-15 | $27.84 | $44.09 | 2,138,200 | — | — |
| 2011-12-14 | $27.80 | $44.03 | 2,650,500 | — | — |
| 2011-12-13 | $28.01 | $44.36 | 3,000,700 | — | — |
| 2011-12-12 | $28.55 | $45.21 | 3,011,800 | — | — |
| 2011-12-09 | $28.73 | $45.50 | 1,814,300 | — | — |
| 2011-12-08 | $28.26 | $44.75 | 2,808,800 | — | — |
| 2011-12-07 | $29.03 | $45.97 | 2,177,900 | — | — |
| 2011-12-06 | $29.12 | $46.12 | 2,350,600 | — | — |
| 2011-12-05 | $29.11 | $46.10 | 3,020,100 | — | — |
| 2011-12-02 | $28.45 | $45.05 | 2,447,500 | — | — |
| 2011-12-01 | $28.73 | $45.50 | 1,794,100 | — | — |
| 2011-11-30 | $28.81 | $45.63 | 3,602,200 | — | — |
| 2011-11-29 | $28.16 | $44.60 | 2,166,800 | — | — |
| 2011-11-28 | $27.86 | $44.12 | 2,138,300 | — | — |
| 2011-11-25 | $27.55 | $43.27 | 1,239,500 | — | — |
| 2011-11-23 | $27.41 | $43.05 | 2,796,200 | — | — |
| 2011-11-22 | $28.02 | $44.00 | 3,331,300 | — | — |
| 2011-11-21 | $27.76 | $43.60 | 3,147,100 | — | — |
| 2011-11-18 | $28.39 | $44.58 | 3,535,100 | — | — |
| 2011-11-17 | $27.73 | $43.55 | 3,008,600 | — | — |
| 2011-11-16 | $28.00 | $43.97 | 2,677,200 | — | — |
| 2011-11-15 | $28.82 | $45.26 | 2,178,600 | — | — |
| 2011-11-14 | $28.32 | $44.47 | 2,958,300 | — | — |
| 2011-11-11 | $29.06 | $45.64 | 1,896,900 | — | — |
| 2011-11-10 | $28.51 | $44.77 | 2,496,200 | — | — |
| 2011-11-09 | $28.01 | $43.99 | 3,816,000 | — | — |
| 2011-11-08 | $29.17 | $45.81 | 2,003,400 | — | — |
| 2011-11-07 | $28.89 | $45.37 | 2,324,200 | — | — |
| 2011-11-04 | $28.80 | $45.23 | 2,226,300 | — | — |
| 2011-11-03 | $29.08 | $45.67 | 2,500,000 | — | — |
| 2011-11-02 | $28.77 | $45.18 | 3,047,500 | — | — |
| 2011-11-01 | $28.14 | $44.19 | 4,536,000 | — | — |
| 2011-10-31 | $28.24 | $44.35 | 4,118,700 | — | — |
| 2011-10-28 | $28.79 | $45.21 | 2,501,000 | — | — |
| 2011-10-27 | $29.19 | $45.84 | 4,200,500 | — | — |
| 2011-10-26 | $28.46 | $44.69 | 4,586,100 | — | — |
| 2011-10-25 | $27.95 | $43.89 | 3,690,900 | — | — |
| 2011-10-24 | $28.26 | $44.38 | 3,898,000 | — | — |
| 2011-10-21 | $27.69 | $43.49 | 3,861,300 | — | — |
| 2011-10-20 | $27.26 | $42.81 | 3,219,400 | — | — |
| 2011-10-19 | $27.22 | $42.75 | 2,768,500 | — | — |
| 2011-10-18 | $27.29 | $42.86 | 4,425,500 | — | — |
| 2011-10-17 | $27.19 | $42.70 | 3,362,200 | — | — |
| 2011-10-14 | $27.51 | $43.20 | 9,967,300 | — | — |
| 2011-10-13 | $27.78 | $43.63 | 5,348,600 | — | — |
| 2011-10-12 | $28.03 | $44.02 | 6,008,100 | — | — |
| 2011-10-11 | $27.72 | $43.53 | 4,241,000 | — | — |
| 2011-10-10 | $27.77 | $43.61 | 3,734,800 | — | — |
| 2011-10-07 | $26.75 | $42.01 | 3,694,600 | — | — |
| 2011-10-06 | $26.59 | $41.76 | 3,557,900 | — | — |
| 2011-10-05 | $26.34 | $41.37 | 3,870,600 | — | — |
| 2011-10-04 | $25.59 | $40.19 | 5,197,100 | — | — |
| 2011-10-03 | $25.07 | $39.37 | 5,004,500 | — | — |
| 2011-09-30 | $25.89 | $40.66 | 4,495,400 | — | — |
| 2011-09-29 | $26.40 | $41.46 | 5,303,900 | — | — |
| 2011-09-28 | $26.35 | $41.38 | 5,118,600 | — | — |
| 2011-09-27 | $26.75 | $42.01 | 4,338,400 | — | — |
| 2011-09-26 | $26.05 | $40.91 | 3,799,500 | — | — |
| 2011-09-23 | $25.59 | $40.19 | 6,753,200 | — | — |
| 2011-09-22 | $26.05 | $40.91 | 7,007,800 | — | — |
| 2011-09-21 | $26.29 | $41.29 | 4,156,200 | — | — |
| 2011-09-20 | $26.90 | $42.24 | 3,027,800 | — | — |
| 2011-09-19 | $26.93 | $42.29 | 3,501,700 | — | — |
| 2011-09-16 | $27.06 | $42.50 | 5,700,000 | — | — |
| 2011-09-15 | $26.81 | $42.10 | 4,457,300 | — | — |
| 2011-09-14 | $26.57 | $41.73 | 5,305,300 | — | — |
| 2011-09-13 | $26.38 | $41.43 | 3,949,500 | — | — |
| 2011-09-12 | $26.22 | $41.18 | 4,664,400 | — | — |
| 2011-09-09 | $26.13 | $41.04 | 3,992,700 | — | — |
| 2011-09-08 | $26.69 | $41.91 | 3,411,300 | — | — |
| 2011-09-07 | $27.15 | $42.64 | 3,752,000 | — | — |
| 2011-09-06 | $26.31 | $41.32 | 4,809,100 | — | — |
| 2011-09-02 | $26.23 | $41.19 | 3,069,300 | — | — |
| 2011-09-01 | $26.81 | $42.10 | 3,684,600 | — | — |
| 2011-08-31 | $26.87 | $42.20 | 4,701,400 | — | — |
| 2011-08-30 | $27.26 | $42.81 | 7,184,800 | — | — |
| 2011-08-29 | $26.37 | $41.41 | 4,395,600 | — | — |
| 2011-08-26 | $25.52 | $39.72 | 4,419,900 | — | — |
| 2011-08-25 | $25.02 | $38.94 | 3,381,900 | — | — |
| 2011-08-24 | $25.45 | $39.61 | 3,422,300 | — | — |
| 2011-08-23 | $25.00 | $38.91 | 3,645,400 | — | — |
| 2011-08-22 | $24.05 | $37.43 | 3,583,900 | — | — |
| 2011-08-19 | $23.68 | $36.85 | 2,941,300 | — | — |
| 2011-08-18 | $23.82 | $37.07 | 4,373,200 | — | — |
| 2011-08-17 | $24.78 | $38.56 | 2,305,000 | — | — |
| 2011-08-16 | $24.92 | $38.78 | 3,011,100 | — | — |
| 2011-08-15 | $24.81 | $38.61 | 3,510,400 | — | — |
| 2011-08-12 | $24.42 | $38.00 | 3,055,200 | — | — |
| 2011-08-11 | $24.08 | $37.48 | 5,260,100 | — | — |
| 2011-08-10 | $23.04 | $35.86 | 7,795,200 | — | — |
| 2011-08-09 | $24.21 | $37.68 | 8,731,300 | — | — |
| 2011-08-08 | $22.94 | $35.70 | 7,811,500 | — | — |
| 2011-08-05 | $24.50 | $38.13 | 7,891,600 | — | — |
| 2011-08-04 | $24.62 | $38.32 | 7,333,500 | — | — |
| 2011-08-03 | $25.73 | $40.04 | 3,474,800 | — | — |
| 2011-08-02 | $25.48 | $39.65 | 3,933,700 | — | — |
| 2011-08-01 | $26.38 | $41.05 | 3,939,700 | — | — |
| 2011-07-29 | $26.66 | $41.49 | 4,084,500 | — | — |
| 2011-07-28 | $26.62 | $41.43 | 2,469,900 | — | — |
| 2011-07-27 | $26.72 | $41.58 | 3,897,700 | — | — |
| 2011-07-26 | $27.07 | $42.13 | 3,276,600 | — | — |
| 2011-07-25 | $27.11 | $42.19 | 3,647,900 | — | — |
| 2011-07-22 | $27.01 | $42.04 | 2,736,800 | — | — |
| 2011-07-21 | $26.83 | $41.75 | 3,456,800 | — | — |
| 2011-07-20 | $26.69 | $41.54 | 3,892,600 | — | — |
| 2011-07-19 | $27.02 | $42.05 | 3,705,800 | — | — |
| 2011-07-18 | $26.87 | $41.82 | 5,466,500 | — | — |
| 2011-07-15 | $27.29 | $42.47 | 8,728,700 | — | — |
| 2011-07-14 | $26.79 | $41.69 | 4,258,700 | — | — |
| 2011-07-13 | $27.03 | $42.07 | 3,174,700 | — | — |
| 2011-07-12 | $27.28 | $42.46 | 4,832,800 | — | — |
| 2011-07-11 | $27.13 | $42.22 | 3,833,700 | — | — |
| 2011-07-08 | $27.65 | $43.03 | 3,217,300 | — | — |
| 2011-07-07 | $28.00 | $43.58 | 5,392,300 | — | — |
| 2011-07-06 | $27.63 | $43.00 | 3,560,400 | — | — |
| 2011-07-05 | $27.91 | $43.44 | 3,049,300 | — | — |
| 2011-07-01 | $27.99 | $43.56 | 2,224,800 | — | — |
| 2011-06-30 | $27.49 | $42.78 | 2,860,200 | — | — |
| 2011-06-29 | $27.28 | $42.46 | 2,877,800 | — | — |
| 2011-06-28 | $27.34 | $42.55 | 2,239,200 | — | — |
| 2011-06-27 | $26.88 | $41.83 | 2,135,700 | — | — |
| 2011-06-24 | $26.75 | $41.63 | 5,912,000 | — | — |
| 2011-06-23 | $26.93 | $41.91 | 3,917,600 | — | — |
| 2011-06-22 | $26.90 | $41.86 | 3,386,000 | — | — |
| 2011-06-21 | $27.17 | $42.28 | 4,391,500 | — | — |
| 2011-06-20 | $26.82 | $41.74 | 6,811,900 | — | — |
| 2011-06-17 | $26.12 | $40.65 | 4,407,400 | — | — |
| 2011-06-16 | $25.79 | $40.14 | 2,638,900 | — | — |
| 2011-06-15 | $25.63 | $39.89 | 3,564,600 | — | — |
| 2011-06-14 | $25.77 | $40.11 | 2,852,600 | — | — |
| 2011-06-13 | $25.59 | $39.83 | 2,606,600 | — | — |
| 2011-06-10 | $25.37 | $39.48 | 3,271,500 | — | — |
| 2011-06-09 | $25.52 | $39.72 | 2,612,300 | — | — |
| 2011-06-08 | $25.23 | $39.26 | 3,208,800 | — | — |
| 2011-06-07 | $25.67 | $39.95 | 2,868,100 | — | — |
| 2011-06-06 | $25.73 | $40.04 | 2,686,100 | — | — |
| 2011-06-03 | $25.69 | $39.98 | 3,425,900 | — | — |
| 2011-06-02 | $26.14 | $40.68 | 2,414,500 | — | — |
| 2011-06-01 | $26.14 | $40.68 | 3,428,900 | — | — |
| 2011-05-31 | $26.40 | $41.09 | 3,902,100 | — | — |
| 2011-05-27 | $26.11 | $40.63 | 1,762,100 | — | — |
| 2011-05-26 | $26.20 | $40.77 | 2,415,800 | — | — |
| 2011-05-25 | $26.36 | $41.02 | 2,398,800 | — | — |
| 2011-05-24 | $26.34 | $40.99 | 2,828,600 | — | — |
| 2011-05-23 | $26.32 | $40.96 | 2,509,500 | — | — |
| 2011-05-20 | $26.69 | $41.18 | 2,026,600 | — | — |
| 2011-05-19 | $26.98 | $41.63 | 3,252,700 | — | — |
| 2011-05-18 | $26.82 | $41.38 | 2,777,300 | — | — |
| 2011-05-17 | $26.72 | $41.23 | 4,267,000 | — | — |
| 2011-05-16 | $26.45 | $40.81 | 2,811,400 | — | — |
| 2011-05-13 | $26.55 | $40.96 | 2,101,900 | — | — |
| 2011-05-12 | $26.78 | $41.32 | 2,600,000 | — | — |
| 2011-05-11 | $26.45 | $40.81 | 2,605,000 | — | — |
| 2011-05-10 | $26.87 | $41.46 | 2,046,100 | — | — |
| 2011-05-09 | $26.75 | $41.27 | 3,713,000 | — | — |
| 2011-05-06 | $26.65 | $41.12 | 4,336,700 | — | — |
| 2011-05-05 | $26.64 | $41.10 | 4,000,000 | — | — |
| 2011-05-04 | $26.75 | $41.27 | 8,446,800 | — | — |
| 2011-05-03 | $26.36 | $40.67 | 3,500,000 | — | — |
| 2011-05-02 | $26.70 | $41.19 | 3,898,000 | — | — |
| 2011-04-29 | $26.72 | $41.23 | 5,937,700 | — | — |
| 2011-04-28 | $27.06 | $41.75 | 3,200,000 | — | — |
| 2011-04-27 | $26.94 | $41.56 | 3,323,500 | — | — |
| 2011-04-26 | $26.74 | $41.26 | 4,192,300 | — | — |
| 2011-04-25 | $26.59 | $41.02 | 2,235,800 | — | — |
| 2011-04-21 | $26.67 | $41.15 | 5,414,600 | — | — |
| 2011-04-20 | $26.93 | $41.55 | 5,883,600 | — | — |
| 2011-04-19 | $26.54 | $40.95 | 4,306,200 | — | — |
| 2011-04-18 | $26.24 | $40.48 | 4,725,300 | — | — |
| 2011-04-15 | $26.80 | $41.35 | 12,554,500 | — | — |
| 2011-04-14 | $25.74 | $39.71 | 5,443,100 | — | — |
| 2011-04-13 | $25.43 | $39.24 | 4,125,200 | — | — |
| 2011-04-12 | $25.32 | $39.07 | 5,929,100 | — | — |
| 2011-04-11 | $25.78 | $39.78 | 4,198,100 | — | — |
| 2011-04-08 | $25.37 | $39.14 | 3,372,900 | — | — |
| 2011-04-07 | $25.64 | $39.56 | 3,474,300 | — | — |
| 2011-04-06 | $25.57 | $39.45 | 4,309,500 | — | — |
| 2011-04-05 | $25.45 | $39.27 | 3,565,400 | — | — |
| 2011-04-04 | $25.34 | $39.10 | 2,053,700 | — | — |
| 2011-04-01 | $25.26 | $38.97 | 3,418,900 | — | — |
| 2011-03-31 | $24.93 | $38.46 | 3,227,900 | — | — |
| 2011-03-30 | $24.98 | $38.54 | 3,540,000 | — | — |
| 2011-03-29 | $25.00 | $38.57 | 3,075,300 | — | — |
| 2011-03-28 | $25.03 | $38.62 | 2,337,200 | — | — |
| 2011-03-25 | $25.20 | $38.88 | 2,602,400 | — | — |
| 2011-03-24 | $25.26 | $38.97 | 3,132,800 | — | — |
| 2011-03-23 | $24.87 | $38.37 | 3,028,500 | — | — |
| 2011-03-22 | $24.58 | $37.92 | 4,138,400 | — | — |
| 2011-03-21 | $24.80 | $38.26 | 4,567,200 | — | — |
| 2011-03-18 | $24.64 | $38.02 | 6,149,200 | — | — |
| 2011-03-17 | $24.52 | $37.83 | 3,420,600 | — | — |
| 2011-03-16 | $24.43 | $37.69 | 4,653,200 | — | — |
| 2011-03-15 | $24.81 | $38.28 | 3,217,200 | — | — |
| 2011-03-14 | $25.01 | $38.59 | 3,143,100 | — | — |
| 2011-03-11 | $25.07 | $38.68 | 2,641,300 | — | — |
| 2011-03-10 | $25.07 | $38.68 | 3,847,700 | — | — |
| 2011-03-09 | $25.56 | $39.44 | 3,056,900 | — | — |
| 2011-03-08 | $25.58 | $39.47 | 2,723,900 | — | — |
| 2011-03-07 | $25.37 | $39.14 | 3,107,100 | — | — |
| 2011-03-04 | $25.52 | $39.37 | 3,223,900 | — | — |
| 2011-03-03 | $25.58 | $39.47 | 3,182,500 | — | — |
| 2011-03-02 | $25.08 | $38.70 | 3,188,000 | — | — |
| 2011-03-01 | $24.85 | $38.34 | 4,381,000 | — | — |
| 2011-02-28 | $25.06 | $38.66 | 3,440,000 | — | — |
| 2011-02-25 | $24.92 | $38.45 | 3,438,000 | — | — |
| 2011-02-24 | $24.63 | $38.00 | 4,055,400 | — | — |
| 2011-02-23 | $24.87 | $38.37 | 5,248,500 | — | — |
| 2011-02-22 | $25.06 | $38.66 | 3,141,800 | — | — |
| 2011-02-18 | $25.54 | $39.05 | 4,341,400 | — | — |
| 2011-02-17 | $25.85 | $39.52 | 3,204,000 | — | — |
| 2011-02-16 | $25.57 | $39.10 | 3,731,400 | — | — |
| 2011-02-15 | $25.31 | $38.70 | 2,999,300 | — | — |
| 2011-02-14 | $25.34 | $38.74 | 2,266,300 | — | — |
| 2011-02-11 | $25.56 | $39.08 | 2,300,600 | — | — |
| 2011-02-10 | $25.63 | $39.19 | 2,622,400 | — | — |
| 2011-02-09 | $25.71 | $39.31 | 2,752,300 | — | — |
| 2011-02-08 | $25.57 | $39.10 | 2,502,600 | — | — |
| 2011-02-07 | $25.38 | $38.81 | 3,537,800 | — | — |
| 2011-02-04 | $25.25 | $38.61 | 3,552,900 | — | — |
| 2011-02-03 | $25.07 | $38.33 | 5,521,000 | — | — |
| 2011-02-02 | $24.37 | $37.26 | 9,228,900 | — | — |
| 2011-02-01 | $24.15 | $36.92 | 4,603,300 | — | — |
| 2011-01-31 | $23.68 | $36.21 | 2,663,800 | — | — |
| 2011-01-28 | $23.51 | $35.95 | 2,820,200 | — | — |
| 2011-01-27 | $24.29 | $37.14 | 2,464,000 | — | — |
| 2011-01-26 | $24.00 | $36.70 | 2,868,200 | — | — |
| 2011-01-25 | $23.74 | $36.30 | 2,807,000 | — | — |
| 2011-01-24 | $23.65 | $36.16 | 3,941,700 | — | — |
| 2011-01-21 | $23.51 | $35.95 | 3,600,700 | — | — |
| 2011-01-20 | $23.76 | $36.33 | 3,453,600 | — | — |
| 2011-01-19 | $23.83 | $36.44 | 2,767,000 | — | — |
| 2011-01-18 | $23.85 | $36.47 | 6,296,900 | — | — |
| 2011-01-14 | $23.95 | $36.62 | 6,533,800 | — | — |
| 2011-01-13 | $24.05 | $36.77 | 2,767,800 | — | — |
| 2011-01-12 | $23.95 | $36.62 | 4,575,200 | — | — |
| 2011-01-11 | $24.04 | $36.76 | 3,923,800 | — | — |
| 2011-01-10 | $23.90 | $36.54 | 6,099,700 | — | — |
| 2011-01-07 | $24.18 | $36.97 | 5,939,400 | — | — |
| 2011-01-06 | $24.85 | $37.99 | 6,187,000 | — | — |
| 2011-01-05 | $25.47 | $38.94 | 2,288,000 | — | — |
| 2011-01-04 | $25.28 | $38.65 | 5,322,400 | — | — |
| 2011-01-03 | $25.78 | $39.42 | 3,735,800 | — | — |