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 | $25.21 | $43.48 | 486,400 | — | — |
| 2011-12-29 | $25.40 | $43.80 | 456,000 | — | — |
| 2011-12-28 | $25.16 | $43.39 | 652,600 | — | — |
| 2011-12-27 | $25.37 | $43.49 | 566,200 | — | — |
| 2011-12-23 | $25.17 | $43.15 | 573,600 | — | — |
| 2011-12-22 | $24.95 | $42.76 | 1,117,000 | — | — |
| 2011-12-21 | $25.10 | $43.03 | 1,035,200 | — | — |
| 2011-12-20 | $24.78 | $42.48 | 1,036,200 | — | — |
| 2011-12-19 | $24.41 | $41.85 | 958,200 | — | — |
| 2011-12-16 | $24.38 | $41.79 | 1,709,600 | — | — |
| 2011-12-15 | $24.67 | $42.28 | 1,086,400 | — | — |
| 2011-12-14 | $24.41 | $41.85 | 987,400 | — | — |
| 2011-12-13 | $24.34 | $41.73 | 1,286,000 | — | — |
| 2011-12-12 | $24.55 | $42.09 | 980,200 | — | — |
| 2011-12-09 | $24.90 | $42.68 | 1,069,800 | — | — |
| 2011-12-08 | $24.49 | $41.97 | 1,311,600 | — | — |
| 2011-12-07 | $24.74 | $42.40 | 1,507,200 | — | — |
| 2011-12-06 | $24.70 | $42.34 | 1,299,600 | — | — |
| 2011-12-05 | $24.58 | $42.14 | 1,066,400 | — | — |
| 2011-12-02 | $24.39 | $41.80 | 1,132,200 | — | — |
| 2011-12-01 | $24.27 | $41.61 | 1,500,200 | — | — |
| 2011-11-30 | $24.35 | $41.74 | 2,111,400 | — | — |
| 2011-11-29 | $23.92 | $41.01 | 1,196,800 | — | — |
| 2011-11-28 | $23.80 | $40.80 | 1,576,800 | — | — |
| 2011-11-25 | $23.72 | $40.66 | 1,142,200 | — | — |
| 2011-11-23 | $23.31 | $39.95 | 1,502,600 | — | — |
| 2011-11-22 | $23.66 | $40.55 | 898,600 | — | — |
| 2011-11-21 | $23.75 | $40.71 | 1,386,000 | — | — |
| 2011-11-18 | $24.08 | $41.29 | 1,304,400 | — | — |
| 2011-11-17 | $24.11 | $41.32 | 1,155,800 | — | — |
| 2011-11-16 | $24.42 | $41.86 | 996,000 | — | — |
| 2011-11-15 | $24.72 | $42.37 | 869,600 | — | — |
| 2011-11-14 | $24.58 | $42.13 | 701,200 | — | — |
| 2011-11-11 | $24.78 | $42.47 | 474,400 | — | — |
| 2011-11-10 | $24.41 | $41.85 | 834,200 | — | — |
| 2011-11-09 | $24.17 | $41.44 | 1,176,800 | — | — |
| 2011-11-08 | $25.01 | $42.88 | 1,015,400 | — | — |
| 2011-11-07 | $25.00 | $42.87 | 771,800 | — | — |
| 2011-11-04 | $24.87 | $42.63 | 950,800 | — | — |
| 2011-11-03 | $24.96 | $42.78 | 1,747,800 | — | — |
| 2011-11-02 | $24.31 | $41.67 | 1,270,000 | — | — |
| 2011-11-01 | $24.01 | $41.17 | 2,333,800 | — | — |
| 2011-10-31 | $24.28 | $41.62 | 1,484,400 | — | — |
| 2011-10-28 | $24.81 | $42.53 | 1,171,400 | — | — |
| 2011-10-27 | $24.73 | $42.39 | 1,254,200 | — | — |
| 2011-10-26 | $24.42 | $41.85 | 1,040,200 | — | — |
| 2011-10-25 | $24.25 | $41.56 | 1,211,800 | — | — |
| 2011-10-24 | $24.74 | $42.41 | 1,587,800 | — | — |
| 2011-10-21 | $24.91 | $42.69 | 1,623,800 | — | — |
| 2011-10-20 | $24.30 | $41.65 | 1,138,400 | — | — |
| 2011-10-19 | $24.13 | $41.36 | 1,647,200 | — | — |
| 2011-10-18 | $24.40 | $41.82 | 2,925,800 | — | — |
| 2011-10-17 | $23.83 | $40.85 | 2,618,000 | — | — |
| 2011-10-14 | $23.75 | $40.71 | 1,070,000 | — | — |
| 2011-10-13 | $23.37 | $40.05 | 1,033,400 | — | — |
| 2011-10-12 | $23.64 | $40.53 | 1,339,600 | — | — |
| 2011-10-11 | $23.66 | $40.55 | 876,400 | — | — |
| 2011-10-10 | $23.60 | $40.46 | 827,800 | — | — |
| 2011-10-07 | $23.34 | $40.01 | 1,185,800 | — | — |
| 2011-10-06 | $23.34 | $40.02 | 996,800 | — | — |
| 2011-10-05 | $22.99 | $39.41 | 1,469,600 | — | — |
| 2011-10-04 | $23.07 | $39.31 | 2,200,000 | — | — |
| 2011-10-03 | $22.47 | $38.28 | 1,732,800 | — | — |
| 2011-09-30 | $23.08 | $39.33 | 2,536,200 | — | — |
| 2011-09-29 | $23.17 | $39.47 | 1,991,200 | — | — |
| 2011-09-28 | $23.12 | $39.39 | 3,843,800 | — | — |
| 2011-09-27 | $23.84 | $40.63 | 2,010,600 | — | — |
| 2011-09-26 | $23.80 | $40.55 | 1,973,200 | — | — |
| 2011-09-23 | $23.33 | $39.74 | 1,797,000 | — | — |
| 2011-09-22 | $22.83 | $38.89 | 3,490,600 | — | — |
| 2011-09-21 | $22.76 | $38.78 | 858,000 | — | — |
| 2011-09-20 | $23.33 | $39.75 | 954,600 | — | — |
| 2011-09-19 | $23.25 | $39.61 | 1,344,600 | — | — |
| 2011-09-16 | $23.48 | $40.00 | 1,305,600 | — | — |
| 2011-09-15 | $23.47 | $39.98 | 856,000 | — | — |
| 2011-09-14 | $23.14 | $39.42 | 1,291,000 | — | — |
| 2011-09-13 | $22.91 | $39.03 | 906,200 | — | — |
| 2011-09-12 | $22.71 | $38.69 | 1,257,600 | — | — |
| 2011-09-09 | $22.75 | $38.77 | 1,471,000 | — | — |
| 2011-09-08 | $23.33 | $39.76 | 2,225,200 | — | — |
| 2011-09-07 | $23.84 | $40.63 | 1,572,400 | — | — |
| 2011-09-06 | $23.25 | $39.62 | 912,000 | — | — |
| 2011-09-02 | $23.31 | $39.72 | 894,600 | — | — |
| 2011-09-01 | $23.73 | $40.42 | 1,002,000 | — | — |
| 2011-08-31 | $23.90 | $40.71 | 1,444,000 | — | — |
| 2011-08-30 | $23.71 | $40.39 | 1,350,000 | — | — |
| 2011-08-29 | $23.57 | $40.16 | 1,215,000 | — | — |
| 2011-08-26 | $22.87 | $38.96 | 1,055,800 | — | — |
| 2011-08-25 | $22.53 | $38.38 | 1,133,200 | — | — |
| 2011-08-24 | $23.00 | $39.18 | 1,051,400 | — | — |
| 2011-08-23 | $22.97 | $39.14 | 1,185,400 | — | — |
| 2011-08-22 | $22.37 | $38.12 | 1,111,400 | — | — |
| 2011-08-19 | $22.15 | $37.73 | 2,562,600 | — | — |
| 2011-08-18 | $22.58 | $38.47 | 1,473,800 | — | — |
| 2011-08-17 | $23.30 | $39.70 | 1,223,200 | — | — |
| 2011-08-16 | $23.19 | $39.51 | 1,054,400 | — | — |
| 2011-08-15 | $23.30 | $39.69 | 917,600 | — | — |
| 2011-08-12 | $22.90 | $39.02 | 1,272,600 | — | — |
| 2011-08-11 | $22.79 | $38.82 | 1,755,800 | — | — |
| 2011-08-10 | $21.99 | $37.47 | 2,900,200 | — | — |
| 2011-08-09 | $22.64 | $38.58 | 2,401,600 | — | — |
| 2011-08-08 | $22.17 | $37.77 | 2,083,800 | — | — |
| 2011-08-05 | $23.30 | $39.70 | 2,032,800 | — | — |
| 2011-08-04 | $22.98 | $39.16 | 1,570,000 | — | — |
| 2011-08-03 | $23.87 | $40.67 | 1,061,000 | — | — |
| 2011-08-02 | $23.85 | $40.64 | 1,074,000 | — | — |
| 2011-08-01 | $24.22 | $41.26 | 1,201,600 | — | — |
| 2011-07-29 | $24.33 | $41.45 | 1,055,600 | — | — |
| 2011-07-28 | $24.55 | $41.82 | 762,800 | — | — |
| 2011-07-27 | $24.52 | $41.78 | 751,000 | — | — |
| 2011-07-26 | $24.91 | $42.44 | 683,400 | — | — |
| 2011-07-25 | $25.03 | $42.65 | 686,800 | — | — |
| 2011-07-22 | $25.13 | $42.81 | 736,400 | — | — |
| 2011-07-21 | $25.22 | $42.96 | 787,000 | — | — |
| 2011-07-20 | $24.95 | $42.51 | 949,600 | — | — |
| 2011-07-19 | $24.88 | $42.39 | 690,000 | — | — |
| 2011-07-18 | $24.51 | $41.76 | 786,800 | — | — |
| 2011-07-15 | $24.62 | $41.94 | 1,279,200 | — | — |
| 2011-07-14 | $24.65 | $42.00 | 1,024,200 | — | — |
| 2011-07-13 | $24.68 | $42.05 | 978,000 | — | — |
| 2011-07-12 | $24.57 | $41.86 | 780,800 | — | — |
| 2011-07-11 | $24.43 | $41.63 | 1,028,000 | — | — |
| 2011-07-08 | $24.55 | $41.83 | 1,240,200 | — | — |
| 2011-07-07 | $24.97 | $42.55 | 1,686,800 | — | — |
| 2011-07-06 | $24.82 | $42.05 | 1,276,800 | — | — |
| 2011-07-05 | $24.81 | $42.03 | 1,550,800 | — | — |
| 2011-07-01 | $24.94 | $42.25 | 1,688,800 | — | — |
| 2011-06-30 | $24.79 | $41.99 | 3,938,200 | — | — |
| 2011-06-29 | $25.50 | $43.20 | 1,829,400 | — | — |
| 2011-06-28 | $25.39 | $43.02 | 1,618,800 | — | — |
| 2011-06-27 | $25.20 | $42.69 | 1,283,200 | — | — |
| 2011-06-24 | $25.00 | $42.36 | 1,578,800 | — | — |
| 2011-06-23 | $24.98 | $42.31 | 1,138,800 | — | — |
| 2011-06-22 | $25.22 | $42.72 | 958,200 | — | — |
| 2011-06-21 | $25.31 | $42.88 | 636,000 | — | — |
| 2011-06-20 | $25.16 | $42.62 | 667,200 | — | — |
| 2011-06-17 | $24.88 | $42.14 | 1,229,400 | — | — |
| 2011-06-16 | $24.74 | $41.91 | 823,800 | — | — |
| 2011-06-15 | $24.48 | $41.48 | 900,800 | — | — |
| 2011-06-14 | $24.67 | $41.81 | 1,170,000 | — | — |
| 2011-06-13 | $24.39 | $41.32 | 911,000 | — | — |
| 2011-06-10 | $24.13 | $40.87 | 654,200 | — | — |
| 2011-06-09 | $24.46 | $41.44 | 673,600 | — | — |
| 2011-06-08 | $24.40 | $41.33 | 1,067,400 | — | — |
| 2011-06-07 | $24.34 | $41.24 | 1,241,400 | — | — |
| 2011-06-06 | $24.25 | $41.09 | 1,069,000 | — | — |
| 2011-06-03 | $24.09 | $40.82 | 1,292,200 | — | — |
| 2011-06-02 | $24.50 | $41.51 | 1,017,400 | — | — |
| 2011-06-01 | $24.84 | $42.09 | 1,377,800 | — | — |
| 2011-05-31 | $25.09 | $42.52 | 1,740,600 | — | — |
| 2011-05-27 | $24.90 | $42.19 | 469,600 | — | — |
| 2011-05-26 | $24.80 | $42.01 | 976,800 | — | — |
| 2011-05-25 | $24.72 | $41.88 | 932,600 | — | — |
| 2011-05-24 | $25.08 | $42.48 | 801,800 | — | — |
| 2011-05-23 | $24.93 | $42.25 | 719,000 | — | — |
| 2011-05-20 | $25.16 | $42.62 | 764,600 | — | — |
| 2011-05-19 | $25.25 | $42.78 | 839,400 | — | — |
| 2011-05-18 | $25.16 | $42.63 | 856,400 | — | — |
| 2011-05-17 | $25.03 | $42.41 | 1,668,600 | — | — |
| 2011-05-16 | $25.00 | $42.37 | 1,822,000 | — | — |
| 2011-05-13 | $24.84 | $42.09 | 1,188,200 | — | — |
| 2011-05-12 | $25.13 | $42.58 | 1,236,000 | — | — |
| 2011-05-11 | $24.65 | $41.76 | 752,200 | — | — |
| 2011-05-10 | $24.74 | $41.92 | 797,600 | — | — |
| 2011-05-09 | $24.53 | $41.56 | 725,200 | — | — |
| 2011-05-06 | $24.39 | $41.31 | 817,000 | — | — |
| 2011-05-05 | $24.42 | $41.37 | 963,800 | — | — |
| 2011-05-04 | $24.53 | $41.55 | 1,092,800 | — | — |
| 2011-05-03 | $24.61 | $41.69 | 1,056,000 | — | — |
| 2011-05-02 | $24.54 | $41.58 | 700,200 | — | — |
| 2011-04-29 | $24.56 | $41.61 | 1,852,000 | — | — |
| 2011-04-28 | $24.48 | $41.48 | 981,400 | — | — |
| 2011-04-27 | $24.36 | $41.27 | 865,800 | — | — |
| 2011-04-26 | $24.15 | $40.92 | 979,200 | — | — |
| 2011-04-25 | $23.97 | $40.61 | 719,000 | — | — |
| 2011-04-21 | $23.96 | $40.59 | 714,600 | — | — |
| 2011-04-20 | $24.10 | $40.83 | 1,598,200 | — | — |
| 2011-04-19 | $23.61 | $39.99 | 1,476,400 | — | — |
| 2011-04-18 | $23.58 | $39.96 | 1,444,400 | — | — |
| 2011-04-15 | $24.00 | $40.67 | 1,473,600 | — | — |
| 2011-04-14 | $23.87 | $40.44 | 1,875,200 | — | — |
| 2011-04-13 | $23.79 | $40.30 | 1,128,000 | — | — |
| 2011-04-12 | $23.75 | $40.23 | 1,166,200 | — | — |
| 2011-04-11 | $23.81 | $40.34 | 1,444,400 | — | — |
| 2011-04-08 | $23.48 | $39.78 | 1,028,000 | — | — |
| 2011-04-07 | $23.65 | $40.07 | 1,269,200 | — | — |
| 2011-04-06 | $23.78 | $40.04 | 1,593,400 | — | — |
| 2011-04-05 | $23.86 | $40.18 | 1,367,600 | — | — |
| 2011-04-04 | $23.97 | $40.36 | 1,198,400 | — | — |
| 2011-04-01 | $23.96 | $40.35 | 1,912,600 | — | — |
| 2011-03-31 | $23.92 | $40.28 | 2,171,800 | — | — |
| 2011-03-30 | $23.70 | $39.92 | 6,672,600 | — | — |
| 2011-03-29 | $24.39 | $41.07 | 3,356,000 | — | — |
| 2011-03-28 | $24.81 | $41.78 | 1,606,000 | — | — |
| 2011-03-25 | $24.81 | $41.78 | 986,600 | — | — |
| 2011-03-24 | $24.64 | $41.49 | 791,800 | — | — |
| 2011-03-23 | $24.53 | $41.32 | 1,199,000 | — | — |
| 2011-03-22 | $24.47 | $41.21 | 1,071,600 | — | — |
| 2011-03-21 | $24.71 | $41.62 | 876,200 | — | — |
| 2011-03-18 | $24.43 | $41.15 | 1,589,400 | — | — |
| 2011-03-17 | $23.96 | $40.36 | 893,400 | — | — |
| 2011-03-16 | $23.74 | $39.98 | 2,062,800 | — | — |
| 2011-03-15 | $24.03 | $40.47 | 1,755,600 | — | — |
| 2011-03-14 | $24.21 | $40.78 | 1,238,800 | — | — |
| 2011-03-11 | $24.43 | $41.15 | 1,005,000 | — | — |
| 2011-03-10 | $24.18 | $40.73 | 1,051,400 | — | — |
| 2011-03-09 | $24.41 | $41.11 | 792,600 | — | — |
| 2011-03-08 | $24.17 | $40.70 | 1,439,600 | — | — |
| 2011-03-07 | $23.84 | $40.16 | 1,850,600 | — | — |
| 2011-03-04 | $24.08 | $40.56 | 1,206,800 | — | — |
| 2011-03-03 | $24.26 | $40.86 | 1,614,400 | — | — |
| 2011-03-02 | $23.79 | $40.06 | 1,373,800 | — | — |
| 2011-03-01 | $23.73 | $39.97 | 1,989,400 | — | — |
| 2011-02-28 | $23.83 | $40.13 | 1,197,600 | — | — |
| 2011-02-25 | $23.67 | $39.87 | 948,600 | — | — |
| 2011-02-24 | $23.51 | $39.60 | 2,420,200 | — | — |
| 2011-02-23 | $23.22 | $39.11 | 1,450,400 | — | — |
| 2011-02-22 | $23.00 | $38.74 | 1,019,800 | — | — |
| 2011-02-18 | $23.03 | $38.79 | 1,213,000 | — | — |
| 2011-02-17 | $22.99 | $38.71 | 819,200 | — | — |
| 2011-02-16 | $22.82 | $38.43 | 1,119,200 | — | — |
| 2011-02-15 | $22.84 | $38.47 | 1,648,200 | — | — |
| 2011-02-14 | $22.55 | $37.98 | 1,206,800 | — | — |
| 2011-02-11 | $22.55 | $37.98 | 1,118,200 | — | — |
| 2011-02-10 | $22.46 | $37.82 | 1,805,800 | — | — |
| 2011-02-09 | $22.37 | $37.67 | 2,235,400 | — | — |
| 2011-02-08 | $22.32 | $37.59 | 1,579,000 | — | — |
| 2011-02-07 | $22.39 | $37.71 | 956,800 | — | — |
| 2011-02-04 | $22.48 | $37.85 | 1,432,800 | — | — |
| 2011-02-03 | $22.33 | $37.62 | 1,339,200 | — | — |
| 2011-02-02 | $22.17 | $37.34 | 1,394,200 | — | — |
| 2011-02-01 | $22.19 | $37.37 | 1,462,400 | — | — |
| 2011-01-31 | $22.10 | $37.22 | 2,166,000 | — | — |
| 2011-01-28 | $22.25 | $37.48 | 2,733,400 | — | — |
| 2011-01-27 | $22.58 | $38.02 | 3,078,200 | — | — |
| 2011-01-26 | $22.37 | $37.68 | 2,698,600 | — | — |
| 2011-01-25 | $23.16 | $39.01 | 1,572,800 | — | — |
| 2011-01-24 | $23.00 | $38.74 | 1,502,800 | — | — |
| 2011-01-21 | $23.24 | $39.13 | 1,870,200 | — | — |
| 2011-01-20 | $23.25 | $39.15 | 1,475,600 | — | — |
| 2011-01-19 | $23.13 | $38.95 | 1,479,000 | — | — |
| 2011-01-18 | $23.20 | $39.07 | 1,661,800 | — | — |
| 2011-01-14 | $22.98 | $38.70 | 1,479,600 | — | — |
| 2011-01-13 | $22.97 | $38.69 | 1,158,600 | — | — |
| 2011-01-12 | $22.95 | $38.65 | 938,600 | — | — |
| 2011-01-11 | $22.86 | $38.49 | 1,156,400 | — | — |
| 2011-01-10 | $22.75 | $38.33 | 884,400 | — | — |
| 2011-01-07 | $22.59 | $38.06 | 1,630,600 | — | — |
| 2011-01-06 | $22.72 | $38.26 | 1,453,400 | — | — |
| 2011-01-05 | $22.86 | $38.49 | 1,513,000 | — | — |
| 2011-01-04 | $23.04 | $38.81 | 1,052,000 | — | — |
| 2011-01-03 | $23.25 | $39.16 | 1,023,200 | — | — |