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 | $18.66 | $67.47 | 31,400 | — | — |
| 2011-12-29 | $18.96 | $68.55 | 61,100 | — | — |
| 2011-12-28 | $18.62 | $67.32 | 54,900 | — | — |
| 2011-12-27 | $18.72 | $67.68 | 18,600 | — | — |
| 2011-12-23 | $18.59 | $67.21 | 13,800 | — | — |
| 2011-12-22 | $18.85 | $68.15 | 29,100 | — | — |
| 2011-12-21 | $18.69 | $67.57 | 31,000 | — | — |
| 2011-12-20 | $18.55 | $67.07 | 57,900 | — | — |
| 2011-12-19 | $17.99 | $65.04 | 34,500 | — | — |
| 2011-12-16 | $18.28 | $66.09 | 74,800 | — | — |
| 2011-12-15 | $18.49 | $66.85 | 29,000 | — | — |
| 2011-12-14 | $18.07 | $65.33 | 51,700 | — | — |
| 2011-12-13 | $17.89 | $64.68 | 37,100 | — | — |
| 2011-12-12 | $18.15 | $65.62 | 45,400 | — | — |
| 2011-12-09 | $18.31 | $66.20 | 39,700 | — | — |
| 2011-12-08 | $17.91 | $64.75 | 64,900 | — | — |
| 2011-12-07 | $18.27 | $66.06 | 37,800 | — | — |
| 2011-12-06 | $18.71 | $67.65 | 41,800 | — | — |
| 2011-12-05 | $18.46 | $66.74 | 70,300 | — | — |
| 2011-12-02 | $18.35 | $66.34 | 29,900 | — | — |
| 2011-12-01 | $18.32 | $66.24 | 68,900 | — | — |
| 2011-11-30 | $18.50 | $66.89 | 137,100 | — | — |
| 2011-11-29 | $17.87 | $64.61 | 56,500 | — | — |
| 2011-11-28 | $17.71 | $64.03 | 53,400 | — | — |
| 2011-11-25 | $17.37 | $62.80 | 15,900 | — | — |
| 2011-11-23 | $17.50 | $63.27 | 49,200 | — | — |
| 2011-11-22 | $17.84 | $64.50 | 25,800 | — | — |
| 2011-11-21 | $18.04 | $65.22 | 29,400 | — | — |
| 2011-11-18 | $18.21 | $65.84 | 81,200 | — | — |
| 2011-11-17 | $18.17 | $65.69 | 48,000 | — | — |
| 2011-11-16 | $18.31 | $66.20 | 27,700 | — | — |
| 2011-11-15 | $18.64 | $67.39 | 30,600 | — | — |
| 2011-11-14 | $18.34 | $66.31 | 47,000 | — | — |
| 2011-11-11 | $18.61 | $67.28 | 42,200 | — | — |
| 2011-11-10 | $18.39 | $66.49 | 26,700 | — | — |
| 2011-11-09 | $18.32 | $65.57 | 67,700 | — | — |
| 2011-11-08 | $19.01 | $68.04 | 37,000 | — | — |
| 2011-11-07 | $18.84 | $67.43 | 37,900 | — | — |
| 2011-11-04 | $18.69 | $66.89 | 35,200 | — | — |
| 2011-11-03 | $18.99 | $67.96 | 58,200 | — | — |
| 2011-11-02 | $18.98 | $67.93 | 42,300 | — | — |
| 2011-11-01 | $18.47 | $66.10 | 51,900 | — | — |
| 2011-10-31 | $18.95 | $67.82 | 72,400 | — | — |
| 2011-10-28 | $19.09 | $68.32 | 44,000 | — | — |
| 2011-10-27 | $19.36 | $69.29 | 126,100 | — | — |
| 2011-10-26 | $18.22 | $65.21 | 53,700 | — | — |
| 2011-10-25 | $17.94 | $64.21 | 37,700 | — | — |
| 2011-10-24 | $18.28 | $65.42 | 75,600 | — | — |
| 2011-10-21 | $17.81 | $63.74 | 60,600 | — | — |
| 2011-10-20 | $17.58 | $62.92 | 46,000 | — | — |
| 2011-10-19 | $17.69 | $63.31 | 65,200 | — | — |
| 2011-10-18 | $17.78 | $63.63 | 52,600 | — | — |
| 2011-10-17 | $17.60 | $62.99 | 48,200 | — | — |
| 2011-10-14 | $18.20 | $65.14 | 26,400 | — | — |
| 2011-10-13 | $18.08 | $64.71 | 26,400 | — | — |
| 2011-10-12 | $18.10 | $64.78 | 39,400 | — | — |
| 2011-10-11 | $17.94 | $64.21 | 41,400 | — | — |
| 2011-10-10 | $17.88 | $63.99 | 45,400 | — | — |
| 2011-10-07 | $17.35 | $62.10 | 36,800 | — | — |
| 2011-10-06 | $17.70 | $63.35 | 32,300 | — | — |
| 2011-10-05 | $17.73 | $63.46 | 27,700 | — | — |
| 2011-10-04 | $17.76 | $63.56 | 100,900 | — | — |
| 2011-10-03 | $16.60 | $59.41 | 58,400 | — | — |
| 2011-09-30 | $17.07 | $61.09 | 52,100 | — | — |
| 2011-09-29 | $17.09 | $61.16 | 35,500 | — | — |
| 2011-09-28 | $16.70 | $59.77 | 47,200 | — | — |
| 2011-09-27 | $17.29 | $61.88 | 50,800 | — | — |
| 2011-09-26 | $17.21 | $61.59 | 23,800 | — | — |
| 2011-09-23 | $17.10 | $61.20 | 58,400 | — | — |
| 2011-09-22 | $16.89 | $60.45 | 104,700 | — | — |
| 2011-09-21 | $16.95 | $60.66 | 39,300 | — | — |
| 2011-09-20 | $17.36 | $62.13 | 32,200 | — | — |
| 2011-09-19 | $17.52 | $62.70 | 25,400 | — | — |
| 2011-09-16 | $17.91 | $64.10 | 58,200 | — | — |
| 2011-09-15 | $17.76 | $63.56 | 21,200 | — | — |
| 2011-09-14 | $17.75 | $63.53 | 43,500 | — | — |
| 2011-09-13 | $17.54 | $62.78 | 29,500 | — | — |
| 2011-09-12 | $17.44 | $62.42 | 27,900 | — | — |
| 2011-09-09 | $17.36 | $62.13 | 45,300 | — | — |
| 2011-09-08 | $17.65 | $63.17 | 28,500 | — | — |
| 2011-09-07 | $17.99 | $64.39 | 47,300 | — | — |
| 2011-09-06 | $17.62 | $63.06 | 58,600 | — | — |
| 2011-09-02 | $17.34 | $62.06 | 62,800 | — | — |
| 2011-09-01 | $17.74 | $63.49 | 59,800 | — | — |
| 2011-08-31 | $18.19 | $65.10 | 56,600 | — | — |
| 2011-08-30 | $18.58 | $66.50 | 25,200 | — | — |
| 2011-08-29 | $18.49 | $66.18 | 57,500 | — | — |
| 2011-08-26 | $18.09 | $64.74 | 52,800 | — | — |
| 2011-08-25 | $17.57 | $62.88 | 71,800 | — | — |
| 2011-08-24 | $17.84 | $63.85 | 66,300 | — | — |
| 2011-08-23 | $17.65 | $63.17 | 92,200 | — | — |
| 2011-08-22 | $17.15 | $61.38 | 38,200 | — | — |
| 2011-08-19 | $17.21 | $61.59 | 52,400 | — | — |
| 2011-08-18 | $17.54 | $62.78 | 60,100 | — | — |
| 2011-08-17 | $18.06 | $64.64 | 28,100 | — | — |
| 2011-08-16 | $17.95 | $64.24 | 33,800 | — | — |
| 2011-08-15 | $18.14 | $64.92 | 49,600 | — | — |
| 2011-08-12 | $17.68 | $63.28 | 41,300 | — | — |
| 2011-08-11 | $18.06 | $64.64 | 63,400 | — | — |
| 2011-08-10 | $17.36 | $61.48 | 75,300 | — | — |
| 2011-08-09 | $18.47 | $65.41 | 85,300 | — | — |
| 2011-08-08 | $17.59 | $62.29 | 91,900 | — | — |
| 2011-08-05 | $18.48 | $65.44 | 76,600 | — | — |
| 2011-08-04 | $18.28 | $64.73 | 54,400 | — | — |
| 2011-08-03 | $18.55 | $65.69 | 26,700 | — | — |
| 2011-08-02 | $18.21 | $64.49 | 33,500 | — | — |
| 2011-08-01 | $18.24 | $64.59 | 46,000 | — | — |
| 2011-07-29 | $18.29 | $64.77 | 61,200 | — | — |
| 2011-07-28 | $18.69 | $66.19 | 33,600 | — | — |
| 2011-07-27 | $18.32 | $64.88 | 59,800 | — | — |
| 2011-07-26 | $18.38 | $65.09 | 42,100 | — | — |
| 2011-07-25 | $18.51 | $65.55 | 23,800 | — | — |
| 2011-07-22 | $18.82 | $66.65 | 13,400 | — | — |
| 2011-07-21 | $19.02 | $67.35 | 26,200 | — | — |
| 2011-07-20 | $18.79 | $66.54 | 12,300 | — | — |
| 2011-07-19 | $19.00 | $67.28 | 26,800 | — | — |
| 2011-07-18 | $18.55 | $65.69 | 19,800 | — | — |
| 2011-07-15 | $18.95 | $67.11 | 32,900 | — | — |
| 2011-07-14 | $18.78 | $66.50 | 26,300 | — | — |
| 2011-07-13 | $18.99 | $67.25 | 41,500 | — | — |
| 2011-07-12 | $18.82 | $66.65 | 26,100 | — | — |
| 2011-07-11 | $18.71 | $66.26 | 30,700 | — | — |
| 2011-07-08 | $18.83 | $66.68 | 19,400 | — | — |
| 2011-07-07 | $19.01 | $67.32 | 34,000 | — | — |
| 2011-07-06 | $19.00 | $67.28 | 56,700 | — | — |
| 2011-07-05 | $18.92 | $67.00 | 31,700 | — | — |
| 2011-07-01 | $18.72 | $66.29 | 31,600 | — | — |
| 2011-06-30 | $18.58 | $65.80 | 21,000 | — | — |
| 2011-06-29 | $18.39 | $65.12 | 17,700 | — | — |
| 2011-06-28 | $18.43 | $65.27 | 24,400 | — | — |
| 2011-06-27 | $18.37 | $65.05 | 42,800 | — | — |
| 2011-06-24 | $18.08 | $64.03 | 115,500 | — | — |
| 2011-06-23 | $18.31 | $64.84 | 38,100 | — | — |
| 2011-06-22 | $18.39 | $65.12 | 19,800 | — | — |
| 2011-06-21 | $18.85 | $66.75 | 56,000 | — | — |
| 2011-06-20 | $18.87 | $66.82 | 30,000 | — | — |
| 2011-06-17 | $18.98 | $67.21 | 93,500 | — | — |
| 2011-06-16 | $18.38 | $65.09 | 33,500 | — | — |
| 2011-06-15 | $17.99 | $63.71 | 33,100 | — | — |
| 2011-06-14 | $18.29 | $64.77 | 33,700 | — | — |
| 2011-06-13 | $18.06 | $63.96 | 26,000 | — | — |
| 2011-06-10 | $18.02 | $63.81 | 26,600 | — | — |
| 2011-06-09 | $18.18 | $64.38 | 19,800 | — | — |
| 2011-06-08 | $18.44 | $65.30 | 39,000 | — | — |
| 2011-06-07 | $18.23 | $64.56 | 61,100 | — | — |
| 2011-06-06 | $17.87 | $63.28 | 35,100 | — | — |
| 2011-06-03 | $17.89 | $63.35 | 53,000 | — | — |
| 2011-06-02 | $17.87 | $63.28 | 41,200 | — | — |
| 2011-06-01 | $17.95 | $63.57 | 43,000 | — | — |
| 2011-05-31 | $18.76 | $66.43 | 123,400 | — | — |
| 2011-05-27 | $18.42 | $65.23 | 12,600 | — | — |
| 2011-05-26 | $18.27 | $64.70 | 34,700 | — | — |
| 2011-05-25 | $18.14 | $64.24 | 56,800 | — | — |
| 2011-05-24 | $17.88 | $63.32 | 38,900 | — | — |
| 2011-05-23 | $17.83 | $63.14 | 22,500 | — | — |
| 2011-05-20 | $17.96 | $63.60 | 93,700 | — | — |
| 2011-05-19 | $18.01 | $63.78 | 133,600 | — | — |
| 2011-05-18 | $18.27 | $64.70 | 25,800 | — | — |
| 2011-05-17 | $18.13 | $64.20 | 27,500 | — | — |
| 2011-05-16 | $18.31 | $64.84 | 35,100 | — | — |
| 2011-05-13 | $18.37 | $65.05 | 20,000 | — | — |
| 2011-05-12 | $18.76 | $66.43 | 21,900 | — | — |
| 2011-05-11 | $18.62 | $65.29 | 25,400 | — | — |
| 2011-05-10 | $19.00 | $66.62 | 42,900 | — | — |
| 2011-05-09 | $18.46 | $64.73 | 22,000 | — | — |
| 2011-05-06 | $18.20 | $63.82 | 30,000 | — | — |
| 2011-05-05 | $18.00 | $63.12 | 35,800 | — | — |
| 2011-05-04 | $17.96 | $62.98 | 31,900 | — | — |
| 2011-05-03 | $18.17 | $63.71 | 27,000 | — | — |
| 2011-05-02 | $18.20 | $63.82 | 21,000 | — | — |
| 2011-04-29 | $18.88 | $66.20 | 30,000 | — | — |
| 2011-04-28 | $18.88 | $66.20 | 20,000 | — | — |
| 2011-04-27 | $18.68 | $65.50 | 19,000 | — | — |
| 2011-04-26 | $18.59 | $65.18 | 26,400 | — | — |
| 2011-04-25 | $18.37 | $64.41 | 20,900 | — | — |
| 2011-04-21 | $18.50 | $64.87 | 26,900 | — | — |
| 2011-04-20 | $18.34 | $64.31 | 29,300 | — | — |
| 2011-04-19 | $18.07 | $63.36 | 19,000 | — | — |
| 2011-04-18 | $18.19 | $63.78 | 20,400 | — | — |
| 2011-04-15 | $18.32 | $64.24 | 33,600 | — | — |
| 2011-04-14 | $18.09 | $63.43 | 16,500 | — | — |
| 2011-04-13 | $17.85 | $62.59 | 38,600 | — | — |
| 2011-04-12 | $18.14 | $63.61 | 19,400 | — | — |
| 2011-04-11 | $18.53 | $64.97 | 18,500 | — | — |
| 2011-04-08 | $18.62 | $65.29 | 17,800 | — | — |
| 2011-04-07 | $18.78 | $65.85 | 20,600 | — | — |
| 2011-04-06 | $19.29 | $67.64 | 58,000 | — | — |
| 2011-04-05 | $19.16 | $67.18 | 51,000 | — | — |
| 2011-04-04 | $19.02 | $66.69 | 66,400 | — | — |
| 2011-04-01 | $18.77 | $65.82 | 38,000 | — | — |
| 2011-03-31 | $18.19 | $63.78 | 14,700 | — | — |
| 2011-03-30 | $18.16 | $63.68 | 16,800 | — | — |
| 2011-03-29 | $18.07 | $63.36 | 17,400 | — | — |
| 2011-03-28 | $17.77 | $62.31 | 19,500 | — | — |
| 2011-03-25 | $18.01 | $63.15 | 19,900 | — | — |
| 2011-03-24 | $17.81 | $62.45 | 34,600 | — | — |
| 2011-03-23 | $17.92 | $62.84 | 16,800 | — | — |
| 2011-03-22 | $17.98 | $63.05 | 18,900 | — | — |
| 2011-03-21 | $18.03 | $63.22 | 25,000 | — | — |
| 2011-03-18 | $17.72 | $62.13 | 61,600 | — | — |
| 2011-03-17 | $17.54 | $61.50 | 29,400 | — | — |
| 2011-03-16 | $17.53 | $61.47 | 49,000 | — | — |
| 2011-03-15 | $17.68 | $61.99 | 51,300 | — | — |
| 2011-03-14 | $17.90 | $62.77 | 30,000 | — | — |
| 2011-03-11 | $17.81 | $62.45 | 59,100 | — | — |
| 2011-03-10 | $17.80 | $62.41 | 57,300 | — | — |
| 2011-03-09 | $18.05 | $63.29 | 57,500 | — | — |
| 2011-03-08 | $18.05 | $63.29 | 59,200 | — | — |
| 2011-03-07 | $18.02 | $63.19 | 45,800 | — | — |
| 2011-03-04 | $18.22 | $63.89 | 49,800 | — | — |
| 2011-03-03 | $18.53 | $64.97 | 29,000 | — | — |
| 2011-03-02 | $18.31 | $64.20 | 30,800 | — | — |
| 2011-03-01 | $18.14 | $63.61 | 29,700 | — | — |
| 2011-02-28 | $18.77 | $65.82 | 41,400 | — | — |
| 2011-02-25 | $18.55 | $65.04 | 22,600 | — | — |
| 2011-02-24 | $18.32 | $64.24 | 32,600 | — | — |
| 2011-02-23 | $17.96 | $62.98 | 28,600 | — | — |
| 2011-02-22 | $18.03 | $63.22 | 26,900 | — | — |
| 2011-02-18 | $18.43 | $64.62 | 24,300 | — | — |
| 2011-02-17 | $18.44 | $64.66 | 29,400 | — | — |
| 2011-02-16 | $18.47 | $64.76 | 22,300 | — | — |
| 2011-02-15 | $18.19 | $63.78 | 42,000 | — | — |
| 2011-02-14 | $18.64 | $65.36 | 20,000 | — | — |
| 2011-02-11 | $18.64 | $65.36 | 35,900 | — | — |
| 2011-02-10 | $18.42 | $63.95 | 64,100 | — | — |
| 2011-02-09 | $18.21 | $63.22 | 19,200 | — | — |
| 2011-02-08 | $18.11 | $62.87 | 40,600 | — | — |
| 2011-02-07 | $17.97 | $62.38 | 39,100 | — | — |
| 2011-02-04 | $17.74 | $61.59 | 24,500 | — | — |
| 2011-02-03 | $17.95 | $62.32 | 17,400 | — | — |
| 2011-02-02 | $18.01 | $62.52 | 27,900 | — | — |
| 2011-02-01 | $17.93 | $62.25 | 31,200 | — | — |
| 2011-01-31 | $17.78 | $61.73 | 30,200 | — | — |
| 2011-01-28 | $17.67 | $61.34 | 62,300 | — | — |
| 2011-01-27 | $18.36 | $63.74 | 20,400 | — | — |
| 2011-01-26 | $18.30 | $63.53 | 27,400 | — | — |
| 2011-01-25 | $17.97 | $62.38 | 35,200 | — | — |
| 2011-01-24 | $17.89 | $62.11 | 39,100 | — | — |
| 2011-01-21 | $17.79 | $61.76 | 50,700 | — | — |
| 2011-01-20 | $17.79 | $61.76 | 30,100 | — | — |
| 2011-01-19 | $18.45 | $64.05 | 46,500 | — | — |
| 2011-01-18 | $18.98 | $65.89 | 40,000 | — | — |
| 2011-01-14 | $18.84 | $65.41 | 63,200 | — | — |
| 2011-01-13 | $18.83 | $65.37 | 28,800 | — | — |
| 2011-01-12 | $18.96 | $65.82 | 46,800 | — | — |
| 2011-01-11 | $18.83 | $65.37 | 28,000 | — | — |
| 2011-01-10 | $18.69 | $64.88 | 19,800 | — | — |
| 2011-01-07 | $18.65 | $64.75 | 53,700 | — | — |
| 2011-01-06 | $18.32 | $63.60 | 23,600 | — | — |
| 2011-01-05 | $18.40 | $63.88 | 25,400 | — | — |
| 2011-01-04 | $18.25 | $63.36 | 53,100 | — | — |
| 2011-01-03 | $18.54 | $64.36 | 41,900 | — | — |