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 | $15.22 | $66.45 | 4,917,200 | — | — |
| 2011-12-29 | $15.27 | $66.66 | 4,849,200 | — | — |
| 2011-12-28 | $15.17 | $66.22 | 5,884,800 | — | — |
| 2011-12-27 | $15.19 | $66.33 | 5,915,600 | — | — |
| 2011-12-23 | $15.06 | $65.76 | 7,393,200 | — | — |
| 2011-12-22 | $14.93 | $65.18 | 10,523,600 | — | — |
| 2011-12-21 | $14.92 | $65.14 | 11,749,200 | — | — |
| 2011-12-20 | $14.69 | $64.11 | 10,570,800 | — | — |
| 2011-12-19 | $14.39 | $62.81 | 7,898,800 | — | — |
| 2011-12-16 | $14.47 | $63.16 | 15,871,600 | — | — |
| 2011-12-15 | $14.48 | $63.20 | 8,591,600 | — | — |
| 2011-12-14 | $14.29 | $62.40 | 7,726,400 | — | — |
| 2011-12-13 | $14.35 | $62.63 | 7,300,800 | — | — |
| 2011-12-12 | $14.25 | $62.20 | 7,024,000 | — | — |
| 2011-12-09 | $14.37 | $62.73 | 7,318,800 | — | — |
| 2011-12-08 | $14.16 | $61.80 | 8,610,400 | — | — |
| 2011-12-07 | $14.27 | $62.30 | 7,317,200 | — | — |
| 2011-12-06 | $14.20 | $61.97 | 7,504,400 | — | — |
| 2011-12-05 | $14.13 | $61.68 | 8,876,800 | — | — |
| 2011-12-02 | $13.94 | $60.86 | 9,955,200 | — | — |
| 2011-12-01 | $13.90 | $60.66 | 5,316,400 | — | — |
| 2011-11-30 | $13.86 | $60.51 | 12,371,200 | — | — |
| 2011-11-29 | $13.60 | $59.37 | 6,276,800 | — | — |
| 2011-11-28 | $13.39 | $58.45 | 7,978,800 | — | — |
| 2011-11-25 | $13.14 | $57.38 | 3,957,600 | — | — |
| 2011-11-23 | $13.10 | $57.17 | 9,066,800 | — | — |
| 2011-11-22 | $13.37 | $58.35 | 8,161,600 | — | — |
| 2011-11-21 | $13.68 | $59.10 | 9,083,600 | — | — |
| 2011-11-18 | $13.88 | $60.00 | 7,426,000 | — | — |
| 2011-11-17 | $13.85 | $59.84 | 8,745,600 | — | — |
| 2011-11-16 | $13.90 | $60.07 | 10,115,200 | — | — |
| 2011-11-15 | $13.91 | $60.13 | 14,236,400 | — | — |
| 2011-11-14 | $13.82 | $59.72 | 5,100,400 | — | — |
| 2011-11-11 | $13.96 | $60.31 | 7,103,200 | — | — |
| 2011-11-10 | $13.82 | $59.74 | 6,214,000 | — | — |
| 2011-11-09 | $13.72 | $59.29 | 10,162,000 | — | — |
| 2011-11-08 | $14.11 | $60.99 | 6,682,800 | — | — |
| 2011-11-07 | $14.01 | $60.54 | 12,002,400 | — | — |
| 2011-11-04 | $14.11 | $60.98 | 14,420,000 | — | — |
| 2011-11-03 | $14.40 | $62.24 | 11,016,000 | — | — |
| 2011-11-02 | $14.05 | $60.72 | 7,758,400 | — | — |
| 2011-11-01 | $13.84 | $59.80 | 10,273,200 | — | — |
| 2011-10-31 | $14.10 | $60.94 | 9,863,200 | — | — |
| 2011-10-28 | $14.26 | $61.63 | 11,022,800 | — | — |
| 2011-10-27 | $14.45 | $62.45 | 12,055,600 | — | — |
| 2011-10-26 | $14.01 | $60.54 | 9,362,000 | — | — |
| 2011-10-25 | $13.80 | $59.64 | 6,510,400 | — | — |
| 2011-10-24 | $13.96 | $60.33 | 6,071,200 | — | — |
| 2011-10-21 | $13.97 | $60.36 | 8,139,600 | — | — |
| 2011-10-20 | $13.77 | $59.51 | 6,166,800 | — | — |
| 2011-10-19 | $13.69 | $59.15 | 7,295,600 | — | — |
| 2011-10-18 | $13.71 | $59.24 | 7,815,200 | — | — |
| 2011-10-17 | $13.67 | $59.09 | 7,709,200 | — | — |
| 2011-10-14 | $13.72 | $59.27 | 7,864,000 | — | — |
| 2011-10-13 | $13.65 | $58.98 | 5,708,800 | — | — |
| 2011-10-12 | $13.67 | $59.08 | 7,169,200 | — | — |
| 2011-10-11 | $13.69 | $59.18 | 4,801,600 | — | — |
| 2011-10-10 | $13.78 | $59.53 | 6,891,200 | — | — |
| 2011-10-07 | $13.55 | $58.56 | 11,350,800 | — | — |
| 2011-10-06 | $13.44 | $58.08 | 5,900,800 | — | — |
| 2011-10-05 | $13.26 | $57.29 | 9,690,800 | — | — |
| 2011-10-04 | $13.25 | $57.27 | 11,600,000 | — | — |
| 2011-10-03 | $13.22 | $57.12 | 8,868,800 | — | — |
| 2011-09-30 | $13.51 | $58.37 | 9,766,000 | — | — |
| 2011-09-29 | $13.63 | $58.91 | 11,456,400 | — | — |
| 2011-09-28 | $13.46 | $58.17 | 8,629,200 | — | — |
| 2011-09-27 | $13.64 | $58.95 | 10,456,400 | — | — |
| 2011-09-26 | $13.60 | $58.75 | 8,468,400 | — | — |
| 2011-09-23 | $13.45 | $58.14 | 10,764,400 | — | — |
| 2011-09-22 | $13.34 | $57.64 | 14,760,000 | — | — |
| 2011-09-21 | $13.70 | $59.22 | 9,047,200 | — | — |
| 2011-09-20 | $13.92 | $60.15 | 9,977,200 | — | — |
| 2011-09-19 | $13.69 | $59.15 | 5,899,200 | — | — |
| 2011-09-16 | $13.82 | $59.73 | 11,891,200 | — | — |
| 2011-09-15 | $13.59 | $58.71 | 10,833,600 | — | — |
| 2011-09-14 | $13.46 | $58.18 | 9,866,400 | — | — |
| 2011-09-13 | $13.40 | $57.90 | 12,767,600 | — | — |
| 2011-09-12 | $13.53 | $58.47 | 8,249,600 | — | — |
| 2011-09-09 | $13.40 | $57.91 | 11,257,600 | — | — |
| 2011-09-08 | $13.67 | $59.06 | 10,302,400 | — | — |
| 2011-09-07 | $13.75 | $59.42 | 12,296,000 | — | — |
| 2011-09-06 | $13.76 | $59.48 | 7,274,000 | — | — |
| 2011-09-02 | $13.91 | $60.11 | 8,055,200 | — | — |
| 2011-09-01 | $14.18 | $61.28 | 10,512,400 | — | — |
| 2011-08-31 | $14.18 | $61.28 | 8,580,000 | — | — |
| 2011-08-30 | $14.11 | $60.98 | 6,061,600 | — | — |
| 2011-08-29 | $14.07 | $60.82 | 4,896,400 | — | — |
| 2011-08-26 | $13.85 | $59.87 | 6,784,800 | — | — |
| 2011-08-25 | $13.80 | $59.65 | 7,402,800 | — | — |
| 2011-08-24 | $14.01 | $60.55 | 8,870,400 | — | — |
| 2011-08-23 | $13.78 | $58.96 | 9,200,800 | — | — |
| 2011-08-22 | $13.53 | $57.90 | 9,130,400 | — | — |
| 2011-08-19 | $13.57 | $58.07 | 9,924,800 | — | — |
| 2011-08-18 | $13.65 | $58.39 | 14,720,800 | — | — |
| 2011-08-17 | $13.76 | $58.89 | 7,592,800 | — | — |
| 2011-08-16 | $13.67 | $58.50 | 7,134,800 | — | — |
| 2011-08-15 | $13.69 | $58.55 | 24,555,200 | — | — |
| 2011-08-12 | $13.17 | $56.36 | 26,907,200 | — | — |
| 2011-08-11 | $13.11 | $56.10 | 28,130,000 | — | — |
| 2011-08-10 | $12.55 | $53.69 | 16,360,800 | — | — |
| 2011-08-09 | $12.99 | $55.56 | 17,858,400 | — | — |
| 2011-08-08 | $12.54 | $53.67 | 14,094,400 | — | — |
| 2011-08-05 | $13.20 | $56.49 | 17,404,000 | — | — |
| 2011-08-04 | $13.12 | $56.15 | 13,019,600 | — | — |
| 2011-08-03 | $13.51 | $57.79 | 13,422,000 | — | — |
| 2011-08-02 | $13.56 | $58.02 | 7,207,600 | — | — |
| 2011-08-01 | $13.85 | $59.27 | 6,737,200 | — | — |
| 2011-07-29 | $13.81 | $59.10 | 9,977,200 | — | — |
| 2011-07-28 | $14.06 | $60.16 | 7,344,000 | — | — |
| 2011-07-27 | $14.16 | $60.60 | 9,958,800 | — | — |
| 2011-07-26 | $14.34 | $61.36 | 7,266,400 | — | — |
| 2011-07-25 | $14.39 | $61.55 | 4,091,200 | — | — |
| 2011-07-22 | $14.37 | $61.46 | 3,900,000 | — | — |
| 2011-07-21 | $14.47 | $61.92 | 5,189,200 | — | — |
| 2011-07-20 | $14.24 | $60.91 | 4,886,800 | — | — |
| 2011-07-19 | $14.19 | $60.72 | 5,190,000 | — | — |
| 2011-07-18 | $14.09 | $60.29 | 5,146,800 | — | — |
| 2011-07-15 | $14.20 | $60.76 | 8,170,800 | — | — |
| 2011-07-14 | $14.25 | $60.96 | 5,922,800 | — | — |
| 2011-07-13 | $14.30 | $61.18 | 6,560,400 | — | — |
| 2011-07-12 | $14.32 | $61.28 | 6,297,200 | — | — |
| 2011-07-11 | $14.29 | $61.14 | 4,928,800 | — | — |
| 2011-07-08 | $14.43 | $61.72 | 4,081,200 | — | — |
| 2011-07-07 | $14.51 | $62.09 | 5,130,800 | — | — |
| 2011-07-06 | $14.44 | $61.78 | 4,794,800 | — | — |
| 2011-07-05 | $14.42 | $61.71 | 5,803,200 | — | — |
| 2011-07-01 | $14.55 | $62.23 | 5,607,200 | — | — |
| 2011-06-30 | $14.37 | $61.46 | 6,626,000 | — | — |
| 2011-06-29 | $14.31 | $61.22 | 6,011,200 | — | — |
| 2011-06-28 | $14.27 | $61.07 | 4,052,800 | — | — |
| 2011-06-27 | $14.25 | $60.95 | 5,920,000 | — | — |
| 2011-06-24 | $14.15 | $60.55 | 7,324,800 | — | — |
| 2011-06-23 | $14.10 | $60.31 | 5,972,400 | — | — |
| 2011-06-22 | $14.18 | $60.67 | 7,025,600 | — | — |
| 2011-06-21 | $14.24 | $60.94 | 5,384,800 | — | — |
| 2011-06-20 | $14.26 | $61.02 | 6,325,600 | — | — |
| 2011-06-17 | $14.16 | $60.58 | 7,714,000 | — | — |
| 2011-06-16 | $14.04 | $60.06 | 7,690,400 | — | — |
| 2011-06-15 | $13.87 | $59.33 | 6,592,400 | — | — |
| 2011-06-14 | $13.97 | $59.78 | 5,716,400 | — | — |
| 2011-06-13 | $13.98 | $59.79 | 5,240,800 | — | — |
| 2011-06-10 | $13.87 | $59.36 | 10,028,800 | — | — |
| 2011-06-09 | $13.91 | $59.51 | 4,399,600 | — | — |
| 2011-06-08 | $13.88 | $59.37 | 5,769,600 | — | — |
| 2011-06-07 | $13.85 | $59.27 | 7,749,600 | — | — |
| 2011-06-06 | $13.85 | $59.27 | 7,831,600 | — | — |
| 2011-06-03 | $13.92 | $59.56 | 13,460,000 | — | — |
| 2011-06-02 | $14.05 | $60.13 | 5,822,800 | — | — |
| 2011-06-01 | $14.19 | $60.71 | 6,678,400 | — | — |
| 2011-05-31 | $14.49 | $61.40 | 7,274,400 | — | — |
| 2011-05-27 | $14.34 | $60.76 | 4,581,200 | — | — |
| 2011-05-26 | $14.28 | $60.50 | 5,626,000 | — | — |
| 2011-05-25 | $14.25 | $60.40 | 7,880,000 | — | — |
| 2011-05-24 | $14.35 | $60.79 | 5,944,400 | — | — |
| 2011-05-23 | $14.40 | $61.02 | 6,980,400 | — | — |
| 2011-05-20 | $14.45 | $61.22 | 9,370,400 | — | — |
| 2011-05-19 | $14.60 | $61.86 | 7,034,000 | — | — |
| 2011-05-18 | $14.63 | $61.98 | 6,137,200 | — | — |
| 2011-05-17 | $14.65 | $62.09 | 6,322,000 | — | — |
| 2011-05-16 | $14.52 | $61.53 | 7,944,000 | — | — |
| 2011-05-13 | $14.66 | $62.13 | 5,672,000 | — | — |
| 2011-05-12 | $14.72 | $62.38 | 6,000,000 | — | — |
| 2011-05-11 | $14.56 | $61.68 | 5,010,800 | — | — |
| 2011-05-10 | $14.59 | $61.82 | 5,796,400 | — | — |
| 2011-05-09 | $14.41 | $61.08 | 4,968,400 | — | — |
| 2011-05-06 | $14.35 | $60.81 | 5,758,000 | — | — |
| 2011-05-05 | $14.26 | $60.45 | 7,164,800 | — | — |
| 2011-05-04 | $14.36 | $60.85 | 7,962,000 | — | — |
| 2011-05-03 | $14.34 | $60.78 | 9,061,200 | — | — |
| 2011-05-02 | $14.15 | $59.97 | 7,722,000 | — | — |
| 2011-04-29 | $14.14 | $59.94 | 7,054,400 | — | — |
| 2011-04-28 | $14.21 | $60.21 | 7,140,400 | — | — |
| 2011-04-27 | $14.05 | $59.54 | 6,113,200 | — | — |
| 2011-04-26 | $14.01 | $59.38 | 5,600,000 | — | — |
| 2011-04-25 | $13.87 | $58.76 | 3,613,600 | — | — |
| 2011-04-21 | $13.88 | $58.81 | 4,564,800 | — | — |
| 2011-04-20 | $13.92 | $58.99 | 5,227,200 | — | — |
| 2011-04-19 | $13.72 | $58.16 | 5,361,200 | — | — |
| 2011-04-18 | $13.73 | $58.20 | 7,557,600 | — | — |
| 2011-04-15 | $13.78 | $58.40 | 11,047,200 | — | — |
| 2011-04-14 | $13.79 | $58.44 | 4,881,600 | — | — |
| 2011-04-13 | $13.74 | $58.24 | 6,659,200 | — | — |
| 2011-04-12 | $13.78 | $58.40 | 7,766,400 | — | — |
| 2011-04-11 | $13.79 | $58.45 | 9,895,200 | — | — |
| 2011-04-08 | $14.00 | $59.33 | 6,597,200 | — | — |
| 2011-04-07 | $14.01 | $59.39 | 11,005,600 | — | — |
| 2011-04-06 | $14.14 | $59.94 | 6,323,600 | — | — |
| 2011-04-05 | $14.08 | $59.66 | 7,602,000 | — | — |
| 2011-04-04 | $14.05 | $59.53 | 8,148,400 | — | — |
| 2011-04-01 | $13.98 | $59.26 | 8,676,000 | — | — |
| 2011-03-31 | $13.78 | $58.40 | 6,730,400 | — | — |
| 2011-03-30 | $13.75 | $58.25 | 7,840,400 | — | — |
| 2011-03-29 | $13.67 | $57.93 | 5,367,600 | — | — |
| 2011-03-28 | $13.44 | $56.97 | 5,922,400 | — | — |
| 2011-03-25 | $13.53 | $57.32 | 4,746,400 | — | — |
| 2011-03-24 | $13.51 | $57.23 | 7,410,800 | — | — |
| 2011-03-23 | $13.42 | $56.89 | 3,445,200 | — | — |
| 2011-03-22 | $13.47 | $57.10 | 5,500,800 | — | — |
| 2011-03-21 | $13.44 | $56.96 | 5,876,400 | — | — |
| 2011-03-18 | $13.19 | $55.90 | 9,970,400 | — | — |
| 2011-03-17 | $13.21 | $55.96 | 8,145,600 | — | — |
| 2011-03-16 | $13.15 | $55.73 | 12,608,000 | — | — |
| 2011-03-15 | $13.44 | $56.97 | 13,087,200 | — | — |
| 2011-03-14 | $13.77 | $58.36 | 9,777,600 | — | — |
| 2011-03-11 | $13.92 | $59.00 | 8,680,400 | — | — |
| 2011-03-10 | $13.84 | $58.64 | 8,384,800 | — | — |
| 2011-03-09 | $13.94 | $59.09 | 6,565,600 | — | — |
| 2011-03-08 | $13.83 | $58.59 | 6,094,000 | — | — |
| 2011-03-07 | $13.66 | $57.87 | 6,344,000 | — | — |
| 2011-03-04 | $13.69 | $58.01 | 9,450,400 | — | — |
| 2011-03-03 | $13.61 | $57.68 | 8,676,400 | — | — |
| 2011-03-02 | $13.45 | $57.00 | 7,938,800 | — | — |
| 2011-03-01 | $13.53 | $56.77 | 12,267,600 | — | — |
| 2011-02-28 | $13.87 | $58.17 | 8,805,600 | — | — |
| 2011-02-25 | $13.67 | $57.36 | 4,550,800 | — | — |
| 2011-02-24 | $13.60 | $57.06 | 7,466,800 | — | — |
| 2011-02-23 | $13.59 | $57.02 | 7,502,800 | — | — |
| 2011-02-22 | $13.66 | $57.31 | 7,270,000 | — | — |
| 2011-02-18 | $13.65 | $57.25 | 7,485,200 | — | — |
| 2011-02-17 | $13.56 | $56.88 | 5,642,400 | — | — |
| 2011-02-16 | $13.59 | $57.01 | 6,988,800 | — | — |
| 2011-02-15 | $13.69 | $57.44 | 5,381,600 | — | — |
| 2011-02-14 | $13.68 | $57.37 | 4,281,200 | — | — |
| 2011-02-11 | $13.77 | $57.74 | 4,757,600 | — | — |
| 2011-02-10 | $13.81 | $57.91 | 4,948,000 | — | — |
| 2011-02-09 | $13.81 | $57.93 | 3,734,400 | — | — |
| 2011-02-08 | $13.86 | $58.13 | 4,446,000 | — | — |
| 2011-02-07 | $13.80 | $57.88 | 9,871,200 | — | — |
| 2011-02-04 | $13.69 | $57.41 | 8,266,800 | — | — |
| 2011-02-03 | $13.75 | $57.67 | 10,762,800 | — | — |
| 2011-02-02 | $13.72 | $57.53 | 7,090,400 | — | — |
| 2011-02-01 | $13.63 | $57.19 | 6,874,000 | — | — |
| 2011-01-31 | $13.37 | $56.07 | 8,734,400 | — | — |
| 2011-01-28 | $13.51 | $56.66 | 8,268,800 | — | — |
| 2011-01-27 | $13.60 | $57.06 | 5,785,200 | — | — |
| 2011-01-26 | $13.55 | $56.85 | 8,645,600 | — | — |
| 2011-01-25 | $13.64 | $57.23 | 13,060,800 | — | — |
| 2011-01-24 | $13.54 | $56.78 | 10,245,200 | — | — |
| 2011-01-21 | $13.61 | $57.07 | 10,110,400 | — | — |
| 2011-01-20 | $13.56 | $56.89 | 10,452,000 | — | — |
| 2011-01-19 | $13.52 | $56.70 | 5,126,400 | — | — |
| 2011-01-18 | $13.58 | $56.95 | 5,172,400 | — | — |
| 2011-01-14 | $13.54 | $56.79 | 6,422,000 | — | — |
| 2011-01-13 | $13.44 | $56.38 | 6,484,400 | — | — |
| 2011-01-12 | $13.41 | $56.24 | 8,480,400 | — | — |
| 2011-01-11 | $13.19 | $55.33 | 7,346,000 | — | — |
| 2011-01-10 | $13.23 | $55.50 | 11,806,000 | — | — |
| 2011-01-07 | $13.06 | $54.77 | 5,495,600 | — | — |
| 2011-01-06 | $13.03 | $54.65 | 7,158,000 | — | — |
| 2011-01-05 | $13.09 | $54.89 | 10,962,800 | — | — |
| 2011-01-04 | $13.19 | $55.32 | 6,944,000 | — | — |
| 2011-01-03 | $13.06 | $54.78 | 6,060,800 | — | — |