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 | $28.36 | $126.11 | 664,800 | — | — |
| 2011-12-29 | $28.41 | $126.36 | 536,000 | — | — |
| 2011-12-28 | $28.16 | $125.22 | 385,200 | — | — |
| 2011-12-27 | $28.36 | $126.11 | 400,000 | — | — |
| 2011-12-23 | $28.06 | $124.78 | 412,000 | — | — |
| 2011-12-22 | $27.90 | $124.07 | 599,800 | — | — |
| 2011-12-21 | $28.01 | $124.58 | 569,600 | — | — |
| 2011-12-20 | $27.65 | $122.98 | 1,268,400 | — | — |
| 2011-12-19 | $26.56 | $118.11 | 882,200 | — | — |
| 2011-12-16 | $27.02 | $120.18 | 2,851,200 | — | — |
| 2011-12-15 | $26.56 | $118.13 | 1,179,200 | — | — |
| 2011-12-14 | $26.15 | $116.31 | 1,213,400 | — | — |
| 2011-12-13 | $26.46 | $117.69 | 1,303,800 | — | — |
| 2011-12-12 | $26.28 | $116.86 | 1,160,800 | — | — |
| 2011-12-09 | $26.30 | $116.95 | 849,600 | — | — |
| 2011-12-08 | $25.93 | $115.35 | 789,800 | — | — |
| 2011-12-07 | $26.23 | $116.66 | 855,000 | — | — |
| 2011-12-06 | $26.32 | $117.06 | 353,000 | — | — |
| 2011-12-05 | $26.32 | $117.06 | 675,800 | — | — |
| 2011-12-02 | $26.22 | $116.62 | 644,400 | — | — |
| 2011-12-01 | $26.25 | $116.77 | 716,600 | — | — |
| 2011-11-30 | $26.48 | $117.77 | 1,207,800 | — | — |
| 2011-11-29 | $25.42 | $113.06 | 761,000 | — | — |
| 2011-11-28 | $25.02 | $111.28 | 977,400 | — | — |
| 2011-11-25 | $24.68 | $109.77 | 199,600 | — | — |
| 2011-11-23 | $24.66 | $109.66 | 846,800 | — | — |
| 2011-11-22 | $25.21 | $112.10 | 1,108,200 | — | — |
| 2011-11-21 | $25.28 | $112.44 | 828,600 | — | — |
| 2011-11-18 | $25.67 | $114.19 | 802,000 | — | — |
| 2011-11-17 | $25.43 | $113.10 | 863,200 | — | — |
| 2011-11-16 | $25.72 | $114.39 | 656,600 | — | — |
| 2011-11-15 | $26.08 | $115.97 | 828,400 | — | — |
| 2011-11-14 | $26.01 | $115.71 | 914,200 | — | — |
| 2011-11-11 | $26.39 | $117.35 | 506,400 | — | — |
| 2011-11-10 | $25.81 | $114.77 | 847,000 | — | — |
| 2011-11-09 | $25.65 | $114.06 | 798,600 | — | — |
| 2011-11-08 | $26.49 | $117.82 | 823,000 | — | — |
| 2011-11-07 | $26.23 | $116.66 | 609,600 | — | — |
| 2011-11-04 | $26.33 | $117.11 | 786,000 | — | — |
| 2011-11-03 | $26.19 | $116.49 | 796,400 | — | — |
| 2011-11-02 | $25.59 | $113.84 | 1,025,400 | — | — |
| 2011-11-01 | $25.08 | $111.53 | 1,280,600 | — | — |
| 2011-10-31 | $25.87 | $115.06 | 759,200 | — | — |
| 2011-10-28 | $26.12 | $116.17 | 1,416,400 | — | — |
| 2011-10-27 | $26.58 | $118.22 | 1,469,600 | — | — |
| 2011-10-26 | $25.76 | $114.57 | 819,400 | — | — |
| 2011-10-25 | $25.73 | $114.44 | 944,600 | — | — |
| 2011-10-24 | $26.07 | $115.95 | 983,200 | — | — |
| 2011-10-21 | $26.00 | $115.62 | 929,000 | — | — |
| 2011-10-20 | $25.60 | $113.86 | 917,200 | — | — |
| 2011-10-19 | $25.36 | $112.79 | 1,399,400 | — | — |
| 2011-10-18 | $25.32 | $112.62 | 1,506,400 | — | — |
| 2011-10-17 | $24.96 | $111.01 | 1,180,800 | — | — |
| 2011-10-14 | $24.95 | $110.97 | 899,600 | — | — |
| 2011-10-13 | $24.22 | $107.72 | 890,000 | — | — |
| 2011-10-12 | $24.37 | $108.39 | 656,400 | — | — |
| 2011-10-11 | $24.32 | $108.15 | 600,800 | — | — |
| 2011-10-10 | $24.69 | $109.81 | 771,000 | — | — |
| 2011-10-07 | $24.09 | $107.17 | 977,600 | — | — |
| 2011-10-06 | $24.34 | $108.26 | 807,200 | — | — |
| 2011-10-05 | $23.83 | $105.97 | 1,221,600 | — | — |
| 2011-10-04 | $23.58 | $104.02 | 1,925,600 | — | — |
| 2011-10-03 | $23.62 | $104.20 | 2,080,800 | — | — |
| 2011-09-30 | $23.90 | $105.43 | 1,915,200 | — | — |
| 2011-09-29 | $23.64 | $104.31 | 895,200 | — | — |
| 2011-09-28 | $23.18 | $102.30 | 981,200 | — | — |
| 2011-09-27 | $23.85 | $105.23 | 1,323,600 | — | — |
| 2011-09-26 | $23.73 | $104.68 | 1,289,000 | — | — |
| 2011-09-23 | $23.47 | $103.54 | 1,541,200 | — | — |
| 2011-09-22 | $23.15 | $102.15 | 1,355,600 | — | — |
| 2011-09-21 | $23.96 | $105.72 | 1,095,400 | — | — |
| 2011-09-20 | $24.58 | $108.45 | 1,264,200 | — | — |
| 2011-09-19 | $24.67 | $108.83 | 569,400 | — | — |
| 2011-09-16 | $24.68 | $108.90 | 1,358,400 | — | — |
| 2011-09-15 | $24.68 | $108.92 | 760,200 | — | — |
| 2011-09-14 | $24.42 | $107.75 | 904,800 | — | — |
| 2011-09-13 | $24.27 | $107.09 | 813,600 | — | — |
| 2011-09-12 | $23.99 | $105.85 | 1,170,800 | — | — |
| 2011-09-09 | $23.90 | $105.43 | 1,120,400 | — | — |
| 2011-09-08 | $24.53 | $108.23 | 993,200 | — | — |
| 2011-09-07 | $24.63 | $108.65 | 1,570,800 | — | — |
| 2011-09-06 | $23.90 | $105.45 | 1,359,400 | — | — |
| 2011-09-02 | $24.21 | $106.80 | 1,025,600 | — | — |
| 2011-09-01 | $24.80 | $109.40 | 608,400 | — | — |
| 2011-08-31 | $25.03 | $110.42 | 1,049,200 | — | — |
| 2011-08-30 | $25.01 | $110.37 | 679,400 | — | — |
| 2011-08-29 | $24.88 | $109.78 | 904,600 | — | — |
| 2011-08-26 | $24.43 | $107.82 | 1,296,000 | — | — |
| 2011-08-25 | $24.22 | $106.87 | 1,611,200 | — | — |
| 2011-08-24 | $24.47 | $107.95 | 1,587,200 | — | — |
| 2011-08-23 | $23.84 | $105.21 | 1,542,800 | — | — |
| 2011-08-22 | $22.87 | $100.91 | 1,832,400 | — | — |
| 2011-08-19 | $22.83 | $100.76 | 1,981,000 | — | — |
| 2011-08-18 | $23.32 | $102.87 | 1,749,600 | — | — |
| 2011-08-17 | $24.04 | $106.07 | 1,581,600 | — | — |
| 2011-08-16 | $23.69 | $104.53 | 1,057,600 | — | — |
| 2011-08-15 | $23.82 | $105.10 | 1,053,600 | — | — |
| 2011-08-12 | $23.06 | $101.73 | 1,997,400 | — | — |
| 2011-08-11 | $23.04 | $101.66 | 1,501,400 | — | — |
| 2011-08-10 | $21.80 | $96.17 | 1,884,000 | — | — |
| 2011-08-09 | $21.87 | $96.48 | 3,587,600 | — | — |
| 2011-08-08 | $20.58 | $90.81 | 3,253,600 | — | — |
| 2011-08-05 | $22.50 | $99.28 | 2,580,400 | — | — |
| 2011-08-04 | $23.33 | $102.94 | 2,070,800 | — | — |
| 2011-08-03 | $24.71 | $109.03 | 1,088,800 | — | — |
| 2011-08-02 | $24.60 | $108.54 | 829,600 | — | — |
| 2011-08-01 | $25.09 | $110.71 | 1,128,600 | — | — |
| 2011-07-29 | $25.02 | $110.40 | 836,800 | — | — |
| 2011-07-28 | $25.28 | $111.52 | 723,000 | — | — |
| 2011-07-27 | $25.30 | $111.63 | 878,000 | — | — |
| 2011-07-26 | $25.54 | $112.67 | 602,200 | — | — |
| 2011-07-25 | $25.75 | $113.64 | 516,800 | — | — |
| 2011-07-22 | $25.83 | $113.97 | 790,400 | — | — |
| 2011-07-21 | $26.04 | $114.87 | 772,400 | — | — |
| 2011-07-20 | $25.50 | $112.54 | 624,000 | — | — |
| 2011-07-19 | $25.26 | $111.46 | 538,800 | — | — |
| 2011-07-18 | $24.84 | $109.62 | 835,400 | — | — |
| 2011-07-15 | $25.16 | $110.99 | 640,200 | — | — |
| 2011-07-14 | $24.94 | $110.04 | 855,600 | — | — |
| 2011-07-13 | $25.09 | $110.73 | 587,400 | — | — |
| 2011-07-12 | $25.17 | $111.06 | 1,150,200 | — | — |
| 2011-07-11 | $25.25 | $111.41 | 770,200 | — | — |
| 2011-07-08 | $25.68 | $113.31 | 576,200 | — | — |
| 2011-07-07 | $25.81 | $113.88 | 551,200 | — | — |
| 2011-07-06 | $25.72 | $113.46 | 917,000 | — | — |
| 2011-07-05 | $25.60 | $112.13 | 573,000 | — | — |
| 2011-07-01 | $25.53 | $111.80 | 727,800 | — | — |
| 2011-06-30 | $25.16 | $110.20 | 737,800 | — | — |
| 2011-06-29 | $25.14 | $110.09 | 580,800 | — | — |
| 2011-06-28 | $24.88 | $108.97 | 573,800 | — | — |
| 2011-06-27 | $24.59 | $107.70 | 594,200 | — | — |
| 2011-06-24 | $24.49 | $107.24 | 1,487,400 | — | — |
| 2011-06-23 | $24.41 | $106.92 | 726,600 | — | — |
| 2011-06-22 | $24.67 | $108.03 | 828,800 | — | — |
| 2011-06-21 | $24.68 | $108.10 | 1,075,800 | — | — |
| 2011-06-20 | $24.53 | $107.42 | 736,600 | — | — |
| 2011-06-17 | $24.25 | $106.24 | 1,139,400 | — | — |
| 2011-06-16 | $24.18 | $105.91 | 887,400 | — | — |
| 2011-06-15 | $23.92 | $104.79 | 599,000 | — | — |
| 2011-06-14 | $24.30 | $106.43 | 1,075,200 | — | — |
| 2011-06-13 | $24.07 | $105.40 | 764,200 | — | — |
| 2011-06-10 | $24.11 | $105.60 | 858,600 | — | — |
| 2011-06-09 | $24.49 | $107.24 | 832,800 | — | — |
| 2011-06-08 | $24.46 | $107.13 | 973,800 | — | — |
| 2011-06-07 | $24.32 | $106.52 | 1,137,800 | — | — |
| 2011-06-06 | $24.32 | $106.52 | 601,800 | — | — |
| 2011-06-03 | $24.63 | $107.86 | 610,200 | — | — |
| 2011-06-02 | $25.00 | $109.50 | 666,400 | — | — |
| 2011-06-01 | $25.06 | $109.74 | 1,046,000 | — | — |
| 2011-05-31 | $25.54 | $111.84 | 878,400 | — | — |
| 2011-05-27 | $25.33 | $110.97 | 514,400 | — | — |
| 2011-05-26 | $25.38 | $111.16 | 741,400 | — | — |
| 2011-05-25 | $25.18 | $110.31 | 692,400 | — | — |
| 2011-05-24 | $25.05 | $109.72 | 600,200 | — | — |
| 2011-05-23 | $25.11 | $109.96 | 1,472,000 | — | — |
| 2011-05-20 | $25.63 | $112.26 | 859,800 | — | — |
| 2011-05-19 | $25.77 | $112.87 | 857,600 | — | — |
| 2011-05-18 | $25.47 | $111.56 | 845,000 | — | — |
| 2011-05-17 | $25.13 | $110.07 | 1,488,200 | — | — |
| 2011-05-16 | $25.30 | $110.81 | 643,200 | — | — |
| 2011-05-13 | $25.54 | $111.84 | 495,400 | — | — |
| 2011-05-12 | $25.75 | $112.79 | 954,000 | — | — |
| 2011-05-11 | $25.59 | $112.08 | 1,170,600 | — | — |
| 2011-05-10 | $25.87 | $113.29 | 1,309,400 | — | — |
| 2011-05-09 | $25.58 | $112.02 | 1,610,000 | — | — |
| 2011-05-06 | $25.21 | $110.42 | 1,839,000 | — | — |
| 2011-05-05 | $25.66 | $112.37 | 1,739,000 | — | — |
| 2011-05-04 | $26.20 | $114.76 | 1,650,000 | — | — |
| 2011-05-03 | $26.48 | $115.96 | 1,048,400 | — | — |
| 2011-05-02 | $26.50 | $116.07 | 864,800 | — | — |
| 2011-04-29 | $26.58 | $116.44 | 544,000 | — | — |
| 2011-04-28 | $26.50 | $116.07 | 846,000 | — | — |
| 2011-04-27 | $26.40 | $115.61 | 776,200 | — | — |
| 2011-04-26 | $26.21 | $114.78 | 714,800 | — | — |
| 2011-04-25 | $26.00 | $113.90 | 718,200 | — | — |
| 2011-04-21 | $26.28 | $115.11 | 1,705,400 | — | — |
| 2011-04-20 | $26.17 | $114.65 | 1,189,000 | — | — |
| 2011-04-19 | $25.31 | $110.84 | 763,800 | — | — |
| 2011-04-18 | $25.15 | $110.16 | 1,134,800 | — | — |
| 2011-04-15 | $25.72 | $112.63 | 976,000 | — | — |
| 2011-04-14 | $25.46 | $111.49 | 968,000 | — | — |
| 2011-04-13 | $25.26 | $110.64 | 685,600 | — | — |
| 2011-04-12 | $25.17 | $110.22 | 1,198,400 | — | — |
| 2011-04-11 | $25.56 | $111.93 | 836,400 | — | — |
| 2011-04-08 | $25.64 | $112.28 | 815,200 | — | — |
| 2011-04-07 | $25.43 | $111.41 | 532,000 | — | — |
| 2011-04-06 | $25.53 | $111.80 | 635,800 | — | — |
| 2011-04-05 | $25.67 | $111.61 | 687,200 | — | — |
| 2011-04-04 | $25.59 | $111.27 | 397,600 | — | — |
| 2011-04-01 | $25.55 | $111.07 | 630,600 | — | — |
| 2011-03-31 | $25.28 | $109.92 | 644,200 | — | — |
| 2011-03-30 | $25.09 | $109.11 | 562,600 | — | — |
| 2011-03-29 | $24.74 | $107.55 | 640,800 | — | — |
| 2011-03-28 | $24.49 | $106.48 | 442,800 | — | — |
| 2011-03-25 | $24.63 | $107.07 | 764,800 | — | — |
| 2011-03-24 | $24.63 | $107.09 | 855,600 | — | — |
| 2011-03-23 | $24.59 | $106.92 | 434,400 | — | — |
| 2011-03-22 | $24.55 | $106.74 | 532,800 | — | — |
| 2011-03-21 | $24.58 | $106.85 | 757,800 | — | — |
| 2011-03-18 | $24.01 | $104.42 | 564,600 | — | — |
| 2011-03-17 | $23.87 | $103.77 | 641,400 | — | — |
| 2011-03-16 | $23.80 | $103.48 | 1,164,000 | — | — |
| 2011-03-15 | $23.93 | $104.05 | 1,331,800 | — | — |
| 2011-03-14 | $24.43 | $106.24 | 900,800 | — | — |
| 2011-03-11 | $24.47 | $106.40 | 719,200 | — | — |
| 2011-03-10 | $24.34 | $105.83 | 1,197,400 | — | — |
| 2011-03-09 | $24.82 | $107.92 | 655,400 | — | — |
| 2011-03-08 | $24.73 | $107.50 | 927,000 | — | — |
| 2011-03-07 | $24.46 | $106.35 | 957,000 | — | — |
| 2011-03-04 | $24.43 | $106.24 | 769,400 | — | — |
| 2011-03-03 | $24.58 | $106.85 | 717,800 | — | — |
| 2011-03-02 | $24.36 | $105.92 | 1,124,400 | — | — |
| 2011-03-01 | $23.94 | $104.09 | 700,600 | — | — |
| 2011-02-28 | $24.05 | $104.57 | 1,297,600 | — | — |
| 2011-02-25 | $23.95 | $104.13 | 637,600 | — | — |
| 2011-02-24 | $23.66 | $102.87 | 1,118,600 | — | — |
| 2011-02-23 | $23.69 | $103.00 | 1,086,600 | — | — |
| 2011-02-22 | $23.91 | $103.94 | 974,600 | — | — |
| 2011-02-18 | $24.00 | $104.35 | 1,269,000 | — | — |
| 2011-02-17 | $23.59 | $102.59 | 1,044,600 | — | — |
| 2011-02-16 | $23.13 | $100.57 | 683,200 | — | — |
| 2011-02-15 | $23.09 | $100.40 | 678,200 | — | — |
| 2011-02-14 | $23.25 | $101.07 | 670,800 | — | — |
| 2011-02-11 | $23.33 | $101.46 | 657,600 | — | — |
| 2011-02-10 | $23.27 | $101.18 | 587,000 | — | — |
| 2011-02-09 | $23.22 | $100.96 | 609,400 | — | — |
| 2011-02-08 | $23.33 | $101.46 | 420,600 | — | — |
| 2011-02-07 | $23.26 | $101.13 | 358,400 | — | — |
| 2011-02-04 | $23.17 | $100.74 | 380,200 | — | — |
| 2011-02-03 | $23.18 | $100.79 | 607,400 | — | — |
| 2011-02-02 | $23.12 | $100.53 | 546,800 | — | — |
| 2011-02-01 | $23.27 | $101.18 | 628,000 | — | — |
| 2011-01-31 | $22.95 | $99.77 | 1,027,800 | — | — |
| 2011-01-28 | $22.83 | $99.29 | 668,200 | — | — |
| 2011-01-27 | $23.24 | $101.03 | 921,000 | — | — |
| 2011-01-26 | $23.03 | $100.11 | 590,600 | — | — |
| 2011-01-25 | $22.98 | $99.92 | 769,800 | — | — |
| 2011-01-24 | $22.87 | $99.44 | 894,800 | — | — |
| 2011-01-21 | $22.47 | $97.68 | 1,801,400 | — | — |
| 2011-01-20 | $22.54 | $98.00 | 937,800 | — | — |
| 2011-01-19 | $22.50 | $97.83 | 1,246,000 | — | — |
| 2011-01-18 | $22.66 | $98.53 | 1,609,400 | — | — |
| 2011-01-14 | $22.50 | $97.83 | 885,400 | — | — |
| 2011-01-13 | $22.50 | $97.81 | 829,000 | — | — |
| 2011-01-12 | $22.63 | $98.37 | 793,000 | — | — |
| 2011-01-11 | $22.74 | $98.87 | 914,000 | — | — |
| 2011-01-10 | $22.75 | $98.94 | 1,292,000 | — | — |
| 2011-01-07 | $22.82 | $99.22 | 729,800 | — | — |
| 2011-01-06 | $22.75 | $98.94 | 602,400 | — | — |
| 2011-01-05 | $22.90 | $98.75 | 613,800 | — | — |
| 2011-01-04 | $22.96 | $98.99 | 1,017,800 | — | — |
| 2011-01-03 | $23.13 | $99.72 | 1,347,200 | — | — |