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 | $19.65 | $58.95 | 388,300 | — | — |
| 2011-12-29 | $19.78 | $59.34 | 319,600 | — | — |
| 2011-12-28 | $19.60 | $58.80 | 435,900 | — | — |
| 2011-12-27 | $20.13 | $60.39 | 293,500 | — | — |
| 2011-12-23 | $20.13 | $60.39 | 342,300 | — | — |
| 2011-12-22 | $20.08 | $60.24 | 583,000 | — | — |
| 2011-12-21 | $19.84 | $59.52 | 445,000 | — | — |
| 2011-12-20 | $19.68 | $59.04 | 773,400 | — | — |
| 2011-12-19 | $19.04 | $57.12 | 577,500 | — | — |
| 2011-12-16 | $19.30 | $57.90 | 1,248,900 | — | — |
| 2011-12-15 | $19.26 | $57.78 | 919,000 | — | — |
| 2011-12-14 | $18.90 | $56.70 | 1,242,100 | — | — |
| 2011-12-13 | $19.23 | $57.69 | 1,533,200 | — | — |
| 2011-12-12 | $19.50 | $58.50 | 8,613,200 | — | — |
| 2011-12-09 | $19.41 | $58.23 | 3,061,600 | — | — |
| 2011-12-08 | $18.33 | $54.99 | 879,100 | — | — |
| 2011-12-07 | $18.93 | $56.79 | 1,261,200 | — | — |
| 2011-12-06 | $19.27 | $57.81 | 656,100 | — | — |
| 2011-12-05 | $19.29 | $57.87 | 844,700 | — | — |
| 2011-12-02 | $19.18 | $57.54 | 623,400 | — | — |
| 2011-12-01 | $19.12 | $57.36 | 874,800 | — | — |
| 2011-11-30 | $19.00 | $57.00 | 1,651,000 | — | — |
| 2011-11-29 | $18.01 | $54.03 | 816,200 | — | — |
| 2011-11-28 | $18.20 | $54.60 | 830,600 | — | — |
| 2011-11-25 | $17.84 | $53.52 | 373,100 | — | — |
| 2011-11-23 | $17.89 | $53.67 | 803,500 | — | — |
| 2011-11-22 | $18.08 | $54.24 | 931,200 | — | — |
| 2011-11-21 | $18.74 | $56.22 | 605,000 | — | — |
| 2011-11-18 | $19.04 | $57.12 | 394,100 | — | — |
| 2011-11-17 | $19.03 | $57.09 | 791,300 | — | — |
| 2011-11-16 | $19.29 | $57.87 | 553,800 | — | — |
| 2011-11-15 | $19.57 | $58.71 | 795,100 | — | — |
| 2011-11-14 | $19.11 | $57.33 | 688,900 | — | — |
| 2011-11-11 | $19.32 | $57.96 | 642,600 | — | — |
| 2011-11-10 | $18.86 | $56.58 | 748,100 | — | — |
| 2011-11-09 | $18.67 | $56.01 | 1,124,700 | — | — |
| 2011-11-08 | $19.59 | $58.77 | 895,800 | — | — |
| 2011-11-07 | $19.71 | $58.53 | 870,900 | — | — |
| 2011-11-04 | $19.66 | $58.38 | 665,200 | — | — |
| 2011-11-03 | $19.26 | $57.19 | 905,500 | — | — |
| 2011-11-02 | $18.73 | $55.62 | 1,295,800 | — | — |
| 2011-11-01 | $18.32 | $54.40 | 1,596,300 | — | — |
| 2011-10-31 | $18.86 | $56.00 | 1,840,500 | — | — |
| 2011-10-28 | $19.60 | $58.20 | 3,284,300 | — | — |
| 2011-10-27 | $21.39 | $63.52 | 1,531,300 | — | — |
| 2011-10-26 | $20.58 | $61.11 | 823,400 | — | — |
| 2011-10-25 | $20.05 | $59.54 | 566,200 | — | — |
| 2011-10-24 | $20.84 | $61.88 | 686,700 | — | — |
| 2011-10-21 | $20.18 | $59.92 | 675,100 | — | — |
| 2011-10-20 | $19.55 | $58.05 | 638,700 | — | — |
| 2011-10-19 | $19.61 | $58.23 | 474,400 | — | — |
| 2011-10-18 | $20.03 | $59.48 | 852,400 | — | — |
| 2011-10-17 | $19.46 | $57.78 | 686,900 | — | — |
| 2011-10-14 | $20.32 | $60.34 | 460,900 | — | — |
| 2011-10-13 | $19.68 | $58.44 | 334,500 | — | — |
| 2011-10-12 | $19.84 | $58.91 | 686,600 | — | — |
| 2011-10-11 | $19.39 | $57.58 | 441,200 | — | — |
| 2011-10-10 | $19.26 | $57.19 | 604,800 | — | — |
| 2011-10-07 | $18.59 | $55.20 | 606,500 | — | — |
| 2011-10-06 | $19.04 | $56.54 | 751,400 | — | — |
| 2011-10-05 | $18.51 | $54.96 | 815,900 | — | — |
| 2011-10-04 | $17.99 | $53.42 | 1,400,000 | — | — |
| 2011-10-03 | $16.71 | $49.62 | 1,520,100 | — | — |
| 2011-09-30 | $18.01 | $53.48 | 1,195,400 | — | — |
| 2011-09-29 | $18.64 | $55.35 | 1,139,100 | — | — |
| 2011-09-28 | $18.28 | $54.28 | 548,200 | — | — |
| 2011-09-27 | $19.32 | $57.37 | 812,000 | — | — |
| 2011-09-26 | $19.24 | $57.13 | 871,300 | — | — |
| 2011-09-23 | $18.15 | $53.89 | 791,700 | — | — |
| 2011-09-22 | $18.12 | $53.81 | 1,316,500 | — | — |
| 2011-09-21 | $18.55 | $55.08 | 774,900 | — | — |
| 2011-09-20 | $19.44 | $57.73 | 713,900 | — | — |
| 2011-09-19 | $19.43 | $57.70 | 437,000 | — | — |
| 2011-09-16 | $19.70 | $58.50 | 672,900 | — | — |
| 2011-09-15 | $19.76 | $58.68 | 447,200 | — | — |
| 2011-09-14 | $19.57 | $58.11 | 830,100 | — | — |
| 2011-09-13 | $19.13 | $56.80 | 702,100 | — | — |
| 2011-09-12 | $18.28 | $54.28 | 701,400 | — | — |
| 2011-09-09 | $18.27 | $54.25 | 726,900 | — | — |
| 2011-09-08 | $18.83 | $55.91 | 526,700 | — | — |
| 2011-09-07 | $19.20 | $57.01 | 639,100 | — | — |
| 2011-09-06 | $18.60 | $55.23 | 631,500 | — | — |
| 2011-09-02 | $18.68 | $55.47 | 855,900 | — | — |
| 2011-09-01 | $19.46 | $57.78 | 578,200 | — | — |
| 2011-08-31 | $19.94 | $59.21 | 841,800 | — | — |
| 2011-08-30 | $19.91 | $59.12 | 589,800 | — | — |
| 2011-08-29 | $19.81 | $58.82 | 750,500 | — | — |
| 2011-08-26 | $18.90 | $56.12 | 603,000 | — | — |
| 2011-08-25 | $18.33 | $54.43 | 688,600 | — | — |
| 2011-08-24 | $18.67 | $55.44 | 794,300 | — | — |
| 2011-08-23 | $18.38 | $54.58 | 910,200 | — | — |
| 2011-08-22 | $17.87 | $53.06 | 1,302,700 | — | — |
| 2011-08-19 | $18.03 | $53.54 | 1,112,900 | — | — |
| 2011-08-18 | $18.42 | $54.70 | 1,116,000 | — | — |
| 2011-08-17 | $19.52 | $57.96 | 489,800 | — | — |
| 2011-08-16 | $19.80 | $58.79 | 456,100 | — | — |
| 2011-08-15 | $20.07 | $59.60 | 938,100 | — | — |
| 2011-08-12 | $19.56 | $58.08 | 647,500 | — | — |
| 2011-08-11 | $19.28 | $57.25 | 1,261,400 | — | — |
| 2011-08-10 | $18.14 | $53.87 | 1,516,500 | — | — |
| 2011-08-09 | $19.01 | $56.45 | 2,522,600 | — | — |
| 2011-08-08 | $17.69 | $52.53 | 2,201,800 | — | — |
| 2011-08-05 | $19.47 | $57.22 | 1,497,700 | — | — |
| 2011-08-04 | $19.36 | $56.90 | 1,728,400 | — | — |
| 2011-08-03 | $20.22 | $59.42 | 900,100 | — | — |
| 2011-08-02 | $20.09 | $59.04 | 786,400 | — | — |
| 2011-08-01 | $20.73 | $60.92 | 1,355,100 | — | — |
| 2011-07-29 | $20.91 | $61.45 | 821,800 | — | — |
| 2011-07-28 | $20.99 | $61.69 | 1,074,900 | — | — |
| 2011-07-27 | $21.02 | $61.78 | 1,157,800 | — | — |
| 2011-07-26 | $21.50 | $63.19 | 905,200 | — | — |
| 2011-07-25 | $21.38 | $62.83 | 1,096,900 | — | — |
| 2011-07-22 | $21.84 | $64.19 | 4,698,700 | — | — |
| 2011-07-21 | $22.95 | $67.45 | 1,243,400 | — | — |
| 2011-07-20 | $23.02 | $67.65 | 773,400 | — | — |
| 2011-07-19 | $22.74 | $66.83 | 872,600 | — | — |
| 2011-07-18 | $22.19 | $65.21 | 1,026,800 | — | — |
| 2011-07-15 | $22.48 | $66.07 | 990,900 | — | — |
| 2011-07-14 | $22.43 | $65.92 | 720,300 | — | — |
| 2011-07-13 | $23.24 | $68.30 | 591,600 | — | — |
| 2011-07-12 | $23.12 | $67.95 | 380,900 | — | — |
| 2011-07-11 | $23.20 | $68.18 | 394,600 | — | — |
| 2011-07-08 | $23.74 | $69.77 | 543,700 | — | — |
| 2011-07-07 | $23.91 | $70.27 | 536,400 | — | — |
| 2011-07-06 | $23.35 | $68.62 | 633,400 | — | — |
| 2011-07-05 | $23.29 | $68.45 | 800,200 | — | — |
| 2011-07-01 | $23.05 | $67.74 | 1,024,800 | — | — |
| 2011-06-30 | $22.66 | $66.60 | 582,800 | — | — |
| 2011-06-29 | $22.58 | $66.36 | 579,800 | — | — |
| 2011-06-28 | $22.13 | $65.04 | 509,700 | — | — |
| 2011-06-27 | $22.00 | $64.66 | 481,100 | — | — |
| 2011-06-24 | $21.75 | $63.92 | 412,000 | — | — |
| 2011-06-23 | $21.96 | $64.54 | 762,900 | — | — |
| 2011-06-22 | $21.99 | $64.63 | 669,500 | — | — |
| 2011-06-21 | $21.99 | $64.63 | 616,700 | — | — |
| 2011-06-20 | $21.53 | $63.27 | 483,700 | — | — |
| 2011-06-17 | $20.93 | $61.51 | 1,003,200 | — | — |
| 2011-06-16 | $20.95 | $61.57 | 742,600 | — | — |
| 2011-06-15 | $21.39 | $62.86 | 741,000 | — | — |
| 2011-06-14 | $22.05 | $64.80 | 789,600 | — | — |
| 2011-06-13 | $21.36 | $62.78 | 662,900 | — | — |
| 2011-06-10 | $21.44 | $63.01 | 813,700 | — | — |
| 2011-06-09 | $21.92 | $64.42 | 861,300 | — | — |
| 2011-06-08 | $21.52 | $63.25 | 666,900 | — | — |
| 2011-06-07 | $21.78 | $64.01 | 1,056,300 | — | — |
| 2011-06-06 | $21.60 | $63.48 | 888,900 | — | — |
| 2011-06-03 | $22.09 | $64.92 | 1,097,700 | — | — |
| 2011-06-02 | $23.25 | $68.33 | 692,500 | — | — |
| 2011-06-01 | $23.02 | $67.65 | 860,900 | — | — |
| 2011-05-31 | $24.02 | $70.59 | 983,600 | — | — |
| 2011-05-27 | $23.62 | $69.42 | 469,700 | — | — |
| 2011-05-26 | $23.29 | $68.45 | 715,900 | — | — |
| 2011-05-25 | $23.03 | $67.68 | 833,300 | — | — |
| 2011-05-24 | $22.28 | $65.48 | 761,400 | — | — |
| 2011-05-23 | $22.42 | $65.89 | 940,200 | — | — |
| 2011-05-20 | $23.06 | $67.77 | 530,700 | — | — |
| 2011-05-19 | $23.32 | $68.54 | 765,000 | — | — |
| 2011-05-18 | $23.17 | $68.09 | 778,800 | — | — |
| 2011-05-17 | $22.76 | $66.89 | 786,800 | — | — |
| 2011-05-16 | $23.14 | $68.01 | 1,160,100 | — | — |
| 2011-05-13 | $23.52 | $69.12 | 721,400 | — | — |
| 2011-05-12 | $23.98 | $70.48 | 940,000 | — | — |
| 2011-05-11 | $24.43 | $71.80 | 820,100 | — | — |
| 2011-05-10 | $25.11 | $73.80 | 799,000 | — | — |
| 2011-05-09 | $24.85 | $73.03 | 592,200 | — | — |
| 2011-05-06 | $24.54 | $72.12 | 740,600 | — | — |
| 2011-05-05 | $24.51 | $71.44 | 823,900 | — | — |
| 2011-05-04 | $24.71 | $72.03 | 1,190,000 | — | — |
| 2011-05-03 | $25.02 | $72.93 | 1,140,400 | — | — |
| 2011-05-02 | $26.12 | $76.14 | 1,718,400 | — | — |
| 2011-04-29 | $25.74 | $75.03 | 2,158,600 | — | — |
| 2011-04-28 | $26.29 | $76.63 | 1,206,100 | — | — |
| 2011-04-27 | $26.40 | $76.95 | 800,800 | — | — |
| 2011-04-26 | $26.38 | $76.90 | 1,300,000 | — | — |
| 2011-04-25 | $26.12 | $76.14 | 892,700 | — | — |
| 2011-04-21 | $26.03 | $75.88 | 971,000 | — | — |
| 2011-04-20 | $25.94 | $75.61 | 1,307,000 | — | — |
| 2011-04-19 | $24.78 | $72.23 | 893,000 | — | — |
| 2011-04-18 | $24.84 | $72.41 | 1,020,900 | — | — |
| 2011-04-15 | $25.16 | $73.34 | 1,636,900 | — | — |
| 2011-04-14 | $24.33 | $70.92 | 600,700 | — | — |
| 2011-04-13 | $24.08 | $70.19 | 785,800 | — | — |
| 2011-04-12 | $24.19 | $70.51 | 773,800 | — | — |
| 2011-04-11 | $24.53 | $71.50 | 871,800 | — | — |
| 2011-04-08 | $25.04 | $72.99 | 1,407,100 | — | — |
| 2011-04-07 | $24.93 | $72.67 | 1,030,100 | — | — |
| 2011-04-06 | $24.99 | $72.84 | 1,133,900 | — | — |
| 2011-04-05 | $24.78 | $72.23 | 2,327,900 | — | — |
| 2011-04-04 | $23.16 | $67.51 | 744,700 | — | — |
| 2011-04-01 | $23.12 | $67.39 | 1,316,700 | — | — |
| 2011-03-31 | $22.92 | $66.81 | 899,200 | — | — |
| 2011-03-30 | $22.80 | $66.46 | 2,130,500 | — | — |
| 2011-03-29 | $22.38 | $65.24 | 2,719,500 | — | — |
| 2011-03-28 | $21.24 | $61.91 | 683,400 | — | — |
| 2011-03-25 | $21.23 | $61.88 | 772,300 | — | — |
| 2011-03-24 | $21.00 | $61.21 | 1,044,000 | — | — |
| 2011-03-23 | $20.75 | $60.48 | 685,500 | — | — |
| 2011-03-22 | $20.73 | $60.43 | 915,300 | — | — |
| 2011-03-21 | $20.81 | $60.66 | 1,158,200 | — | — |
| 2011-03-18 | $20.31 | $59.20 | 1,118,200 | — | — |
| 2011-03-17 | $19.95 | $58.15 | 848,600 | — | — |
| 2011-03-16 | $19.76 | $57.60 | 1,342,900 | — | — |
| 2011-03-15 | $19.45 | $56.70 | 831,300 | — | — |
| 2011-03-14 | $19.63 | $57.22 | 494,600 | — | — |
| 2011-03-11 | $19.55 | $56.99 | 587,100 | — | — |
| 2011-03-10 | $19.56 | $57.02 | 955,300 | — | — |
| 2011-03-09 | $19.78 | $57.66 | 503,400 | — | — |
| 2011-03-08 | $19.75 | $57.57 | 697,300 | — | — |
| 2011-03-07 | $19.37 | $56.46 | 913,700 | — | — |
| 2011-03-04 | $19.72 | $57.48 | 690,500 | — | — |
| 2011-03-03 | $19.91 | $58.04 | 1,093,100 | — | — |
| 2011-03-02 | $19.18 | $55.91 | 762,600 | — | — |
| 2011-03-01 | $19.25 | $56.11 | 2,007,100 | — | — |
| 2011-02-28 | $18.61 | $54.25 | 471,900 | — | — |
| 2011-02-25 | $18.49 | $53.90 | 639,400 | — | — |
| 2011-02-24 | $18.23 | $53.14 | 781,700 | — | — |
| 2011-02-23 | $18.46 | $53.81 | 1,083,100 | — | — |
| 2011-02-22 | $18.69 | $54.48 | 1,261,400 | — | — |
| 2011-02-18 | $19.14 | $55.79 | 697,500 | — | — |
| 2011-02-17 | $19.03 | $55.47 | 572,400 | — | — |
| 2011-02-16 | $18.76 | $54.68 | 693,800 | — | — |
| 2011-02-15 | $18.70 | $54.51 | 521,300 | — | — |
| 2011-02-14 | $18.81 | $54.83 | 698,200 | — | — |
| 2011-02-11 | $18.75 | $54.65 | 564,200 | — | — |
| 2011-02-10 | $18.76 | $54.68 | 695,100 | — | — |
| 2011-02-09 | $18.74 | $54.63 | 739,200 | — | — |
| 2011-02-08 | $18.98 | $55.33 | 846,000 | — | — |
| 2011-02-07 | $19.19 | $55.35 | 951,100 | — | — |
| 2011-02-04 | $18.78 | $54.17 | 1,078,900 | — | — |
| 2011-02-03 | $19.08 | $55.04 | 1,104,700 | — | — |
| 2011-02-02 | $19.10 | $55.09 | 2,065,500 | — | — |
| 2011-02-01 | $19.80 | $57.11 | 1,733,400 | — | — |
| 2011-01-31 | $19.47 | $56.16 | 982,900 | — | — |
| 2011-01-28 | $19.27 | $55.59 | 802,300 | — | — |
| 2011-01-27 | $19.77 | $57.03 | 488,600 | — | — |
| 2011-01-26 | $19.77 | $57.03 | 723,900 | — | — |
| 2011-01-25 | $19.55 | $56.39 | 994,200 | — | — |
| 2011-01-24 | $19.79 | $57.09 | 489,500 | — | — |
| 2011-01-21 | $19.68 | $56.77 | 815,800 | — | — |
| 2011-01-20 | $20.06 | $57.86 | 839,900 | — | — |
| 2011-01-19 | $20.29 | $58.53 | 454,900 | — | — |
| 2011-01-18 | $20.67 | $59.62 | 596,200 | — | — |
| 2011-01-14 | $20.70 | $59.71 | 832,600 | — | — |
| 2011-01-13 | $20.25 | $58.41 | 303,800 | — | — |
| 2011-01-12 | $20.30 | $58.56 | 295,400 | — | — |
| 2011-01-11 | $20.12 | $58.04 | 426,300 | — | — |
| 2011-01-10 | $20.23 | $58.35 | 481,000 | — | — |
| 2011-01-07 | $20.20 | $58.27 | 405,400 | — | — |
| 2011-01-06 | $20.25 | $58.41 | 549,600 | — | — |
| 2011-01-05 | $20.30 | $58.56 | 373,300 | — | — |
| 2011-01-04 | $20.20 | $58.27 | 572,000 | — | — |
| 2011-01-03 | $20.60 | $59.42 | 784,600 | — | — |