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 | $22.02 | $76.70 | 152,600 | — | — |
| 2011-12-29 | $22.05 | $76.80 | 84,600 | — | — |
| 2011-12-28 | $21.94 | $76.42 | 130,300 | — | — |
| 2011-12-27 | $22.18 | $77.26 | 116,700 | — | — |
| 2011-12-23 | $21.84 | $76.07 | 71,000 | — | — |
| 2011-12-22 | $21.89 | $76.25 | 124,200 | — | — |
| 2011-12-21 | $21.83 | $76.04 | 78,100 | — | — |
| 2011-12-20 | $21.70 | $75.59 | 152,300 | — | — |
| 2011-12-19 | $20.92 | $72.87 | 125,300 | — | — |
| 2011-12-16 | $21.15 | $73.67 | 242,200 | — | — |
| 2011-12-15 | $21.19 | $73.81 | 142,700 | — | — |
| 2011-12-14 | $20.95 | $72.97 | 114,500 | — | — |
| 2011-12-13 | $21.30 | $74.19 | 134,100 | — | — |
| 2011-12-12 | $21.35 | $74.37 | 128,500 | — | — |
| 2011-12-09 | $21.51 | $74.92 | 124,800 | — | — |
| 2011-12-08 | $20.94 | $72.94 | 108,900 | — | — |
| 2011-12-07 | $21.57 | $75.13 | 104,300 | — | — |
| 2011-12-06 | $21.49 | $74.85 | 97,900 | — | — |
| 2011-12-05 | $21.55 | $75.06 | 130,300 | — | — |
| 2011-12-02 | $21.17 | $73.74 | 69,600 | — | — |
| 2011-12-01 | $21.30 | $74.19 | 137,000 | — | — |
| 2011-11-30 | $21.68 | $75.52 | 364,400 | — | — |
| 2011-11-29 | $20.65 | $71.93 | 155,000 | — | — |
| 2011-11-28 | $20.44 | $71.20 | 135,500 | — | — |
| 2011-11-25 | $19.67 | $68.51 | 58,300 | — | — |
| 2011-11-23 | $19.97 | $69.56 | 160,100 | — | — |
| 2011-11-22 | $20.17 | $70.26 | 96,400 | — | — |
| 2011-11-21 | $20.48 | $71.34 | 139,200 | — | — |
| 2011-11-18 | $20.59 | $71.72 | 119,000 | — | — |
| 2011-11-17 | $20.39 | $71.02 | 126,900 | — | — |
| 2011-11-16 | $20.60 | $71.75 | 136,700 | — | — |
| 2011-11-15 | $20.61 | $71.79 | 188,000 | — | — |
| 2011-11-14 | $20.09 | $69.98 | 153,600 | — | — |
| 2011-11-11 | $20.49 | $71.37 | 139,900 | — | — |
| 2011-11-10 | $20.41 | $71.09 | 193,300 | — | — |
| 2011-11-09 | $20.52 | $70.44 | 289,400 | — | — |
| 2011-11-08 | $20.63 | $70.81 | 147,300 | — | — |
| 2011-11-07 | $20.59 | $70.68 | 288,300 | — | — |
| 2011-11-04 | $19.98 | $68.58 | 136,500 | — | — |
| 2011-11-03 | $19.85 | $68.14 | 240,300 | — | — |
| 2011-11-02 | $19.48 | $66.87 | 158,600 | — | — |
| 2011-11-01 | $18.96 | $65.08 | 243,600 | — | — |
| 2011-10-31 | $19.41 | $66.63 | 196,000 | — | — |
| 2011-10-28 | $20.17 | $69.24 | 135,100 | — | — |
| 2011-10-27 | $20.44 | $70.16 | 252,600 | — | — |
| 2011-10-26 | $19.82 | $68.03 | 149,300 | — | — |
| 2011-10-25 | $19.75 | $67.79 | 186,700 | — | — |
| 2011-10-24 | $20.13 | $69.10 | 215,300 | — | — |
| 2011-10-21 | $19.62 | $67.35 | 128,700 | — | — |
| 2011-10-20 | $19.26 | $66.11 | 78,100 | — | — |
| 2011-10-19 | $19.29 | $66.22 | 114,400 | — | — |
| 2011-10-18 | $19.53 | $67.04 | 146,400 | — | — |
| 2011-10-17 | $18.93 | $64.98 | 129,800 | — | — |
| 2011-10-14 | $19.52 | $67.00 | 97,200 | — | — |
| 2011-10-13 | $19.20 | $65.91 | 116,300 | — | — |
| 2011-10-12 | $19.21 | $65.94 | 174,600 | — | — |
| 2011-10-11 | $19.20 | $65.91 | 151,500 | — | — |
| 2011-10-10 | $18.92 | $64.95 | 196,300 | — | — |
| 2011-10-07 | $18.51 | $63.54 | 127,900 | — | — |
| 2011-10-06 | $18.94 | $65.01 | 179,500 | — | — |
| 2011-10-05 | $18.40 | $63.16 | 150,900 | — | — |
| 2011-10-04 | $18.26 | $62.68 | 371,600 | — | — |
| 2011-10-03 | $17.70 | $60.76 | 331,900 | — | — |
| 2011-09-30 | $18.30 | $62.82 | 340,600 | — | — |
| 2011-09-29 | $18.80 | $64.53 | 321,500 | — | — |
| 2011-09-28 | $18.85 | $64.70 | 125,600 | — | — |
| 2011-09-27 | $19.45 | $66.76 | 185,300 | — | — |
| 2011-09-26 | $19.34 | $66.39 | 135,700 | — | — |
| 2011-09-23 | $19.33 | $66.35 | 175,400 | — | — |
| 2011-09-22 | $19.10 | $65.56 | 203,200 | — | — |
| 2011-09-21 | $19.44 | $66.73 | 138,600 | — | — |
| 2011-09-20 | $19.86 | $68.17 | 111,400 | — | — |
| 2011-09-19 | $20.00 | $68.65 | 123,900 | — | — |
| 2011-09-16 | $20.22 | $69.41 | 195,100 | — | — |
| 2011-09-15 | $20.04 | $68.79 | 152,400 | — | — |
| 2011-09-14 | $19.98 | $68.58 | 245,800 | — | — |
| 2011-09-13 | $19.98 | $68.58 | 167,500 | — | — |
| 2011-09-12 | $19.70 | $67.62 | 172,100 | — | — |
| 2011-09-09 | $19.51 | $66.97 | 295,900 | — | — |
| 2011-09-08 | $19.95 | $68.48 | 165,800 | — | — |
| 2011-09-07 | $20.06 | $68.86 | 153,800 | — | — |
| 2011-09-06 | $19.66 | $67.49 | 181,100 | — | — |
| 2011-09-02 | $19.75 | $67.79 | 176,500 | — | — |
| 2011-09-01 | $20.18 | $69.27 | 169,100 | — | — |
| 2011-08-31 | $20.56 | $70.57 | 185,600 | — | — |
| 2011-08-30 | $20.53 | $70.47 | 132,600 | — | — |
| 2011-08-29 | $20.60 | $70.71 | 174,000 | — | — |
| 2011-08-26 | $19.99 | $68.62 | 136,100 | — | — |
| 2011-08-25 | $19.89 | $68.27 | 123,900 | — | — |
| 2011-08-24 | $20.33 | $69.79 | 192,400 | — | — |
| 2011-08-23 | $20.20 | $69.34 | 237,600 | — | — |
| 2011-08-22 | $19.85 | $68.14 | 138,800 | — | — |
| 2011-08-19 | $19.92 | $68.38 | 146,100 | — | — |
| 2011-08-18 | $20.11 | $69.03 | 175,700 | — | — |
| 2011-08-17 | $20.75 | $71.23 | 121,400 | — | — |
| 2011-08-16 | $20.77 | $71.30 | 135,700 | — | — |
| 2011-08-15 | $20.78 | $71.33 | 99,900 | — | — |
| 2011-08-12 | $20.28 | $69.61 | 126,400 | — | — |
| 2011-08-11 | $20.26 | $69.54 | 273,300 | — | — |
| 2011-08-10 | $19.96 | $67.49 | 455,700 | — | — |
| 2011-08-09 | $21.44 | $72.50 | 376,000 | — | — |
| 2011-08-08 | $18.70 | $63.23 | 281,700 | — | — |
| 2011-08-05 | $19.98 | $67.56 | 162,300 | — | — |
| 2011-08-04 | $19.99 | $67.59 | 158,800 | — | — |
| 2011-08-03 | $20.63 | $69.76 | 89,500 | — | — |
| 2011-08-02 | $20.42 | $69.05 | 96,300 | — | — |
| 2011-08-01 | $20.94 | $70.81 | 137,300 | — | — |
| 2011-07-29 | $20.78 | $70.26 | 129,300 | — | — |
| 2011-07-28 | $20.89 | $70.64 | 93,900 | — | — |
| 2011-07-27 | $20.95 | $70.84 | 168,900 | — | — |
| 2011-07-26 | $21.35 | $72.19 | 56,600 | — | — |
| 2011-07-25 | $21.62 | $73.11 | 108,500 | — | — |
| 2011-07-22 | $21.76 | $73.58 | 77,000 | — | — |
| 2011-07-21 | $21.94 | $74.19 | 182,700 | — | — |
| 2011-07-20 | $21.57 | $72.94 | 80,600 | — | — |
| 2011-07-19 | $21.76 | $73.58 | 85,100 | — | — |
| 2011-07-18 | $21.41 | $72.40 | 88,400 | — | — |
| 2011-07-15 | $21.69 | $73.34 | 145,600 | — | — |
| 2011-07-14 | $21.51 | $72.73 | 121,600 | — | — |
| 2011-07-13 | $21.62 | $73.11 | 131,000 | — | — |
| 2011-07-12 | $21.51 | $72.73 | 87,600 | — | — |
| 2011-07-11 | $21.44 | $72.50 | 104,900 | — | — |
| 2011-07-08 | $21.72 | $73.44 | 99,400 | — | — |
| 2011-07-07 | $21.79 | $73.68 | 125,100 | — | — |
| 2011-07-06 | $21.47 | $72.60 | 96,700 | — | — |
| 2011-07-05 | $21.26 | $71.89 | 104,800 | — | — |
| 2011-07-01 | $21.31 | $72.06 | 211,800 | — | — |
| 2011-06-30 | $21.10 | $71.35 | 162,000 | — | — |
| 2011-06-29 | $20.97 | $70.91 | 85,100 | — | — |
| 2011-06-28 | $21.11 | $71.38 | 78,400 | — | — |
| 2011-06-27 | $21.03 | $71.11 | 79,900 | — | — |
| 2011-06-24 | $20.82 | $70.40 | 194,200 | — | — |
| 2011-06-23 | $20.89 | $70.64 | 93,100 | — | — |
| 2011-06-22 | $20.97 | $70.91 | 76,200 | — | — |
| 2011-06-21 | $21.23 | $71.79 | 185,500 | — | — |
| 2011-06-20 | $21.22 | $71.75 | 56,800 | — | — |
| 2011-06-17 | $20.97 | $70.91 | 172,500 | — | — |
| 2011-06-16 | $21.00 | $71.01 | 120,500 | — | — |
| 2011-06-15 | $20.63 | $69.76 | 102,600 | — | — |
| 2011-06-14 | $20.96 | $70.87 | 106,600 | — | — |
| 2011-06-13 | $20.72 | $70.06 | 111,800 | — | — |
| 2011-06-10 | $20.73 | $70.10 | 130,000 | — | — |
| 2011-06-09 | $20.90 | $70.67 | 86,700 | — | — |
| 2011-06-08 | $20.95 | $70.84 | 115,800 | — | — |
| 2011-06-07 | $20.90 | $70.67 | 116,300 | — | — |
| 2011-06-06 | $21.02 | $71.08 | 91,700 | — | — |
| 2011-06-03 | $21.12 | $71.41 | 191,000 | — | — |
| 2011-06-02 | $21.34 | $72.16 | 106,700 | — | — |
| 2011-06-01 | $21.40 | $72.36 | 174,000 | — | — |
| 2011-05-31 | $21.92 | $74.12 | 368,800 | — | — |
| 2011-05-27 | $21.49 | $72.67 | 53,800 | — | — |
| 2011-05-26 | $21.47 | $72.60 | 87,300 | — | — |
| 2011-05-25 | $21.45 | $72.53 | 84,000 | — | — |
| 2011-05-24 | $21.22 | $71.75 | 166,000 | — | — |
| 2011-05-23 | $21.59 | $73.00 | 98,500 | — | — |
| 2011-05-20 | $21.96 | $74.25 | 176,600 | — | — |
| 2011-05-19 | $21.97 | $74.29 | 206,500 | — | — |
| 2011-05-18 | $21.86 | $73.92 | 163,000 | — | — |
| 2011-05-17 | $21.94 | $74.19 | 172,900 | — | — |
| 2011-05-16 | $22.08 | $74.66 | 108,100 | — | — |
| 2011-05-13 | $22.21 | $75.10 | 87,000 | — | — |
| 2011-05-12 | $22.60 | $76.42 | 79,700 | — | — |
| 2011-05-11 | $22.39 | $75.71 | 173,400 | — | — |
| 2011-05-10 | $22.80 | $76.09 | 151,100 | — | — |
| 2011-05-09 | $22.91 | $76.45 | 88,000 | — | — |
| 2011-05-06 | $22.79 | $76.05 | 54,000 | — | — |
| 2011-05-05 | $22.68 | $75.69 | 99,900 | — | — |
| 2011-05-04 | $22.78 | $76.02 | 72,800 | — | — |
| 2011-05-03 | $23.00 | $76.76 | 64,000 | — | — |
| 2011-05-02 | $23.05 | $76.92 | 87,000 | — | — |
| 2011-04-29 | $23.38 | $78.02 | 100,000 | — | — |
| 2011-04-28 | $23.32 | $77.82 | 67,000 | — | — |
| 2011-04-27 | $23.19 | $77.39 | 56,000 | — | — |
| 2011-04-26 | $23.07 | $76.99 | 103,400 | — | — |
| 2011-04-25 | $22.71 | $75.79 | 49,000 | — | — |
| 2011-04-21 | $22.70 | $75.75 | 64,800 | — | — |
| 2011-04-20 | $22.74 | $75.89 | 96,300 | — | — |
| 2011-04-19 | $22.35 | $74.59 | 169,800 | — | — |
| 2011-04-18 | $22.42 | $74.82 | 131,200 | — | — |
| 2011-04-15 | $22.65 | $75.59 | 278,400 | — | — |
| 2011-04-14 | $22.31 | $74.45 | 65,500 | — | — |
| 2011-04-13 | $22.05 | $73.58 | 67,900 | — | — |
| 2011-04-12 | $22.09 | $73.72 | 64,000 | — | — |
| 2011-04-11 | $22.39 | $74.72 | 77,700 | — | — |
| 2011-04-08 | $22.69 | $75.72 | 65,300 | — | — |
| 2011-04-07 | $22.83 | $76.19 | 71,000 | — | — |
| 2011-04-06 | $23.02 | $76.82 | 71,100 | — | — |
| 2011-04-05 | $22.95 | $76.59 | 68,600 | — | — |
| 2011-04-04 | $22.97 | $76.65 | 108,900 | — | — |
| 2011-04-01 | $22.88 | $76.35 | 113,700 | — | — |
| 2011-03-31 | $22.73 | $75.85 | 93,700 | — | — |
| 2011-03-30 | $22.76 | $75.95 | 123,100 | — | — |
| 2011-03-29 | $22.44 | $74.89 | 52,400 | — | — |
| 2011-03-28 | $22.28 | $74.35 | 69,000 | — | — |
| 2011-03-25 | $22.36 | $74.62 | 103,000 | — | — |
| 2011-03-24 | $22.19 | $74.05 | 88,300 | — | — |
| 2011-03-23 | $22.09 | $73.72 | 58,000 | — | — |
| 2011-03-22 | $22.02 | $73.48 | 51,300 | — | — |
| 2011-03-21 | $22.10 | $73.75 | 89,200 | — | — |
| 2011-03-18 | $21.63 | $72.18 | 169,400 | — | — |
| 2011-03-17 | $21.26 | $70.95 | 102,500 | — | — |
| 2011-03-16 | $21.32 | $71.15 | 135,900 | — | — |
| 2011-03-15 | $21.64 | $72.22 | 99,600 | — | — |
| 2011-03-14 | $21.95 | $73.25 | 88,300 | — | — |
| 2011-03-11 | $22.02 | $73.48 | 110,500 | — | — |
| 2011-03-10 | $22.20 | $74.09 | 151,300 | — | — |
| 2011-03-09 | $22.62 | $75.49 | 80,800 | — | — |
| 2011-03-08 | $22.49 | $75.05 | 80,300 | — | — |
| 2011-03-07 | $22.15 | $73.92 | 121,700 | — | — |
| 2011-03-04 | $22.29 | $74.39 | 66,100 | — | — |
| 2011-03-03 | $22.47 | $74.99 | 85,700 | — | — |
| 2011-03-02 | $22.15 | $73.92 | 96,200 | — | — |
| 2011-03-01 | $22.05 | $73.58 | 113,200 | — | — |
| 2011-02-28 | $22.52 | $75.15 | 79,500 | — | — |
| 2011-02-25 | $22.34 | $74.55 | 84,400 | — | — |
| 2011-02-24 | $21.98 | $73.35 | 111,000 | — | — |
| 2011-02-23 | $21.95 | $73.25 | 100,200 | — | — |
| 2011-02-22 | $22.32 | $74.49 | 112,200 | — | — |
| 2011-02-18 | $22.54 | $75.22 | 86,600 | — | — |
| 2011-02-17 | $22.44 | $74.89 | 82,600 | — | — |
| 2011-02-16 | $22.38 | $74.69 | 95,500 | — | — |
| 2011-02-15 | $22.52 | $75.15 | 69,100 | — | — |
| 2011-02-14 | $22.52 | $75.15 | 72,200 | — | — |
| 2011-02-11 | $22.65 | $75.59 | 153,200 | — | — |
| 2011-02-10 | $23.20 | $76.43 | 198,400 | — | — |
| 2011-02-09 | $23.29 | $76.72 | 107,700 | — | — |
| 2011-02-08 | $23.21 | $76.46 | 126,900 | — | — |
| 2011-02-07 | $23.11 | $76.13 | 70,300 | — | — |
| 2011-02-04 | $22.91 | $75.47 | 67,800 | — | — |
| 2011-02-03 | $23.01 | $75.80 | 69,000 | — | — |
| 2011-02-02 | $23.10 | $76.10 | 63,800 | — | — |
| 2011-02-01 | $23.18 | $76.36 | 88,600 | — | — |
| 2011-01-31 | $22.67 | $74.68 | 114,100 | — | — |
| 2011-01-28 | $22.69 | $74.75 | 137,500 | — | — |
| 2011-01-27 | $23.14 | $76.23 | 107,600 | — | — |
| 2011-01-26 | $22.98 | $75.70 | 116,300 | — | — |
| 2011-01-25 | $22.72 | $74.85 | 72,300 | — | — |
| 2011-01-24 | $22.67 | $74.68 | 83,900 | — | — |
| 2011-01-21 | $22.51 | $74.15 | 147,000 | — | — |
| 2011-01-20 | $22.69 | $74.75 | 85,500 | — | — |
| 2011-01-19 | $22.85 | $75.28 | 119,300 | — | — |
| 2011-01-18 | $22.92 | $75.51 | 78,500 | — | — |
| 2011-01-14 | $22.95 | $75.60 | 75,600 | — | — |
| 2011-01-13 | $22.83 | $75.21 | 94,600 | — | — |
| 2011-01-12 | $22.92 | $75.51 | 97,000 | — | — |
| 2011-01-11 | $22.51 | $74.15 | 77,000 | — | — |
| 2011-01-10 | $22.61 | $74.48 | 124,800 | — | — |
| 2011-01-07 | $22.41 | $73.83 | 128,600 | — | — |
| 2011-01-06 | $22.54 | $74.25 | 72,900 | — | — |
| 2011-01-05 | $22.66 | $74.65 | 102,500 | — | — |
| 2011-01-04 | $22.62 | $74.52 | 98,500 | — | — |
| 2011-01-03 | $22.71 | $74.81 | 107,200 | — | — |