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
- 1972-06-01 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 | $18.54 | $74.81 | 1,247,000 | — | — |
| 2011-12-29 | $18.56 | $74.89 | 1,334,000 | — | — |
| 2011-12-28 | $18.41 | $74.29 | 1,251,600 | — | — |
| 2011-12-27 | $18.56 | $74.89 | 896,800 | — | — |
| 2011-12-23 | $18.64 | $75.21 | 1,377,200 | — | — |
| 2011-12-22 | $18.44 | $74.41 | 1,538,700 | — | — |
| 2011-12-21 | $18.30 | $73.84 | 1,735,400 | — | — |
| 2011-12-20 | $18.27 | $73.72 | 2,493,400 | — | — |
| 2011-12-19 | $18.02 | $72.71 | 1,840,500 | — | — |
| 2011-12-16 | $18.34 | $74.00 | 6,887,200 | — | — |
| 2011-12-15 | $18.23 | $73.56 | 4,647,800 | — | — |
| 2011-12-14 | $18.24 | $73.60 | 2,500,700 | — | — |
| 2011-12-13 | $18.44 | $74.41 | 2,823,500 | — | — |
| 2011-12-12 | $18.86 | $76.10 | 2,361,800 | — | — |
| 2011-12-09 | $18.83 | $75.98 | 2,939,900 | — | — |
| 2011-12-08 | $18.61 | $75.09 | 3,007,300 | — | — |
| 2011-12-07 | $18.98 | $76.59 | 4,732,300 | — | — |
| 2011-12-06 | $19.00 | $76.67 | 2,463,900 | — | — |
| 2011-12-05 | $18.96 | $76.51 | 2,985,700 | — | — |
| 2011-12-02 | $18.53 | $74.77 | 2,319,300 | — | — |
| 2011-12-01 | $18.45 | $74.45 | 2,235,300 | — | — |
| 2011-11-30 | $18.63 | $75.17 | 3,146,100 | — | — |
| 2011-11-29 | $17.88 | $72.15 | 4,084,300 | — | — |
| 2011-11-28 | $17.68 | $71.34 | 2,589,600 | — | — |
| 2011-11-25 | $17.35 | $70.01 | 1,014,400 | — | — |
| 2011-11-23 | $17.36 | $70.05 | 1,782,400 | — | — |
| 2011-11-22 | $17.86 | $72.07 | 1,795,800 | — | — |
| 2011-11-21 | $17.92 | $72.31 | 2,886,700 | — | — |
| 2011-11-18 | $18.48 | $74.57 | 2,064,500 | — | — |
| 2011-11-17 | $18.46 | $74.49 | 2,479,000 | — | — |
| 2011-11-16 | $18.75 | $75.66 | 2,284,400 | — | — |
| 2011-11-15 | $19.43 | $76.91 | 2,756,900 | — | — |
| 2011-11-14 | $19.31 | $76.43 | 1,670,200 | — | — |
| 2011-11-11 | $19.44 | $76.95 | 1,573,700 | — | — |
| 2011-11-10 | $19.00 | $75.21 | 3,407,000 | — | — |
| 2011-11-09 | $19.21 | $76.04 | 3,159,100 | — | — |
| 2011-11-08 | $20.13 | $79.68 | 3,680,200 | — | — |
| 2011-11-07 | $20.25 | $80.15 | 5,845,600 | — | — |
| 2011-11-04 | $19.96 | $79.01 | 5,286,100 | — | — |
| 2011-11-03 | $19.75 | $78.18 | 6,271,700 | — | — |
| 2011-11-02 | $19.01 | $75.25 | 7,745,500 | — | — |
| 2011-11-01 | $19.72 | $78.06 | 3,455,200 | — | — |
| 2011-10-31 | $20.38 | $80.67 | 3,254,300 | — | — |
| 2011-10-28 | $20.70 | $81.94 | 2,540,100 | — | — |
| 2011-10-27 | $20.75 | $82.13 | 3,775,300 | — | — |
| 2011-10-26 | $20.57 | $81.42 | 3,551,500 | — | — |
| 2011-10-25 | $20.39 | $80.71 | 2,795,900 | — | — |
| 2011-10-24 | $20.65 | $81.74 | 2,742,500 | — | — |
| 2011-10-21 | $20.24 | $80.12 | 2,452,700 | — | — |
| 2011-10-20 | $19.85 | $78.57 | 2,296,900 | — | — |
| 2011-10-19 | $19.98 | $79.09 | 1,991,100 | — | — |
| 2011-10-18 | $20.20 | $79.96 | 2,872,100 | — | — |
| 2011-10-17 | $19.93 | $78.89 | 2,754,800 | — | — |
| 2011-10-14 | $20.26 | $80.19 | 2,548,400 | — | — |
| 2011-10-13 | $19.96 | $79.01 | 2,642,500 | — | — |
| 2011-10-12 | $19.95 | $78.97 | 2,554,800 | — | — |
| 2011-10-11 | $19.97 | $79.05 | 2,365,100 | — | — |
| 2011-10-10 | $20.09 | $79.52 | 2,576,100 | — | — |
| 2011-10-07 | $19.57 | $77.46 | 3,123,400 | — | — |
| 2011-10-06 | $19.97 | $79.05 | 4,005,900 | — | — |
| 2011-10-05 | $19.66 | $77.82 | 3,997,700 | — | — |
| 2011-10-04 | $19.29 | $76.35 | 3,900,000 | — | — |
| 2011-10-03 | $18.26 | $72.28 | 2,599,500 | — | — |
| 2011-09-30 | $18.80 | $74.42 | 2,085,400 | — | — |
| 2011-09-29 | $19.45 | $76.99 | 2,255,900 | — | — |
| 2011-09-28 | $19.16 | $75.84 | 2,757,500 | — | — |
| 2011-09-27 | $19.82 | $78.45 | 2,541,600 | — | — |
| 2011-09-26 | $19.44 | $76.95 | 6,062,300 | — | — |
| 2011-09-23 | $18.79 | $74.38 | 3,280,400 | — | — |
| 2011-09-22 | $18.22 | $72.12 | 4,354,500 | — | — |
| 2011-09-21 | $19.32 | $76.47 | 2,859,100 | — | — |
| 2011-09-20 | $19.84 | $78.53 | 2,298,400 | — | — |
| 2011-09-19 | $20.08 | $79.48 | 2,667,200 | — | — |
| 2011-09-16 | $20.53 | $81.26 | 2,238,000 | — | — |
| 2011-09-15 | $20.25 | $80.15 | 2,175,300 | — | — |
| 2011-09-14 | $20.00 | $79.17 | 2,717,200 | — | — |
| 2011-09-13 | $19.57 | $77.46 | 2,160,000 | — | — |
| 2011-09-12 | $19.22 | $76.08 | 3,316,200 | — | — |
| 2011-09-09 | $19.07 | $75.48 | 3,072,800 | — | — |
| 2011-09-08 | $19.49 | $77.15 | 4,541,200 | — | — |
| 2011-09-07 | $19.60 | $77.58 | 2,135,300 | — | — |
| 2011-09-06 | $19.11 | $75.64 | 3,230,100 | — | — |
| 2011-09-02 | $19.17 | $75.88 | 1,984,700 | — | — |
| 2011-09-01 | $19.78 | $78.29 | 2,218,500 | — | — |
| 2011-08-31 | $20.31 | $80.39 | 2,598,000 | — | — |
| 2011-08-30 | $20.03 | $79.28 | 2,232,100 | — | — |
| 2011-08-29 | $20.02 | $79.24 | 2,634,000 | — | — |
| 2011-08-26 | $19.06 | $75.44 | 4,000,700 | — | — |
| 2011-08-25 | $19.01 | $75.25 | 3,041,000 | — | — |
| 2011-08-24 | $19.42 | $76.87 | 2,896,400 | — | — |
| 2011-08-23 | $18.90 | $74.81 | 2,655,300 | — | — |
| 2011-08-22 | $18.17 | $71.92 | 2,308,100 | — | — |
| 2011-08-19 | $18.18 | $71.96 | 3,297,700 | — | — |
| 2011-08-18 | $18.37 | $72.71 | 3,565,700 | — | — |
| 2011-08-17 | $19.13 | $75.72 | 1,901,400 | — | — |
| 2011-08-16 | $19.21 | $76.04 | 2,885,000 | — | — |
| 2011-08-15 | $19.50 | $77.19 | 2,846,100 | — | — |
| 2011-08-12 | $18.99 | $75.17 | 3,487,900 | — | — |
| 2011-08-11 | $19.06 | $75.44 | 4,903,400 | — | — |
| 2011-08-10 | $18.15 | $71.84 | 5,934,800 | — | — |
| 2011-08-09 | $19.38 | $75.25 | 9,175,200 | — | — |
| 2011-08-08 | $18.45 | $71.64 | 5,704,700 | — | — |
| 2011-08-05 | $20.02 | $77.73 | 6,246,200 | — | — |
| 2011-08-04 | $19.64 | $76.26 | 5,912,600 | — | — |
| 2011-08-03 | $20.62 | $80.06 | 4,040,500 | — | — |
| 2011-08-02 | $20.63 | $80.10 | 5,024,700 | — | — |
| 2011-08-01 | $21.17 | $82.20 | 4,528,700 | — | — |
| 2011-07-29 | $21.55 | $83.67 | 5,062,700 | — | — |
| 2011-07-28 | $21.85 | $84.84 | 5,548,800 | — | — |
| 2011-07-27 | $21.78 | $84.57 | 2,023,100 | — | — |
| 2011-07-26 | $22.14 | $85.96 | 2,340,500 | — | — |
| 2011-07-25 | $22.25 | $86.39 | 1,751,900 | — | — |
| 2011-07-22 | $22.41 | $87.01 | 1,917,800 | — | — |
| 2011-07-21 | $22.46 | $87.21 | 2,162,200 | — | — |
| 2011-07-20 | $22.29 | $86.55 | 2,651,400 | — | — |
| 2011-07-19 | $22.21 | $86.23 | 2,546,800 | — | — |
| 2011-07-18 | $21.87 | $84.91 | 1,868,300 | — | — |
| 2011-07-15 | $22.13 | $85.92 | 2,282,800 | — | — |
| 2011-07-14 | $22.09 | $85.77 | 2,798,500 | — | — |
| 2011-07-13 | $22.34 | $86.74 | 1,686,400 | — | — |
| 2011-07-12 | $22.36 | $86.82 | 1,739,100 | — | — |
| 2011-07-11 | $22.55 | $87.55 | 1,837,800 | — | — |
| 2011-07-08 | $22.90 | $88.91 | 2,183,800 | — | — |
| 2011-07-07 | $23.36 | $90.70 | 2,079,300 | — | — |
| 2011-07-06 | $23.20 | $90.08 | 1,304,600 | — | — |
| 2011-07-05 | $23.14 | $89.85 | 2,360,900 | — | — |
| 2011-07-01 | $23.37 | $90.74 | 1,686,800 | — | — |
| 2011-06-30 | $22.99 | $89.26 | 1,701,500 | — | — |
| 2011-06-29 | $22.79 | $88.49 | 1,999,900 | — | — |
| 2011-06-28 | $22.38 | $86.89 | 1,557,300 | — | — |
| 2011-06-27 | $22.22 | $86.27 | 1,654,900 | — | — |
| 2011-06-24 | $22.12 | $85.89 | 4,455,700 | — | — |
| 2011-06-23 | $22.66 | $87.98 | 2,477,300 | — | — |
| 2011-06-22 | $22.67 | $88.02 | 2,187,000 | — | — |
| 2011-06-21 | $22.78 | $88.45 | 1,828,300 | — | — |
| 2011-06-20 | $22.55 | $87.55 | 3,969,000 | — | — |
| 2011-06-17 | $22.47 | $87.24 | 2,426,000 | — | — |
| 2011-06-16 | $22.54 | $87.52 | 2,625,800 | — | — |
| 2011-06-15 | $22.38 | $86.89 | 2,004,200 | — | — |
| 2011-06-14 | $22.81 | $88.56 | 2,065,000 | — | — |
| 2011-06-13 | $22.48 | $87.28 | 1,955,400 | — | — |
| 2011-06-10 | $22.61 | $87.79 | 1,753,700 | — | — |
| 2011-06-09 | $22.84 | $88.68 | 1,810,500 | — | — |
| 2011-06-08 | $22.84 | $88.68 | 2,491,900 | — | — |
| 2011-06-07 | $23.13 | $89.81 | 4,477,400 | — | — |
| 2011-06-06 | $23.17 | $89.96 | 1,569,000 | — | — |
| 2011-06-03 | $23.24 | $90.23 | 1,865,500 | — | — |
| 2011-06-02 | $23.52 | $91.32 | 2,490,000 | — | — |
| 2011-06-01 | $23.47 | $91.13 | 2,122,400 | — | — |
| 2011-05-31 | $23.89 | $92.76 | 1,842,500 | — | — |
| 2011-05-27 | $23.77 | $92.29 | 1,516,800 | — | — |
| 2011-05-26 | $23.75 | $92.21 | 2,726,900 | — | — |
| 2011-05-25 | $23.76 | $92.25 | 2,669,000 | — | — |
| 2011-05-24 | $24.09 | $93.53 | 1,361,000 | — | — |
| 2011-05-23 | $24.32 | $94.43 | 3,360,800 | — | — |
| 2011-05-20 | $24.63 | $95.63 | 1,710,700 | — | — |
| 2011-05-19 | $24.85 | $96.48 | 1,615,300 | — | — |
| 2011-05-18 | $24.63 | $95.63 | 1,220,800 | — | — |
| 2011-05-17 | $24.41 | $94.78 | 1,443,400 | — | — |
| 2011-05-16 | $24.54 | $95.28 | 1,398,700 | — | — |
| 2011-05-13 | $24.58 | $95.44 | 1,821,200 | — | — |
| 2011-05-12 | $24.76 | $96.14 | 2,443,800 | — | — |
| 2011-05-11 | $24.62 | $95.59 | 1,786,400 | — | — |
| 2011-05-10 | $25.01 | $95.67 | 2,002,900 | — | — |
| 2011-05-09 | $24.74 | $94.64 | 2,787,300 | — | — |
| 2011-05-06 | $24.63 | $94.22 | 2,155,000 | — | — |
| 2011-05-05 | $24.71 | $94.52 | 1,855,700 | — | — |
| 2011-05-04 | $24.69 | $94.45 | 4,472,000 | — | — |
| 2011-05-03 | $24.70 | $94.48 | 2,657,400 | — | — |
| 2011-05-02 | $24.75 | $94.67 | 3,472,100 | — | — |
| 2011-04-29 | $24.56 | $93.95 | 9,819,200 | — | — |
| 2011-04-28 | $26.18 | $100.15 | 3,247,600 | — | — |
| 2011-04-27 | $26.16 | $100.07 | 2,093,500 | — | — |
| 2011-04-26 | $25.87 | $98.96 | 2,200,000 | — | — |
| 2011-04-25 | $25.65 | $98.12 | 2,115,400 | — | — |
| 2011-04-21 | $25.64 | $98.08 | 962,500 | — | — |
| 2011-04-20 | $25.65 | $98.12 | 1,792,100 | — | — |
| 2011-04-19 | $25.20 | $96.40 | 1,417,800 | — | — |
| 2011-04-18 | $25.36 | $97.01 | 1,738,700 | — | — |
| 2011-04-15 | $25.51 | $97.58 | 1,765,500 | — | — |
| 2011-04-14 | $25.13 | $96.13 | 1,358,800 | — | — |
| 2011-04-13 | $24.95 | $95.44 | 1,427,900 | — | — |
| 2011-04-12 | $24.99 | $95.59 | 1,413,700 | — | — |
| 2011-04-11 | $25.18 | $96.32 | 955,400 | — | — |
| 2011-04-08 | $25.16 | $96.24 | 1,462,400 | — | — |
| 2011-04-07 | $25.54 | $97.70 | 1,024,700 | — | — |
| 2011-04-06 | $25.63 | $98.04 | 1,504,600 | — | — |
| 2011-04-05 | $25.66 | $98.16 | 3,531,300 | — | — |
| 2011-04-04 | $25.63 | $98.04 | 1,948,900 | — | — |
| 2011-04-01 | $25.64 | $98.08 | 3,159,600 | — | — |
| 2011-03-31 | $25.69 | $98.27 | 2,345,100 | — | — |
| 2011-03-30 | $25.55 | $97.74 | 2,550,200 | — | — |
| 2011-03-29 | $25.23 | $96.51 | 2,925,000 | — | — |
| 2011-03-28 | $25.18 | $96.32 | 1,975,200 | — | — |
| 2011-03-25 | $25.18 | $96.32 | 4,013,400 | — | — |
| 2011-03-24 | $24.63 | $94.22 | 1,884,100 | — | — |
| 2011-03-23 | $24.29 | $92.92 | 1,794,600 | — | — |
| 2011-03-22 | $24.32 | $93.03 | 1,239,800 | — | — |
| 2011-03-21 | $24.56 | $93.95 | 1,429,800 | — | — |
| 2011-03-18 | $24.41 | $93.37 | 2,397,300 | — | — |
| 2011-03-17 | $23.86 | $91.27 | 1,549,200 | — | — |
| 2011-03-16 | $23.73 | $90.77 | 2,402,300 | — | — |
| 2011-03-15 | $24.10 | $92.19 | 1,924,500 | — | — |
| 2011-03-14 | $24.48 | $93.64 | 3,242,600 | — | — |
| 2011-03-11 | $24.68 | $94.41 | 1,534,400 | — | — |
| 2011-03-10 | $24.56 | $93.95 | 1,957,600 | — | — |
| 2011-03-09 | $24.98 | $95.55 | 1,850,600 | — | — |
| 2011-03-08 | $24.94 | $95.40 | 2,234,000 | — | — |
| 2011-03-07 | $24.53 | $93.83 | 4,530,400 | — | — |
| 2011-03-04 | $24.66 | $94.33 | 1,605,100 | — | — |
| 2011-03-03 | $24.97 | $95.52 | 1,402,000 | — | — |
| 2011-03-02 | $24.66 | $94.33 | 4,161,600 | — | — |
| 2011-03-01 | $24.76 | $94.71 | 1,461,000 | — | — |
| 2011-02-28 | $25.18 | $96.32 | 1,854,600 | — | — |
| 2011-02-25 | $24.91 | $95.29 | 1,671,200 | — | — |
| 2011-02-24 | $24.74 | $94.64 | 2,186,100 | — | — |
| 2011-02-23 | $24.79 | $94.83 | 2,205,900 | — | — |
| 2011-02-22 | $25.15 | $96.21 | 1,822,800 | — | — |
| 2011-02-18 | $25.75 | $98.50 | 1,776,000 | — | — |
| 2011-02-17 | $25.96 | $99.30 | 1,845,000 | — | — |
| 2011-02-16 | $25.72 | $98.39 | 1,769,600 | — | — |
| 2011-02-15 | $25.68 | $96.82 | 2,947,100 | — | — |
| 2011-02-14 | $26.07 | $98.29 | 1,711,300 | — | — |
| 2011-02-11 | $25.88 | $97.57 | 1,704,100 | — | — |
| 2011-02-10 | $25.45 | $95.95 | 2,533,400 | — | — |
| 2011-02-09 | $25.09 | $94.59 | 3,728,600 | — | — |
| 2011-02-08 | $25.17 | $94.89 | 2,461,500 | — | — |
| 2011-02-07 | $24.76 | $93.35 | 4,339,700 | — | — |
| 2011-02-04 | $24.11 | $90.90 | 3,337,500 | — | — |
| 2011-02-03 | $24.08 | $90.78 | 3,809,600 | — | — |
| 2011-02-02 | $24.25 | $91.43 | 1,370,700 | — | — |
| 2011-02-01 | $24.26 | $91.46 | 1,580,200 | — | — |
| 2011-01-31 | $24.28 | $91.54 | 1,907,800 | — | — |
| 2011-01-28 | $24.06 | $90.71 | 2,320,800 | — | — |
| 2011-01-27 | $24.45 | $92.18 | 1,335,300 | — | — |
| 2011-01-26 | $24.13 | $90.97 | 2,785,700 | — | — |
| 2011-01-25 | $24.04 | $90.63 | 1,152,200 | — | — |
| 2011-01-24 | $23.99 | $90.45 | 3,778,500 | — | — |
| 2011-01-21 | $23.97 | $90.37 | 1,225,600 | — | — |
| 2011-01-20 | $23.79 | $89.69 | 1,152,000 | — | — |
| 2011-01-19 | $23.94 | $90.26 | 1,461,400 | — | — |
| 2011-01-18 | $23.97 | $90.37 | 1,331,200 | — | — |
| 2011-01-14 | $23.93 | $90.22 | 1,623,400 | — | — |
| 2011-01-13 | $24.00 | $90.48 | 3,638,500 | — | — |
| 2011-01-12 | $23.87 | $89.99 | 1,501,800 | — | — |
| 2011-01-11 | $23.78 | $89.65 | 1,480,100 | — | — |
| 2011-01-10 | $23.88 | $90.03 | 1,850,500 | — | — |
| 2011-01-07 | $23.78 | $89.65 | 2,101,200 | — | — |
| 2011-01-06 | $24.18 | $91.16 | 1,417,100 | — | — |
| 2011-01-05 | $24.34 | $91.77 | 1,504,500 | — | — |
| 2011-01-04 | $24.29 | $91.58 | 2,009,700 | — | — |
| 2011-01-03 | $24.22 | $91.31 | 2,777,500 | — | — |