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
- 1973-05-03 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 | $22.36 | $34.56 | 723,207 | — | — |
| 2011-12-29 | $22.53 | $34.83 | 1,481,704 | — | — |
| 2011-12-28 | $22.11 | $34.17 | 647,864 | — | — |
| 2011-12-27 | $22.54 | $34.84 | 537,231 | — | — |
| 2011-12-23 | $22.51 | $34.79 | 685,089 | — | — |
| 2011-12-22 | $22.12 | $34.20 | 1,590,699 | — | — |
| 2011-12-21 | $22.29 | $34.45 | 1,332,208 | — | — |
| 2011-12-20 | $22.45 | $34.70 | 1,303,471 | — | — |
| 2011-12-19 | $21.91 | $33.86 | 1,572,235 | — | — |
| 2011-12-16 | $22.29 | $34.45 | 3,271,482 | — | — |
| 2011-12-15 | $22.53 | $34.82 | 3,029,371 | — | — |
| 2011-12-14 | $22.78 | $35.21 | 2,909,655 | — | — |
| 2011-12-13 | $24.18 | $37.38 | 1,325,657 | — | — |
| 2011-12-12 | $24.27 | $37.52 | 637,441 | — | — |
| 2011-12-09 | $24.67 | $38.14 | 931,816 | — | — |
| 2011-12-08 | $24.20 | $37.41 | 1,216,811 | — | — |
| 2011-12-07 | $24.73 | $38.22 | 2,103,957 | — | — |
| 2011-12-06 | $24.84 | $38.39 | 1,400,851 | — | — |
| 2011-12-05 | $25.08 | $38.77 | 1,075,356 | — | — |
| 2011-12-02 | $24.92 | $38.52 | 1,029,197 | — | — |
| 2011-12-01 | $25.00 | $38.65 | 1,035,897 | — | — |
| 2011-11-30 | $25.54 | $39.48 | 1,659,639 | — | — |
| 2011-11-29 | $24.06 | $37.20 | 1,252,994 | — | — |
| 2011-11-28 | $23.90 | $36.94 | 1,222,618 | — | — |
| 2011-11-25 | $23.22 | $35.89 | 313,732 | — | — |
| 2011-11-23 | $23.23 | $35.91 | 774,429 | — | — |
| 2011-11-22 | $24.16 | $37.34 | 741,373 | — | — |
| 2011-11-21 | $24.21 | $37.42 | 925,414 | — | — |
| 2011-11-18 | $24.73 | $38.23 | 519,363 | — | — |
| 2011-11-17 | $24.64 | $38.09 | 1,297,515 | — | — |
| 2011-11-16 | $25.27 | $39.05 | 865,854 | — | — |
| 2011-11-15 | $25.61 | $39.58 | 1,214,577 | — | — |
| 2011-11-14 | $25.16 | $38.89 | 767,133 | — | — |
| 2011-11-11 | $25.36 | $39.20 | 717,847 | — | — |
| 2011-11-10 | $24.49 | $37.86 | 679,729 | — | — |
| 2011-11-09 | $24.22 | $37.44 | 1,049,447 | — | — |
| 2011-11-08 | $25.13 | $38.85 | 753,136 | — | — |
| 2011-11-07 | $24.80 | $38.33 | 887,444 | — | — |
| 2011-11-04 | $24.82 | $38.37 | 551,526 | — | — |
| 2011-11-03 | $24.86 | $38.42 | 1,033,664 | — | — |
| 2011-11-02 | $23.68 | $36.60 | 938,666 | — | — |
| 2011-11-01 | $23.15 | $35.78 | 1,523,247 | — | — |
| 2011-10-31 | $24.14 | $37.32 | 964,276 | — | — |
| 2011-10-28 | $24.73 | $38.23 | 1,562,706 | — | — |
| 2011-10-27 | $24.94 | $38.55 | 1,804,966 | — | — |
| 2011-10-26 | $24.71 | $38.19 | 1,184,648 | — | — |
| 2011-10-25 | $24.61 | $37.83 | 826,395 | — | — |
| 2011-10-24 | $25.17 | $38.70 | 525,766 | — | — |
| 2011-10-21 | $24.39 | $37.49 | 715,018 | — | — |
| 2011-10-20 | $23.64 | $36.34 | 1,292,750 | — | — |
| 2011-10-19 | $23.75 | $36.52 | 1,417,975 | — | — |
| 2011-10-18 | $23.94 | $36.81 | 2,149,074 | — | — |
| 2011-10-17 | $23.65 | $36.35 | 1,451,626 | — | — |
| 2011-10-14 | $24.41 | $37.52 | 746,734 | — | — |
| 2011-10-13 | $23.75 | $36.51 | 1,172,588 | — | — |
| 2011-10-12 | $24.28 | $37.33 | 952,662 | — | — |
| 2011-10-11 | $23.72 | $36.47 | 962,787 | — | — |
| 2011-10-10 | $23.54 | $36.19 | 780,683 | — | — |
| 2011-10-07 | $22.93 | $35.26 | 753,583 | — | — |
| 2011-10-06 | $23.16 | $35.60 | 824,013 | — | — |
| 2011-10-05 | $22.55 | $34.66 | 899,356 | — | — |
| 2011-10-04 | $21.97 | $33.78 | 1,392,066 | — | — |
| 2011-10-03 | $20.80 | $31.97 | 1,614,969 | — | — |
| 2011-09-30 | $21.50 | $33.05 | 1,602,760 | — | — |
| 2011-09-29 | $21.87 | $33.63 | 2,147,287 | — | — |
| 2011-09-28 | $21.69 | $33.35 | 1,232,743 | — | — |
| 2011-09-27 | $22.36 | $34.38 | 1,247,633 | — | — |
| 2011-09-26 | $21.86 | $33.61 | 1,227,234 | — | — |
| 2011-09-23 | $21.26 | $32.69 | 1,374,943 | — | — |
| 2011-09-22 | $21.21 | $32.60 | 2,051,246 | — | — |
| 2011-09-21 | $22.01 | $33.83 | 1,705,947 | — | — |
| 2011-09-20 | $22.57 | $34.70 | 1,309,278 | — | — |
| 2011-09-19 | $22.80 | $35.05 | 1,235,870 | — | — |
| 2011-09-16 | $22.81 | $35.07 | 1,642,516 | — | — |
| 2011-09-15 | $22.93 | $35.26 | 1,556,750 | — | — |
| 2011-09-14 | $22.38 | $34.40 | 1,389,535 | — | — |
| 2011-09-13 | $21.80 | $33.51 | 1,170,354 | — | — |
| 2011-09-12 | $21.26 | $32.69 | 1,252,100 | — | — |
| 2011-09-09 | $21.03 | $32.33 | 1,678,550 | — | — |
| 2011-09-08 | $21.89 | $33.65 | 1,857,676 | — | — |
| 2011-09-07 | $22.36 | $34.38 | 977,380 | — | — |
| 2011-09-06 | $21.48 | $33.02 | 1,246,293 | — | — |
| 2011-09-02 | $21.59 | $33.19 | 701,021 | — | — |
| 2011-09-01 | $22.43 | $34.48 | 1,398,469 | — | — |
| 2011-08-31 | $23.05 | $35.43 | 1,572,980 | — | — |
| 2011-08-30 | $23.25 | $35.74 | 760,135 | — | — |
| 2011-08-29 | $23.20 | $35.67 | 838,605 | — | — |
| 2011-08-26 | $22.17 | $34.08 | 751,945 | — | — |
| 2011-08-25 | $21.42 | $32.92 | 780,683 | — | — |
| 2011-08-24 | $22.11 | $33.99 | 725,590 | — | — |
| 2011-08-23 | $21.56 | $33.15 | 789,617 | — | — |
| 2011-08-22 | $20.67 | $31.78 | 1,133,278 | — | — |
| 2011-08-19 | $20.32 | $31.24 | 875,681 | — | — |
| 2011-08-18 | $20.79 | $31.95 | 1,520,567 | — | — |
| 2011-08-17 | $22.01 | $33.83 | 513,258 | — | — |
| 2011-08-16 | $22.20 | $34.12 | 928,838 | — | — |
| 2011-08-15 | $22.61 | $34.75 | 826,693 | — | — |
| 2011-08-12 | $22.06 | $33.91 | 1,088,906 | — | — |
| 2011-08-11 | $21.86 | $33.61 | 1,107,667 | — | — |
| 2011-08-10 | $20.54 | $31.58 | 2,394,312 | — | — |
| 2011-08-09 | $21.48 | $33.03 | 1,760,296 | — | — |
| 2011-08-08 | $20.20 | $31.06 | 2,325,520 | — | — |
| 2011-08-05 | $22.52 | $34.62 | 2,432,579 | — | — |
| 2011-08-04 | $22.67 | $34.86 | 2,305,568 | — | — |
| 2011-08-03 | $23.85 | $36.66 | 1,029,495 | — | — |
| 2011-08-02 | $23.75 | $36.52 | 1,176,459 | — | — |
| 2011-08-01 | $24.55 | $37.75 | 1,580,425 | — | — |
| 2011-07-29 | $24.72 | $38.00 | 877,319 | — | — |
| 2011-07-28 | $25.00 | $38.43 | 1,517,589 | — | — |
| 2011-07-27 | $25.44 | $39.11 | 1,712,648 | — | — |
| 2011-07-26 | $26.12 | $39.96 | 2,862,305 | — | — |
| 2011-07-25 | $27.35 | $41.84 | 1,120,175 | — | — |
| 2011-07-22 | $27.19 | $41.58 | 1,029,644 | — | — |
| 2011-07-21 | $27.36 | $41.85 | 830,118 | — | — |
| 2011-07-20 | $27.29 | $41.73 | 494,348 | — | — |
| 2011-07-19 | $27.34 | $41.81 | 577,136 | — | — |
| 2011-07-18 | $26.80 | $40.98 | 635,505 | — | — |
| 2011-07-15 | $27.22 | $41.63 | 701,468 | — | — |
| 2011-07-14 | $27.11 | $41.46 | 634,314 | — | — |
| 2011-07-13 | $27.54 | $42.12 | 716,656 | — | — |
| 2011-07-12 | $27.54 | $42.12 | 890,273 | — | — |
| 2011-07-11 | $27.68 | $42.34 | 1,066,720 | — | — |
| 2011-07-08 | $28.25 | $43.20 | 852,006 | — | — |
| 2011-07-07 | $28.37 | $43.40 | 1,675,125 | — | — |
| 2011-07-06 | $27.84 | $42.57 | 1,422,740 | — | — |
| 2011-07-05 | $27.84 | $42.57 | 943,579 | — | — |
| 2011-07-01 | $27.72 | $42.39 | 636,548 | — | — |
| 2011-06-30 | $27.11 | $41.46 | 950,875 | — | — |
| 2011-06-29 | $26.57 | $40.64 | 981,698 | — | — |
| 2011-06-28 | $26.43 | $40.43 | 549,888 | — | — |
| 2011-06-27 | $26.08 | $39.88 | 892,060 | — | — |
| 2011-06-24 | $26.02 | $39.79 | 1,693,886 | — | — |
| 2011-06-23 | $26.33 | $40.26 | 1,619,585 | — | — |
| 2011-06-22 | $26.12 | $39.96 | 1,334,293 | — | — |
| 2011-06-21 | $26.17 | $40.03 | 1,306,449 | — | — |
| 2011-06-20 | $25.64 | $39.22 | 771,004 | — | — |
| 2011-06-17 | $25.38 | $38.82 | 944,324 | — | — |
| 2011-06-16 | $25.25 | $38.61 | 1,099,031 | — | — |
| 2011-06-15 | $25.17 | $38.50 | 1,293,494 | — | — |
| 2011-06-14 | $25.45 | $38.92 | 637,590 | — | — |
| 2011-06-13 | $24.92 | $38.12 | 533,955 | — | — |
| 2011-06-10 | $24.85 | $38.00 | 785,596 | — | — |
| 2011-06-09 | $25.40 | $38.85 | 1,149,657 | — | — |
| 2011-06-08 | $25.02 | $38.26 | 775,918 | — | — |
| 2011-06-07 | $25.16 | $38.49 | 1,052,127 | — | — |
| 2011-06-06 | $25.31 | $38.71 | 1,106,625 | — | — |
| 2011-06-03 | $25.70 | $39.30 | 1,069,400 | — | — |
| 2011-06-02 | $26.12 | $39.95 | 843,072 | — | — |
| 2011-06-01 | $26.16 | $40.01 | 1,119,132 | — | — |
| 2011-05-31 | $27.19 | $41.58 | 969,935 | — | — |
| 2011-05-27 | $26.76 | $40.93 | 915,288 | — | — |
| 2011-05-26 | $26.43 | $40.43 | 1,073,569 | — | — |
| 2011-05-25 | $26.47 | $40.48 | 1,225,298 | — | — |
| 2011-05-24 | $25.78 | $39.42 | 580,561 | — | — |
| 2011-05-23 | $25.84 | $39.51 | 671,539 | — | — |
| 2011-05-20 | $26.20 | $40.07 | 589,346 | — | — |
| 2011-05-19 | $26.57 | $40.64 | 543,783 | — | — |
| 2011-05-18 | $26.45 | $40.45 | 487,648 | — | — |
| 2011-05-17 | $26.09 | $39.90 | 992,567 | — | — |
| 2011-05-16 | $26.33 | $40.26 | 680,324 | — | — |
| 2011-05-13 | $26.47 | $40.48 | 656,500 | — | — |
| 2011-05-12 | $26.82 | $41.01 | 881,488 | — | — |
| 2011-05-11 | $26.43 | $40.43 | 477,671 | — | — |
| 2011-05-10 | $26.86 | $41.09 | 615,702 | — | — |
| 2011-05-09 | $26.48 | $40.50 | 611,979 | — | — |
| 2011-05-06 | $26.24 | $40.13 | 533,509 | — | — |
| 2011-05-05 | $26.19 | $40.05 | 587,262 | — | — |
| 2011-05-04 | $26.41 | $40.39 | 866,449 | — | — |
| 2011-05-03 | $26.74 | $40.90 | 747,031 | — | — |
| 2011-05-02 | $27.03 | $41.34 | 840,689 | — | — |
| 2011-04-29 | $26.97 | $41.25 | 1,098,882 | — | — |
| 2011-04-28 | $26.82 | $41.02 | 1,241,975 | — | — |
| 2011-04-27 | $26.60 | $40.68 | 1,206,983 | — | — |
| 2011-04-26 | $26.64 | $40.54 | 2,382,400 | — | — |
| 2011-04-25 | $26.14 | $39.77 | 1,146,381 | — | — |
| 2011-04-21 | $26.00 | $39.57 | 802,720 | — | — |
| 2011-04-20 | $25.71 | $39.12 | 655,607 | — | — |
| 2011-04-19 | $25.20 | $38.34 | 821,481 | — | — |
| 2011-04-18 | $24.85 | $37.81 | 1,520,120 | — | — |
| 2011-04-15 | $25.41 | $38.67 | 1,148,019 | — | — |
| 2011-04-14 | $25.32 | $38.53 | 1,052,127 | — | — |
| 2011-04-13 | $25.50 | $38.80 | 778,598 | — | — |
| 2011-04-12 | $25.53 | $38.84 | 714,422 | — | — |
| 2011-04-11 | $25.95 | $39.49 | 783,065 | — | — |
| 2011-04-08 | $26.12 | $39.74 | 1,306,895 | — | — |
| 2011-04-07 | $26.35 | $40.10 | 1,131,342 | — | — |
| 2011-04-06 | $26.51 | $40.35 | 1,514,462 | — | — |
| 2011-04-05 | $26.36 | $40.11 | 2,173,493 | — | — |
| 2011-04-04 | $25.86 | $39.35 | 2,242,285 | — | — |
| 2011-04-01 | $25.52 | $38.83 | 709,806 | — | — |
| 2011-03-31 | $25.38 | $38.62 | 711,444 | — | — |
| 2011-03-30 | $25.34 | $38.56 | 988,100 | — | — |
| 2011-03-29 | $25.28 | $38.47 | 569,096 | — | — |
| 2011-03-28 | $25.06 | $38.13 | 449,827 | — | — |
| 2011-03-25 | $25.04 | $38.11 | 537,529 | — | — |
| 2011-03-24 | $25.00 | $38.05 | 632,974 | — | — |
| 2011-03-23 | $24.75 | $37.67 | 422,578 | — | — |
| 2011-03-22 | $24.90 | $37.89 | 1,037,535 | — | — |
| 2011-03-21 | $24.90 | $37.89 | 547,952 | — | — |
| 2011-03-18 | $24.26 | $36.91 | 446,700 | — | — |
| 2011-03-17 | $24.10 | $36.68 | 531,722 | — | — |
| 2011-03-16 | $23.80 | $36.22 | 849,177 | — | — |
| 2011-03-15 | $23.99 | $36.50 | 647,864 | — | — |
| 2011-03-14 | $24.16 | $36.77 | 842,923 | — | — |
| 2011-03-11 | $24.28 | $36.95 | 889,231 | — | — |
| 2011-03-10 | $24.14 | $36.73 | 734,970 | — | — |
| 2011-03-09 | $24.78 | $37.70 | 933,901 | — | — |
| 2011-03-08 | $24.92 | $37.91 | 937,921 | — | — |
| 2011-03-07 | $24.20 | $36.83 | 1,431,525 | — | — |
| 2011-03-04 | $24.65 | $37.51 | 658,883 | — | — |
| 2011-03-03 | $25.08 | $38.17 | 508,642 | — | — |
| 2011-03-02 | $24.53 | $37.33 | 554,950 | — | — |
| 2011-03-01 | $24.47 | $37.23 | 517,428 | — | — |
| 2011-02-28 | $24.90 | $37.89 | 483,329 | — | — |
| 2011-02-25 | $24.99 | $38.03 | 498,666 | — | — |
| 2011-02-24 | $24.53 | $37.33 | 932,710 | — | — |
| 2011-02-23 | $24.72 | $37.62 | 906,652 | — | — |
| 2011-02-22 | $25.05 | $38.12 | 700,277 | — | — |
| 2011-02-18 | $25.91 | $39.43 | 596,345 | — | — |
| 2011-02-17 | $25.88 | $39.39 | 382,673 | — | — |
| 2011-02-16 | $25.55 | $38.89 | 645,482 | — | — |
| 2011-02-15 | $25.55 | $38.89 | 260,426 | — | — |
| 2011-02-14 | $25.63 | $39.01 | 260,426 | — | — |
| 2011-02-11 | $25.61 | $38.98 | 333,238 | — | — |
| 2011-02-10 | $25.49 | $38.79 | 304,054 | — | — |
| 2011-02-09 | $25.33 | $38.55 | 461,143 | — | — |
| 2011-02-08 | $25.57 | $38.92 | 364,209 | — | — |
| 2011-02-07 | $25.60 | $38.96 | 449,827 | — | — |
| 2011-02-04 | $25.64 | $39.02 | 617,935 | — | — |
| 2011-02-03 | $25.33 | $38.54 | 824,310 | — | — |
| 2011-02-02 | $25.29 | $38.49 | 1,088,757 | — | — |
| 2011-02-01 | $25.04 | $38.10 | 1,028,452 | — | — |
| 2011-01-31 | $24.29 | $36.96 | 1,403,531 | — | — |
| 2011-01-28 | $24.02 | $36.56 | 990,930 | — | — |
| 2011-01-27 | $24.46 | $37.22 | 691,789 | — | — |
| 2011-01-26 | $24.62 | $37.46 | 803,464 | — | — |
| 2011-01-25 | $24.61 | $37.24 | 598,876 | — | — |
| 2011-01-24 | $24.48 | $37.05 | 740,033 | — | — |
| 2011-01-21 | $23.89 | $36.15 | 543,634 | — | — |
| 2011-01-20 | $24.06 | $36.41 | 736,757 | — | — |
| 2011-01-19 | $24.51 | $37.09 | 465,164 | — | — |
| 2011-01-18 | $24.94 | $37.74 | 1,023,985 | — | — |
| 2011-01-14 | $24.84 | $37.59 | 329,814 | — | — |
| 2011-01-13 | $24.88 | $37.66 | 558,971 | — | — |
| 2011-01-12 | $24.78 | $37.50 | 576,839 | — | — |
| 2011-01-11 | $24.52 | $37.11 | 839,498 | — | — |
| 2011-01-10 | $24.21 | $36.64 | 1,529,501 | — | — |
| 2011-01-07 | $24.53 | $37.12 | 610,639 | — | — |
| 2011-01-06 | $24.57 | $37.18 | 689,705 | — | — |
| 2011-01-05 | $24.45 | $37.01 | 580,412 | — | — |
| 2011-01-04 | $24.44 | $36.99 | 624,338 | — | — |
| 2011-01-03 | $24.84 | $37.59 | 480,947 | — | — |