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 | $33.46 | $119.32 | 75,000 | — | — |
| 2011-12-29 | $33.87 | $120.78 | 91,200 | — | — |
| 2011-12-28 | $33.33 | $118.86 | 114,500 | — | — |
| 2011-12-27 | $34.34 | $122.46 | 94,600 | — | — |
| 2011-12-23 | $34.27 | $122.21 | 103,300 | — | — |
| 2011-12-22 | $33.44 | $119.25 | 93,400 | — | — |
| 2011-12-21 | $34.31 | $122.35 | 205,400 | — | — |
| 2011-12-20 | $33.02 | $117.75 | 174,600 | — | — |
| 2011-12-19 | $31.36 | $111.83 | 127,900 | — | — |
| 2011-12-16 | $32.57 | $116.14 | 227,400 | — | — |
| 2011-12-15 | $32.63 | $116.36 | 122,800 | — | — |
| 2011-12-14 | $32.18 | $114.75 | 210,900 | — | — |
| 2011-12-13 | $33.10 | $118.03 | 194,300 | — | — |
| 2011-12-12 | $34.27 | $122.21 | 245,200 | — | — |
| 2011-12-09 | $34.41 | $122.71 | 292,000 | — | — |
| 2011-12-08 | $32.01 | $114.15 | 220,500 | — | — |
| 2011-12-07 | $32.52 | $115.97 | 167,800 | — | — |
| 2011-12-06 | $31.86 | $113.61 | 188,500 | — | — |
| 2011-12-05 | $31.60 | $112.69 | 244,200 | — | — |
| 2011-12-02 | $29.95 | $106.80 | 259,500 | — | — |
| 2011-12-01 | $30.42 | $108.48 | 243,700 | — | — |
| 2011-11-30 | $32.16 | $114.68 | 258,600 | — | — |
| 2011-11-29 | $31.02 | $110.62 | 186,700 | — | — |
| 2011-11-28 | $31.46 | $112.19 | 176,600 | — | — |
| 2011-11-25 | $29.13 | $103.88 | 85,200 | — | — |
| 2011-11-23 | $30.92 | $110.26 | 186,000 | — | — |
| 2011-11-22 | $31.57 | $112.58 | 192,700 | — | — |
| 2011-11-21 | $31.16 | $111.12 | 237,800 | — | — |
| 2011-11-18 | $31.80 | $113.40 | 123,000 | — | — |
| 2011-11-17 | $31.76 | $113.26 | 154,800 | — | — |
| 2011-11-16 | $31.73 | $113.15 | 207,400 | — | — |
| 2011-11-15 | $32.34 | $115.32 | 224,400 | — | — |
| 2011-11-14 | $32.08 | $114.40 | 223,800 | — | — |
| 2011-11-11 | $32.23 | $114.93 | 165,000 | — | — |
| 2011-11-10 | $31.84 | $113.54 | 135,800 | — | — |
| 2011-11-09 | $31.36 | $111.83 | 143,600 | — | — |
| 2011-11-08 | $32.59 | $115.71 | 236,900 | — | — |
| 2011-11-07 | $32.54 | $115.54 | 127,300 | — | — |
| 2011-11-04 | $32.31 | $114.72 | 163,900 | — | — |
| 2011-11-03 | $32.48 | $115.32 | 343,500 | — | — |
| 2011-11-02 | $30.49 | $108.26 | 218,200 | — | — |
| 2011-11-01 | $28.63 | $101.65 | 241,400 | — | — |
| 2011-10-31 | $30.32 | $107.65 | 160,600 | — | — |
| 2011-10-28 | $30.42 | $108.01 | 203,800 | — | — |
| 2011-10-27 | $31.36 | $111.35 | 270,300 | — | — |
| 2011-10-26 | $29.75 | $105.63 | 144,100 | — | — |
| 2011-10-25 | $29.23 | $103.78 | 173,300 | — | — |
| 2011-10-24 | $29.25 | $103.85 | 235,400 | — | — |
| 2011-10-21 | $28.55 | $101.37 | 222,600 | — | — |
| 2011-10-20 | $29.21 | $103.71 | 132,300 | — | — |
| 2011-10-19 | $28.97 | $102.86 | 177,300 | — | — |
| 2011-10-18 | $29.38 | $104.32 | 223,500 | — | — |
| 2011-10-17 | $28.97 | $102.86 | 185,500 | — | — |
| 2011-10-14 | $29.35 | $104.21 | 308,400 | — | — |
| 2011-10-13 | $29.79 | $105.77 | 134,800 | — | — |
| 2011-10-12 | $29.61 | $105.13 | 160,700 | — | — |
| 2011-10-11 | $28.88 | $102.54 | 162,300 | — | — |
| 2011-10-10 | $28.71 | $101.94 | 192,600 | — | — |
| 2011-10-07 | $27.12 | $96.29 | 208,600 | — | — |
| 2011-10-06 | $28.54 | $101.33 | 234,000 | — | — |
| 2011-10-05 | $27.15 | $96.40 | 252,000 | — | — |
| 2011-10-04 | $27.07 | $96.11 | 494,600 | — | — |
| 2011-10-03 | $24.63 | $87.45 | 379,400 | — | — |
| 2011-09-30 | $25.98 | $92.24 | 231,600 | — | — |
| 2011-09-29 | $27.05 | $96.04 | 663,700 | — | — |
| 2011-09-28 | $29.06 | $103.18 | 324,100 | — | — |
| 2011-09-27 | $31.38 | $111.42 | 292,900 | — | — |
| 2011-09-26 | $31.48 | $111.77 | 281,300 | — | — |
| 2011-09-23 | $30.68 | $108.93 | 306,500 | — | — |
| 2011-09-22 | $28.93 | $102.72 | 321,400 | — | — |
| 2011-09-21 | $30.56 | $108.51 | 345,800 | — | — |
| 2011-09-20 | $29.79 | $105.77 | 221,200 | — | — |
| 2011-09-19 | $30.89 | $109.68 | 199,100 | — | — |
| 2011-09-16 | $31.30 | $111.13 | 288,600 | — | — |
| 2011-09-15 | $30.59 | $108.61 | 283,600 | — | — |
| 2011-09-14 | $31.65 | $112.38 | 328,300 | — | — |
| 2011-09-13 | $31.16 | $110.64 | 507,700 | — | — |
| 2011-09-12 | $29.03 | $103.07 | 413,200 | — | — |
| 2011-09-09 | $30.61 | $108.68 | 279,900 | — | — |
| 2011-09-08 | $31.04 | $110.21 | 284,300 | — | — |
| 2011-09-07 | $31.53 | $111.95 | 379,800 | — | — |
| 2011-09-06 | $31.19 | $110.74 | 393,100 | — | — |
| 2011-09-02 | $31.19 | $110.74 | 549,500 | — | — |
| 2011-09-01 | $31.82 | $112.98 | 1,007,800 | — | — |
| 2011-08-31 | $33.27 | $118.13 | 1,070,300 | — | — |
| 2011-08-30 | $35.53 | $126.15 | 584,700 | — | — |
| 2011-08-29 | $34.11 | $121.11 | 375,000 | — | — |
| 2011-08-26 | $32.56 | $115.61 | 412,700 | — | — |
| 2011-08-25 | $31.22 | $110.85 | 279,600 | — | — |
| 2011-08-24 | $31.09 | $110.39 | 271,000 | — | — |
| 2011-08-23 | $30.67 | $108.90 | 405,900 | — | — |
| 2011-08-22 | $28.48 | $101.12 | 510,300 | — | — |
| 2011-08-19 | $29.50 | $104.74 | 422,700 | — | — |
| 2011-08-18 | $28.39 | $100.80 | 266,900 | — | — |
| 2011-08-17 | $29.07 | $103.22 | 233,500 | — | — |
| 2011-08-16 | $28.71 | $101.94 | 179,800 | — | — |
| 2011-08-15 | $28.83 | $102.36 | 180,700 | — | — |
| 2011-08-12 | $28.34 | $100.62 | 205,600 | — | — |
| 2011-08-11 | $28.13 | $99.88 | 384,600 | — | — |
| 2011-08-10 | $26.51 | $94.13 | 358,200 | — | — |
| 2011-08-09 | $26.34 | $93.02 | 523,300 | — | — |
| 2011-08-08 | $24.75 | $87.40 | 361,900 | — | — |
| 2011-08-05 | $26.37 | $93.12 | 259,100 | — | — |
| 2011-08-04 | $27.18 | $95.98 | 283,300 | — | — |
| 2011-08-03 | $27.80 | $98.17 | 253,400 | — | — |
| 2011-08-02 | $27.52 | $97.19 | 339,300 | — | — |
| 2011-08-01 | $27.75 | $98.00 | 205,700 | — | — |
| 2011-07-29 | $27.32 | $96.48 | 352,100 | — | — |
| 2011-07-28 | $27.89 | $98.49 | 872,500 | — | — |
| 2011-07-27 | $24.07 | $85.00 | 165,300 | — | — |
| 2011-07-26 | $24.67 | $87.12 | 240,300 | — | — |
| 2011-07-25 | $24.16 | $85.32 | 116,400 | — | — |
| 2011-07-22 | $23.76 | $83.91 | 89,500 | — | — |
| 2011-07-21 | $23.37 | $82.53 | 106,600 | — | — |
| 2011-07-20 | $23.18 | $81.86 | 82,200 | — | — |
| 2011-07-19 | $23.15 | $81.75 | 138,400 | — | — |
| 2011-07-18 | $22.75 | $80.34 | 123,300 | — | — |
| 2011-07-15 | $23.07 | $81.47 | 129,800 | — | — |
| 2011-07-14 | $23.04 | $81.36 | 116,800 | — | — |
| 2011-07-13 | $23.48 | $82.92 | 108,300 | — | — |
| 2011-07-12 | $23.08 | $81.51 | 91,800 | — | — |
| 2011-07-11 | $23.02 | $81.29 | 91,700 | — | — |
| 2011-07-08 | $23.37 | $82.53 | 113,300 | — | — |
| 2011-07-07 | $23.61 | $83.38 | 103,300 | — | — |
| 2011-07-06 | $22.96 | $81.08 | 148,400 | — | — |
| 2011-07-05 | $22.82 | $80.59 | 94,800 | — | — |
| 2011-07-01 | $22.14 | $78.19 | 103,900 | — | — |
| 2011-06-30 | $21.95 | $77.52 | 95,100 | — | — |
| 2011-06-29 | $21.80 | $76.99 | 114,500 | — | — |
| 2011-06-28 | $21.48 | $75.86 | 144,400 | — | — |
| 2011-06-27 | $20.87 | $73.70 | 106,300 | — | — |
| 2011-06-24 | $20.55 | $72.57 | 469,500 | — | — |
| 2011-06-23 | $20.40 | $72.04 | 120,200 | — | — |
| 2011-06-22 | $19.45 | $68.69 | 66,700 | — | — |
| 2011-06-21 | $19.48 | $68.79 | 103,900 | — | — |
| 2011-06-20 | $19.26 | $68.02 | 80,300 | — | — |
| 2011-06-17 | $19.12 | $67.52 | 152,600 | — | — |
| 2011-06-16 | $19.39 | $68.47 | 84,100 | — | — |
| 2011-06-15 | $18.77 | $66.29 | 137,300 | — | — |
| 2011-06-14 | $19.30 | $68.16 | 80,700 | — | — |
| 2011-06-13 | $19.30 | $68.16 | 89,500 | — | — |
| 2011-06-10 | $19.05 | $67.27 | 181,700 | — | — |
| 2011-06-09 | $19.80 | $69.92 | 86,600 | — | — |
| 2011-06-08 | $20.04 | $70.77 | 94,900 | — | — |
| 2011-06-07 | $20.24 | $71.48 | 51,300 | — | — |
| 2011-06-06 | $20.37 | $71.94 | 141,800 | — | — |
| 2011-06-03 | $20.20 | $71.34 | 106,700 | — | — |
| 2011-06-02 | $21.12 | $74.58 | 51,000 | — | — |
| 2011-06-01 | $21.06 | $74.37 | 150,100 | — | — |
| 2011-05-31 | $22.02 | $77.76 | 173,100 | — | — |
| 2011-05-27 | $21.11 | $74.55 | 68,600 | — | — |
| 2011-05-26 | $21.63 | $76.39 | 127,900 | — | — |
| 2011-05-25 | $21.00 | $74.16 | 80,600 | — | — |
| 2011-05-24 | $20.67 | $72.99 | 120,300 | — | — |
| 2011-05-23 | $20.73 | $73.21 | 90,500 | — | — |
| 2011-05-20 | $20.91 | $73.84 | 82,600 | — | — |
| 2011-05-19 | $21.14 | $74.65 | 82,700 | — | — |
| 2011-05-18 | $21.33 | $75.33 | 85,900 | — | — |
| 2011-05-17 | $21.27 | $75.11 | 118,400 | — | — |
| 2011-05-16 | $21.12 | $74.58 | 134,400 | — | — |
| 2011-05-13 | $21.83 | $77.09 | 82,900 | — | — |
| 2011-05-12 | $22.17 | $78.29 | 113,000 | — | — |
| 2011-05-11 | $21.80 | $76.99 | 127,800 | — | — |
| 2011-05-10 | $22.84 | $80.32 | 127,100 | — | — |
| 2011-05-09 | $22.48 | $79.05 | 111,000 | — | — |
| 2011-05-06 | $22.49 | $79.08 | 91,100 | — | — |
| 2011-05-05 | $22.46 | $78.98 | 130,800 | — | — |
| 2011-05-04 | $23.18 | $81.51 | 129,000 | — | — |
| 2011-05-03 | $23.34 | $82.07 | 178,000 | — | — |
| 2011-05-02 | $23.15 | $81.41 | 115,000 | — | — |
| 2011-04-29 | $23.78 | $83.62 | 121,000 | — | — |
| 2011-04-28 | $23.45 | $82.46 | 322,800 | — | — |
| 2011-04-27 | $21.56 | $75.81 | 456,200 | — | — |
| 2011-04-26 | $20.95 | $73.67 | 158,000 | — | — |
| 2011-04-25 | $20.94 | $73.63 | 85,200 | — | — |
| 2011-04-21 | $20.92 | $73.56 | 72,800 | — | — |
| 2011-04-20 | $20.92 | $73.56 | 112,500 | — | — |
| 2011-04-19 | $20.59 | $72.40 | 91,400 | — | — |
| 2011-04-18 | $20.63 | $72.54 | 205,100 | — | — |
| 2011-04-15 | $21.02 | $73.92 | 185,300 | — | — |
| 2011-04-14 | $21.21 | $74.58 | 150,300 | — | — |
| 2011-04-13 | $21.65 | $76.13 | 140,500 | — | — |
| 2011-04-12 | $21.28 | $74.83 | 254,800 | — | — |
| 2011-04-11 | $22.61 | $79.51 | 167,300 | — | — |
| 2011-04-08 | $22.51 | $79.16 | 139,300 | — | — |
| 2011-04-07 | $22.70 | $79.82 | 249,200 | — | — |
| 2011-04-06 | $22.96 | $80.74 | 136,500 | — | — |
| 2011-04-05 | $23.00 | $80.88 | 214,800 | — | — |
| 2011-04-04 | $23.05 | $81.05 | 384,500 | — | — |
| 2011-04-01 | $23.09 | $81.19 | 178,800 | — | — |
| 2011-03-31 | $22.97 | $80.77 | 116,500 | — | — |
| 2011-03-30 | $22.87 | $80.42 | 116,900 | — | — |
| 2011-03-29 | $22.40 | $78.77 | 81,600 | — | — |
| 2011-03-28 | $22.26 | $78.28 | 136,400 | — | — |
| 2011-03-25 | $22.04 | $77.50 | 218,700 | — | — |
| 2011-03-24 | $21.80 | $76.66 | 122,300 | — | — |
| 2011-03-23 | $21.73 | $76.41 | 182,500 | — | — |
| 2011-03-22 | $21.25 | $74.72 | 116,100 | — | — |
| 2011-03-21 | $21.17 | $74.44 | 142,600 | — | — |
| 2011-03-18 | $20.98 | $73.77 | 195,700 | — | — |
| 2011-03-17 | $20.17 | $70.93 | 163,100 | — | — |
| 2011-03-16 | $20.37 | $71.63 | 468,100 | — | — |
| 2011-03-15 | $20.75 | $72.97 | 358,100 | — | — |
| 2011-03-14 | $19.86 | $69.84 | 226,700 | — | — |
| 2011-03-11 | $19.49 | $68.54 | 165,000 | — | — |
| 2011-03-10 | $19.64 | $69.06 | 199,100 | — | — |
| 2011-03-09 | $19.80 | $69.63 | 193,600 | — | — |
| 2011-03-08 | $19.58 | $68.68 | 189,800 | — | — |
| 2011-03-07 | $18.86 | $66.15 | 162,700 | — | — |
| 2011-03-04 | $18.78 | $65.87 | 143,800 | — | — |
| 2011-03-03 | $18.31 | $64.22 | 200,000 | — | — |
| 2011-03-02 | $17.90 | $62.78 | 218,500 | — | — |
| 2011-03-01 | $17.90 | $62.78 | 178,100 | — | — |
| 2011-02-28 | $18.06 | $63.34 | 256,700 | — | — |
| 2011-02-25 | $17.51 | $61.42 | 343,400 | — | — |
| 2011-02-24 | $17.00 | $59.63 | 323,100 | — | — |
| 2011-02-23 | $15.66 | $54.93 | 175,900 | — | — |
| 2011-02-22 | $15.60 | $54.72 | 92,600 | — | — |
| 2011-02-18 | $15.76 | $55.28 | 111,300 | — | — |
| 2011-02-17 | $15.73 | $55.17 | 98,200 | — | — |
| 2011-02-16 | $15.77 | $55.31 | 65,100 | — | — |
| 2011-02-15 | $15.49 | $54.33 | 104,800 | — | — |
| 2011-02-14 | $15.68 | $55.00 | 88,900 | — | — |
| 2011-02-11 | $15.62 | $54.79 | 43,200 | — | — |
| 2011-02-10 | $15.48 | $54.30 | 97,400 | — | — |
| 2011-02-09 | $15.62 | $54.79 | 76,700 | — | — |
| 2011-02-08 | $15.70 | $55.07 | 121,000 | — | — |
| 2011-02-07 | $15.62 | $54.79 | 82,000 | — | — |
| 2011-02-04 | $15.44 | $54.16 | 44,400 | — | — |
| 2011-02-03 | $15.41 | $54.05 | 114,400 | — | — |
| 2011-02-02 | $15.21 | $53.35 | 69,600 | — | — |
| 2011-02-01 | $15.16 | $53.17 | 133,400 | — | — |
| 2011-01-31 | $14.91 | $52.30 | 178,000 | — | — |
| 2011-01-28 | $14.85 | $52.09 | 134,800 | — | — |
| 2011-01-27 | $15.46 | $54.23 | 79,100 | — | — |
| 2011-01-26 | $15.43 | $54.12 | 115,300 | — | — |
| 2011-01-25 | $15.08 | $52.89 | 89,800 | — | — |
| 2011-01-24 | $14.92 | $52.33 | 90,800 | — | — |
| 2011-01-21 | $14.96 | $52.47 | 118,000 | — | — |
| 2011-01-20 | $14.88 | $52.19 | 128,900 | — | — |
| 2011-01-19 | $15.09 | $52.93 | 125,200 | — | — |
| 2011-01-18 | $15.28 | $53.59 | 78,100 | — | — |
| 2011-01-14 | $15.42 | $54.09 | 101,200 | — | — |
| 2011-01-13 | $15.27 | $53.56 | 164,000 | — | — |
| 2011-01-12 | $15.74 | $55.21 | 294,900 | — | — |
| 2011-01-11 | $15.10 | $52.96 | 73,400 | — | — |
| 2011-01-10 | $15.01 | $52.65 | 112,800 | — | — |
| 2011-01-07 | $14.94 | $52.40 | 147,600 | — | — |
| 2011-01-06 | $14.93 | $52.37 | 223,100 | — | — |
| 2011-01-05 | $15.18 | $53.24 | 90,700 | — | — |
| 2011-01-04 | $15.11 | $53.00 | 146,600 | — | — |
| 2011-01-03 | $15.09 | $52.93 | 140,700 | — | — |