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 | $20.00 | $34.47 | 594,800 | — | — |
| 2011-12-29 | $19.85 | $34.21 | 673,700 | — | — |
| 2011-12-28 | $19.55 | $33.69 | 1,050,300 | — | — |
| 2011-12-27 | $19.94 | $34.37 | 611,700 | — | — |
| 2011-12-23 | $19.82 | $34.16 | 673,000 | — | — |
| 2011-12-22 | $19.63 | $33.83 | 1,169,100 | — | — |
| 2011-12-21 | $19.34 | $33.33 | 1,269,400 | — | — |
| 2011-12-20 | $19.37 | $33.38 | 1,129,400 | — | — |
| 2011-12-19 | $18.43 | $31.76 | 982,200 | — | — |
| 2011-12-16 | $18.57 | $32.01 | 1,080,000 | — | — |
| 2011-12-15 | $18.67 | $32.18 | 1,747,200 | — | — |
| 2011-12-14 | $18.02 | $31.06 | 1,146,300 | — | — |
| 2011-12-13 | $18.11 | $31.21 | 1,168,800 | — | — |
| 2011-12-12 | $18.51 | $31.90 | 1,170,000 | — | — |
| 2011-12-09 | $18.96 | $32.68 | 908,700 | — | — |
| 2011-12-08 | $18.63 | $32.11 | 1,893,100 | — | — |
| 2011-12-07 | $19.29 | $33.25 | 1,553,400 | — | — |
| 2011-12-06 | $19.10 | $32.92 | 1,166,700 | — | — |
| 2011-12-05 | $19.16 | $33.02 | 1,727,300 | — | — |
| 2011-12-02 | $19.00 | $32.75 | 1,728,000 | — | — |
| 2011-12-01 | $18.95 | $32.66 | 2,190,400 | — | — |
| 2011-11-30 | $18.92 | $32.61 | 1,730,300 | — | — |
| 2011-11-29 | $17.90 | $30.85 | 695,000 | — | — |
| 2011-11-28 | $18.11 | $31.21 | 802,400 | — | — |
| 2011-11-25 | $17.49 | $30.14 | 220,000 | — | — |
| 2011-11-23 | $17.56 | $30.26 | 1,078,100 | — | — |
| 2011-11-22 | $17.92 | $30.88 | 1,648,400 | — | — |
| 2011-11-21 | $18.35 | $31.63 | 1,402,500 | — | — |
| 2011-11-18 | $18.84 | $32.47 | 1,391,700 | — | — |
| 2011-11-17 | $18.79 | $32.38 | 1,143,600 | — | — |
| 2011-11-16 | $19.21 | $33.11 | 1,585,200 | — | — |
| 2011-11-15 | $19.60 | $33.78 | 1,697,400 | — | — |
| 2011-11-14 | $19.45 | $33.52 | 928,600 | — | — |
| 2011-11-11 | $19.56 | $33.71 | 2,018,700 | — | — |
| 2011-11-10 | $19.35 | $33.35 | 1,883,300 | — | — |
| 2011-11-09 | $19.36 | $33.37 | 1,356,400 | — | — |
| 2011-11-08 | $20.39 | $35.14 | 1,517,500 | — | — |
| 2011-11-07 | $20.10 | $34.64 | 1,564,000 | — | — |
| 2011-11-04 | $19.56 | $33.71 | 2,980,500 | — | — |
| 2011-11-03 | $20.63 | $35.56 | 1,725,200 | — | — |
| 2011-11-02 | $19.80 | $34.13 | 1,577,300 | — | — |
| 2011-11-01 | $19.71 | $33.97 | 1,490,600 | — | — |
| 2011-10-31 | $20.67 | $35.62 | 1,531,100 | — | — |
| 2011-10-28 | $21.61 | $37.24 | 2,330,400 | — | — |
| 2011-10-27 | $20.78 | $35.81 | 2,427,300 | — | — |
| 2011-10-26 | $19.41 | $33.45 | 1,764,300 | — | — |
| 2011-10-25 | $19.58 | $33.75 | 2,134,700 | — | — |
| 2011-10-24 | $20.02 | $34.50 | 1,349,400 | — | — |
| 2011-10-21 | $19.39 | $33.42 | 1,115,200 | — | — |
| 2011-10-20 | $18.98 | $32.71 | 891,300 | — | — |
| 2011-10-19 | $18.78 | $32.37 | 941,000 | — | — |
| 2011-10-18 | $19.01 | $32.64 | 1,413,800 | — | — |
| 2011-10-17 | $18.61 | $31.96 | 1,125,800 | — | — |
| 2011-10-14 | $19.21 | $32.99 | 908,800 | — | — |
| 2011-10-13 | $18.75 | $32.20 | 684,000 | — | — |
| 2011-10-12 | $18.99 | $32.61 | 987,900 | — | — |
| 2011-10-11 | $18.77 | $32.23 | 1,469,100 | — | — |
| 2011-10-10 | $18.39 | $31.58 | 2,606,500 | — | — |
| 2011-10-07 | $17.93 | $30.79 | 3,582,400 | — | — |
| 2011-10-06 | $19.55 | $33.57 | 2,208,100 | — | — |
| 2011-10-05 | $19.00 | $32.63 | 2,226,500 | — | — |
| 2011-10-04 | $19.37 | $33.26 | 2,307,300 | — | — |
| 2011-10-03 | $18.44 | $31.66 | 1,568,800 | — | — |
| 2011-09-30 | $19.21 | $32.99 | 1,516,900 | — | — |
| 2011-09-29 | $19.58 | $33.62 | 1,282,500 | — | — |
| 2011-09-28 | $19.06 | $32.73 | 1,400,200 | — | — |
| 2011-09-27 | $19.97 | $34.29 | 1,700,000 | — | — |
| 2011-09-26 | $19.61 | $33.67 | 1,125,200 | — | — |
| 2011-09-23 | $19.24 | $33.04 | 1,488,300 | — | — |
| 2011-09-22 | $18.84 | $32.35 | 1,124,900 | — | — |
| 2011-09-21 | $19.51 | $33.50 | 906,100 | — | — |
| 2011-09-20 | $20.37 | $34.98 | 1,327,500 | — | — |
| 2011-09-19 | $20.57 | $35.32 | 1,045,400 | — | — |
| 2011-09-16 | $21.04 | $36.13 | 1,017,600 | — | — |
| 2011-09-15 | $21.08 | $36.20 | 1,209,400 | — | — |
| 2011-09-14 | $21.10 | $36.23 | 1,018,800 | — | — |
| 2011-09-13 | $20.55 | $35.29 | 1,249,500 | — | — |
| 2011-09-12 | $20.32 | $34.89 | 1,327,300 | — | — |
| 2011-09-09 | $20.28 | $34.82 | 1,911,500 | — | — |
| 2011-09-08 | $20.75 | $35.63 | 3,097,800 | — | — |
| 2011-09-07 | $22.05 | $37.86 | 1,277,500 | — | — |
| 2011-09-06 | $21.36 | $36.68 | 1,716,300 | — | — |
| 2011-09-02 | $21.63 | $37.14 | 902,100 | — | — |
| 2011-09-01 | $22.34 | $38.36 | 839,900 | — | — |
| 2011-08-31 | $22.87 | $39.27 | 994,700 | — | — |
| 2011-08-30 | $22.74 | $39.05 | 1,038,900 | — | — |
| 2011-08-29 | $22.78 | $39.12 | 712,200 | — | — |
| 2011-08-26 | $21.90 | $37.61 | 633,100 | — | — |
| 2011-08-25 | $21.42 | $36.78 | 822,800 | — | — |
| 2011-08-24 | $21.88 | $37.57 | 711,100 | — | — |
| 2011-08-23 | $21.61 | $37.11 | 879,200 | — | — |
| 2011-08-22 | $20.84 | $35.79 | 853,400 | — | — |
| 2011-08-19 | $20.92 | $35.92 | 1,227,200 | — | — |
| 2011-08-18 | $21.15 | $36.32 | 1,157,200 | — | — |
| 2011-08-17 | $22.43 | $38.52 | 842,600 | — | — |
| 2011-08-16 | $22.61 | $38.82 | 866,300 | — | — |
| 2011-08-15 | $22.79 | $39.13 | 1,187,800 | — | — |
| 2011-08-12 | $22.53 | $38.69 | 1,094,900 | — | — |
| 2011-08-11 | $22.21 | $38.14 | 2,767,300 | — | — |
| 2011-08-10 | $21.87 | $37.55 | 3,947,200 | — | — |
| 2011-08-09 | $22.14 | $38.02 | 3,225,600 | — | — |
| 2011-08-08 | $21.71 | $37.28 | 5,552,700 | — | — |
| 2011-08-05 | $22.50 | $38.64 | 4,265,700 | — | — |
| 2011-08-04 | $21.39 | $36.73 | 2,144,500 | — | — |
| 2011-08-03 | $22.71 | $39.00 | 3,196,000 | — | — |
| 2011-08-02 | $23.05 | $39.58 | 1,510,100 | — | — |
| 2011-08-01 | $23.68 | $40.66 | 1,332,500 | — | — |
| 2011-07-29 | $24.46 | $42.00 | 1,124,800 | — | — |
| 2011-07-28 | $24.46 | $42.00 | 1,294,500 | — | — |
| 2011-07-27 | $24.91 | $42.77 | 1,166,200 | — | — |
| 2011-07-26 | $25.81 | $44.32 | 1,003,800 | — | — |
| 2011-07-25 | $26.53 | $45.56 | 401,500 | — | — |
| 2011-07-22 | $26.81 | $46.04 | 315,600 | — | — |
| 2011-07-21 | $26.88 | $46.16 | 553,300 | — | — |
| 2011-07-20 | $26.37 | $45.28 | 452,800 | — | — |
| 2011-07-19 | $26.45 | $45.30 | 823,800 | — | — |
| 2011-07-18 | $25.86 | $44.29 | 615,900 | — | — |
| 2011-07-15 | $26.19 | $44.85 | 688,200 | — | — |
| 2011-07-14 | $26.21 | $44.89 | 616,200 | — | — |
| 2011-07-13 | $26.47 | $45.33 | 761,500 | — | — |
| 2011-07-12 | $26.30 | $45.04 | 841,300 | — | — |
| 2011-07-11 | $26.53 | $45.44 | 670,300 | — | — |
| 2011-07-08 | $27.26 | $46.69 | 751,500 | — | — |
| 2011-07-07 | $27.55 | $47.18 | 592,200 | — | — |
| 2011-07-06 | $27.51 | $47.11 | 828,000 | — | — |
| 2011-07-05 | $27.14 | $46.48 | 700,000 | — | — |
| 2011-07-01 | $27.46 | $47.03 | 573,400 | — | — |
| 2011-06-30 | $26.91 | $46.09 | 972,400 | — | — |
| 2011-06-29 | $26.82 | $45.93 | 786,900 | — | — |
| 2011-06-28 | $26.74 | $45.79 | 701,500 | — | — |
| 2011-06-27 | $26.21 | $44.89 | 738,200 | — | — |
| 2011-06-24 | $25.98 | $44.49 | 1,480,000 | — | — |
| 2011-06-23 | $26.18 | $44.84 | 829,900 | — | — |
| 2011-06-22 | $26.27 | $44.99 | 674,100 | — | — |
| 2011-06-21 | $26.53 | $45.44 | 498,500 | — | — |
| 2011-06-20 | $26.04 | $44.60 | 715,600 | — | — |
| 2011-06-17 | $25.91 | $44.37 | 824,400 | — | — |
| 2011-06-16 | $25.77 | $44.13 | 642,500 | — | — |
| 2011-06-15 | $25.81 | $44.20 | 936,700 | — | — |
| 2011-06-14 | $26.10 | $44.70 | 852,700 | — | — |
| 2011-06-13 | $25.81 | $44.20 | 700,500 | — | — |
| 2011-06-10 | $26.08 | $44.66 | 828,400 | — | — |
| 2011-06-09 | $26.57 | $45.50 | 768,600 | — | — |
| 2011-06-08 | $26.35 | $45.13 | 1,249,600 | — | — |
| 2011-06-07 | $26.22 | $44.90 | 674,100 | — | — |
| 2011-06-06 | $26.11 | $44.72 | 1,052,000 | — | — |
| 2011-06-03 | $26.40 | $45.21 | 810,400 | — | — |
| 2011-06-02 | $26.99 | $46.22 | 619,600 | — | — |
| 2011-06-01 | $27.22 | $46.62 | 839,500 | — | — |
| 2011-05-31 | $27.69 | $47.42 | 1,057,000 | — | — |
| 2011-05-27 | $27.71 | $47.46 | 657,500 | — | — |
| 2011-05-26 | $27.55 | $47.18 | 590,100 | — | — |
| 2011-05-25 | $27.29 | $46.74 | 801,600 | — | — |
| 2011-05-24 | $27.14 | $46.48 | 679,700 | — | — |
| 2011-05-23 | $27.30 | $46.75 | 1,164,300 | — | — |
| 2011-05-20 | $27.89 | $47.76 | 846,100 | — | — |
| 2011-05-19 | $28.23 | $48.35 | 878,600 | — | — |
| 2011-05-18 | $28.23 | $48.35 | 1,078,400 | — | — |
| 2011-05-17 | $27.76 | $47.54 | 921,700 | — | — |
| 2011-05-16 | $28.19 | $48.28 | 1,023,700 | — | — |
| 2011-05-13 | $28.05 | $48.04 | 835,300 | — | — |
| 2011-05-12 | $28.31 | $48.48 | 750,000 | — | — |
| 2011-05-11 | $28.09 | $48.11 | 744,100 | — | — |
| 2011-05-10 | $28.22 | $48.33 | 968,700 | — | — |
| 2011-05-09 | $28.04 | $48.02 | 996,900 | — | — |
| 2011-05-06 | $27.94 | $47.85 | 1,322,000 | — | — |
| 2011-05-05 | $27.80 | $47.61 | 837,100 | — | — |
| 2011-05-04 | $27.99 | $47.94 | 592,200 | — | — |
| 2011-05-03 | $28.32 | $48.50 | 881,400 | — | — |
| 2011-05-02 | $28.46 | $48.74 | 885,600 | — | — |
| 2011-04-29 | $28.27 | $48.42 | 1,000,000 | — | — |
| 2011-04-28 | $28.01 | $47.97 | 1,120,500 | — | — |
| 2011-04-27 | $27.80 | $47.61 | 1,084,100 | — | — |
| 2011-04-26 | $27.57 | $47.22 | 915,600 | — | — |
| 2011-04-25 | $26.91 | $46.09 | 330,500 | — | — |
| 2011-04-21 | $27.10 | $46.41 | 535,500 | — | — |
| 2011-04-20 | $26.97 | $46.19 | 983,800 | — | — |
| 2011-04-19 | $26.28 | $45.01 | 638,600 | — | — |
| 2011-04-18 | $26.35 | $45.01 | 945,700 | — | — |
| 2011-04-15 | $26.71 | $45.62 | 1,738,900 | — | — |
| 2011-04-14 | $26.24 | $44.82 | 1,162,100 | — | — |
| 2011-04-13 | $26.50 | $45.26 | 525,800 | — | — |
| 2011-04-12 | $26.53 | $45.31 | 1,036,400 | — | — |
| 2011-04-11 | $26.66 | $45.54 | 927,900 | — | — |
| 2011-04-08 | $26.72 | $45.64 | 713,300 | — | — |
| 2011-04-07 | $26.71 | $45.62 | 861,700 | — | — |
| 2011-04-06 | $26.73 | $45.66 | 806,500 | — | — |
| 2011-04-05 | $26.91 | $45.96 | 1,245,900 | — | — |
| 2011-04-04 | $26.82 | $45.81 | 1,826,300 | — | — |
| 2011-04-01 | $26.38 | $45.06 | 2,249,200 | — | — |
| 2011-03-31 | $26.27 | $44.87 | 667,700 | — | — |
| 2011-03-30 | $26.39 | $45.08 | 1,175,600 | — | — |
| 2011-03-29 | $26.17 | $44.70 | 735,300 | — | — |
| 2011-03-28 | $25.92 | $44.27 | 1,163,800 | — | — |
| 2011-03-25 | $26.02 | $44.44 | 1,482,500 | — | — |
| 2011-03-24 | $26.04 | $44.48 | 1,806,000 | — | — |
| 2011-03-23 | $25.83 | $44.12 | 1,321,700 | — | — |
| 2011-03-22 | $25.84 | $44.14 | 1,352,000 | — | — |
| 2011-03-21 | $25.89 | $44.22 | 1,612,200 | — | — |
| 2011-03-18 | $25.60 | $43.73 | 3,020,900 | — | — |
| 2011-03-17 | $25.74 | $43.97 | 3,276,100 | — | — |
| 2011-03-16 | $25.60 | $43.73 | 1,675,500 | — | — |
| 2011-03-15 | $26.12 | $44.61 | 1,669,200 | — | — |
| 2011-03-14 | $26.51 | $45.28 | 1,023,500 | — | — |
| 2011-03-11 | $26.98 | $46.08 | 885,700 | — | — |
| 2011-03-10 | $26.86 | $45.88 | 932,400 | — | — |
| 2011-03-09 | $27.49 | $46.95 | 756,700 | — | — |
| 2011-03-08 | $27.70 | $47.31 | 947,100 | — | — |
| 2011-03-07 | $27.33 | $46.68 | 1,373,900 | — | — |
| 2011-03-04 | $27.77 | $47.43 | 1,492,000 | — | — |
| 2011-03-03 | $28.03 | $47.88 | 2,318,200 | — | — |
| 2011-03-02 | $27.43 | $46.85 | 2,037,800 | — | — |
| 2011-03-01 | $27.08 | $46.25 | 2,762,800 | — | — |
| 2011-02-28 | $26.50 | $45.26 | 2,627,300 | — | — |
| 2011-02-25 | $26.50 | $45.26 | 3,753,100 | — | — |
| 2011-02-24 | $27.72 | $47.35 | 7,417,400 | — | — |
| 2011-02-23 | $25.93 | $44.29 | 1,535,300 | — | — |
| 2011-02-22 | $26.51 | $45.28 | 1,366,000 | — | — |
| 2011-02-18 | $26.98 | $46.08 | 1,030,000 | — | — |
| 2011-02-17 | $26.91 | $45.96 | 1,264,100 | — | — |
| 2011-02-16 | $26.96 | $46.05 | 904,500 | — | — |
| 2011-02-15 | $26.81 | $45.79 | 935,300 | — | — |
| 2011-02-14 | $27.10 | $46.29 | 808,600 | — | — |
| 2011-02-11 | $27.03 | $46.17 | 1,068,400 | — | — |
| 2011-02-10 | $26.91 | $45.96 | 1,058,300 | — | — |
| 2011-02-09 | $26.69 | $45.59 | 1,144,600 | — | — |
| 2011-02-08 | $26.71 | $45.62 | 1,187,000 | — | — |
| 2011-02-07 | $26.45 | $45.18 | 1,742,000 | — | — |
| 2011-02-04 | $26.64 | $45.50 | 2,226,200 | — | — |
| 2011-02-03 | $25.96 | $44.34 | 1,207,600 | — | — |
| 2011-02-02 | $25.93 | $44.29 | 686,200 | — | — |
| 2011-02-01 | $26.00 | $44.41 | 1,057,200 | — | — |
| 2011-01-31 | $25.58 | $43.69 | 810,400 | — | — |
| 2011-01-28 | $25.57 | $43.67 | 1,503,700 | — | — |
| 2011-01-27 | $26.01 | $44.43 | 1,172,900 | — | — |
| 2011-01-26 | $25.58 | $43.69 | 1,117,400 | — | — |
| 2011-01-25 | $25.14 | $42.94 | 1,044,700 | — | — |
| 2011-01-24 | $24.95 | $42.62 | 1,272,900 | — | — |
| 2011-01-21 | $24.72 | $42.22 | 996,400 | — | — |
| 2011-01-20 | $24.84 | $42.43 | 718,700 | — | — |
| 2011-01-19 | $25.18 | $43.01 | 846,400 | — | — |
| 2011-01-18 | $25.63 | $43.66 | 1,714,700 | — | — |
| 2011-01-14 | $25.54 | $43.50 | 706,200 | — | — |
| 2011-01-13 | $25.81 | $43.96 | 549,300 | — | — |
| 2011-01-12 | $26.00 | $44.29 | 639,500 | — | — |
| 2011-01-11 | $26.07 | $44.41 | 810,100 | — | — |
| 2011-01-10 | $25.79 | $43.93 | 446,000 | — | — |
| 2011-01-07 | $25.63 | $43.66 | 967,500 | — | — |
| 2011-01-06 | $25.77 | $43.90 | 1,311,300 | — | — |
| 2011-01-05 | $25.41 | $43.28 | 1,330,600 | — | — |
| 2011-01-04 | $25.60 | $43.61 | 1,156,300 | — | — |
| 2011-01-03 | $25.90 | $44.12 | 970,500 | — | — |