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 | $27.71 | $57.49 | 782,879 | — | — |
| 2011-12-29 | $27.73 | $57.54 | 665,112 | — | — |
| 2011-12-28 | $27.19 | $56.43 | 892,962 | — | — |
| 2011-12-27 | $27.75 | $57.58 | 784,555 | — | — |
| 2011-12-23 | $27.75 | $57.57 | 757,733 | — | — |
| 2011-12-22 | $27.25 | $56.54 | 984,326 | — | — |
| 2011-12-21 | $27.11 | $56.25 | 1,248,499 | — | — |
| 2011-12-20 | $27.31 | $56.66 | 1,154,062 | — | — |
| 2011-12-19 | $26.22 | $54.41 | 964,349 | — | — |
| 2011-12-16 | $26.91 | $55.83 | 2,367,356 | — | — |
| 2011-12-15 | $26.40 | $54.78 | 1,843,900 | — | — |
| 2011-12-14 | $26.26 | $54.48 | 2,602,611 | — | — |
| 2011-12-13 | $27.44 | $56.93 | 1,841,525 | — | — |
| 2011-12-12 | $28.50 | $59.13 | 1,006,259 | — | — |
| 2011-12-09 | $29.23 | $60.64 | 1,473,276 | — | — |
| 2011-12-08 | $28.79 | $59.74 | 1,426,477 | — | — |
| 2011-12-07 | $30.26 | $62.78 | 1,481,239 | — | — |
| 2011-12-06 | $30.79 | $63.90 | 1,496,047 | — | — |
| 2011-12-05 | $30.39 | $63.06 | 846,722 | — | — |
| 2011-12-02 | $29.94 | $62.13 | 1,440,447 | — | — |
| 2011-12-01 | $29.41 | $61.03 | 1,290,549 | — | — |
| 2011-11-30 | $30.07 | $62.40 | 1,424,940 | — | — |
| 2011-11-29 | $28.01 | $58.12 | 677,685 | — | — |
| 2011-11-28 | $28.07 | $58.24 | 804,812 | — | — |
| 2011-11-25 | $26.69 | $55.39 | 480,428 | — | — |
| 2011-11-23 | $26.84 | $55.68 | 1,838,452 | — | — |
| 2011-11-22 | $28.14 | $58.39 | 1,445,755 | — | — |
| 2011-11-21 | $28.48 | $59.10 | 1,417,257 | — | — |
| 2011-11-18 | $29.33 | $60.87 | 1,005,561 | — | — |
| 2011-11-17 | $29.53 | $61.27 | 911,682 | — | — |
| 2011-11-16 | $30.59 | $63.18 | 983,488 | — | — |
| 2011-11-15 | $31.46 | $64.97 | 751,865 | — | — |
| 2011-11-14 | $31.08 | $64.19 | 636,613 | — | — |
| 2011-11-11 | $31.44 | $64.93 | 970,636 | — | — |
| 2011-11-10 | $30.47 | $62.92 | 1,331,341 | — | — |
| 2011-11-09 | $30.34 | $62.65 | 1,724,876 | — | — |
| 2011-11-08 | $31.27 | $64.59 | 1,311,085 | — | — |
| 2011-11-07 | $31.27 | $64.59 | 1,185,355 | — | — |
| 2011-11-04 | $31.62 | $65.31 | 1,036,434 | — | — |
| 2011-11-03 | $31.84 | $65.76 | 1,380,096 | — | — |
| 2011-11-02 | $30.51 | $63.01 | 1,571,206 | — | — |
| 2011-11-01 | $29.30 | $60.51 | 1,803,946 | — | — |
| 2011-10-31 | $30.15 | $62.27 | 1,113,269 | — | — |
| 2011-10-28 | $31.47 | $64.99 | 2,087,397 | — | — |
| 2011-10-27 | $31.90 | $65.89 | 2,204,606 | — | — |
| 2011-10-26 | $30.01 | $61.99 | 2,074,545 | — | — |
| 2011-10-25 | $29.06 | $60.02 | 1,657,820 | — | — |
| 2011-10-24 | $30.01 | $61.97 | 2,315,388 | — | — |
| 2011-10-21 | $29.21 | $60.32 | 1,465,593 | — | — |
| 2011-10-20 | $28.32 | $58.48 | 2,226,539 | — | — |
| 2011-10-19 | $27.64 | $57.09 | 2,696,070 | — | — |
| 2011-10-18 | $28.89 | $59.66 | 2,155,431 | — | — |
| 2011-10-17 | $27.49 | $56.77 | 1,991,563 | — | — |
| 2011-10-14 | $28.52 | $58.90 | 1,326,172 | — | — |
| 2011-10-13 | $27.58 | $56.96 | 1,544,803 | — | — |
| 2011-10-12 | $27.87 | $57.55 | 2,818,168 | — | — |
| 2011-10-11 | $27.17 | $56.12 | 1,976,755 | — | — |
| 2011-10-10 | $26.84 | $55.44 | 2,065,185 | — | — |
| 2011-10-07 | $25.31 | $52.27 | 1,855,216 | — | — |
| 2011-10-06 | $25.76 | $53.20 | 1,802,968 | — | — |
| 2011-10-05 | $24.69 | $50.99 | 2,068,957 | — | — |
| 2011-10-04 | $23.90 | $49.36 | 3,073,400 | — | — |
| 2011-10-03 | $22.11 | $45.67 | 3,216,313 | — | — |
| 2011-09-30 | $23.49 | $48.52 | 2,294,712 | — | — |
| 2011-09-29 | $23.87 | $49.30 | 2,307,704 | — | — |
| 2011-09-28 | $22.89 | $47.28 | 1,726,832 | — | — |
| 2011-09-27 | $24.07 | $49.70 | 1,858,569 | — | — |
| 2011-09-26 | $23.60 | $48.74 | 1,210,920 | — | — |
| 2011-09-23 | $22.86 | $47.20 | 1,903,413 | — | — |
| 2011-09-22 | $22.78 | $47.05 | 1,876,730 | — | — |
| 2011-09-21 | $24.22 | $50.01 | 2,005,114 | — | — |
| 2011-09-20 | $25.72 | $53.12 | 1,530,274 | — | — |
| 2011-09-19 | $26.39 | $54.49 | 1,452,461 | — | — |
| 2011-09-16 | $26.90 | $55.55 | 2,074,685 | — | — |
| 2011-09-15 | $26.92 | $55.60 | 1,865,833 | — | — |
| 2011-09-14 | $26.17 | $54.05 | 1,708,950 | — | — |
| 2011-09-13 | $25.34 | $52.33 | 2,052,053 | — | — |
| 2011-09-12 | $24.65 | $50.91 | 1,228,242 | — | — |
| 2011-09-09 | $25.00 | $51.64 | 1,551,369 | — | — |
| 2011-09-08 | $25.86 | $53.41 | 1,015,619 | — | — |
| 2011-09-07 | $26.46 | $54.65 | 2,257,552 | — | — |
| 2011-09-06 | $24.88 | $51.39 | 2,221,649 | — | — |
| 2011-09-02 | $25.69 | $53.06 | 1,243,051 | — | — |
| 2011-09-01 | $26.94 | $55.64 | 1,497,584 | — | — |
| 2011-08-31 | $28.17 | $58.17 | 2,885,224 | — | — |
| 2011-08-30 | $27.24 | $56.26 | 1,917,662 | — | — |
| 2011-08-29 | $27.29 | $56.35 | 1,574,978 | — | — |
| 2011-08-26 | $25.81 | $53.31 | 1,403,566 | — | — |
| 2011-08-25 | $24.68 | $50.97 | 1,100,277 | — | — |
| 2011-08-24 | $25.73 | $53.13 | 1,675,282 | — | — |
| 2011-08-23 | $24.81 | $51.24 | 1,445,057 | — | — |
| 2011-08-22 | $23.72 | $48.98 | 1,635,468 | — | — |
| 2011-08-19 | $23.74 | $49.02 | 1,079,043 | — | — |
| 2011-08-18 | $24.28 | $50.14 | 2,074,545 | — | — |
| 2011-08-17 | $26.74 | $55.21 | 1,906,905 | — | — |
| 2011-08-16 | $27.39 | $56.28 | 1,881,759 | — | — |
| 2011-08-15 | $28.18 | $57.90 | 1,510,716 | — | — |
| 2011-08-12 | $27.44 | $56.38 | 2,940,825 | — | — |
| 2011-08-11 | $27.19 | $55.85 | 3,268,980 | — | — |
| 2011-08-10 | $25.30 | $51.99 | 4,311,701 | — | — |
| 2011-08-09 | $25.73 | $52.85 | 3,937,864 | — | — |
| 2011-08-08 | $23.27 | $47.81 | 4,811,687 | — | — |
| 2011-08-05 | $27.39 | $56.28 | 3,300,273 | — | — |
| 2011-08-04 | $27.92 | $57.35 | 2,564,333 | — | — |
| 2011-08-03 | $30.06 | $61.76 | 2,639,492 | — | — |
| 2011-08-02 | $29.97 | $61.57 | 3,067,114 | — | — |
| 2011-08-01 | $30.77 | $63.22 | 3,380,461 | — | — |
| 2011-07-29 | $31.26 | $64.22 | 2,029,003 | — | — |
| 2011-07-28 | $31.52 | $64.76 | 4,285,717 | — | — |
| 2011-07-27 | $32.46 | $66.69 | 2,249,869 | — | — |
| 2011-07-26 | $33.91 | $69.66 | 1,541,729 | — | — |
| 2011-07-25 | $34.68 | $71.25 | 1,110,475 | — | — |
| 2011-07-22 | $34.90 | $71.71 | 1,149,731 | — | — |
| 2011-07-21 | $35.01 | $71.93 | 1,237,602 | — | — |
| 2011-07-20 | $34.94 | $71.78 | 1,383,589 | — | — |
| 2011-07-19 | $34.86 | $71.62 | 921,042 | — | — |
| 2011-07-18 | $34.22 | $70.29 | 1,369,759 | — | — |
| 2011-07-15 | $34.68 | $71.25 | 1,533,766 | — | — |
| 2011-07-14 | $34.65 | $71.19 | 1,392,669 | — | — |
| 2011-07-13 | $35.74 | $73.43 | 1,629,601 | — | — |
| 2011-07-12 | $35.73 | $73.41 | 1,145,261 | — | — |
| 2011-07-11 | $36.20 | $74.37 | 736,498 | — | — |
| 2011-07-08 | $37.17 | $76.35 | 684,670 | — | — |
| 2011-07-07 | $37.57 | $77.19 | 994,385 | — | — |
| 2011-07-06 | $37.29 | $76.62 | 1,140,930 | — | — |
| 2011-07-05 | $37.58 | $77.21 | 1,711,325 | — | — |
| 2011-07-01 | $37.12 | $76.26 | 1,219,302 | — | — |
| 2011-06-30 | $36.08 | $74.12 | 1,430,528 | — | — |
| 2011-06-29 | $35.23 | $72.38 | 1,571,346 | — | — |
| 2011-06-28 | $34.60 | $71.07 | 1,225,309 | — | — |
| 2011-06-27 | $33.94 | $69.72 | 949,262 | — | — |
| 2011-06-24 | $33.63 | $69.09 | 2,050,237 | — | — |
| 2011-06-23 | $34.82 | $71.54 | 1,251,014 | — | — |
| 2011-06-22 | $34.86 | $71.62 | 926,630 | — | — |
| 2011-06-21 | $34.95 | $71.81 | 1,389,177 | — | — |
| 2011-06-20 | $33.69 | $69.21 | 1,041,464 | — | — |
| 2011-06-17 | $33.54 | $68.90 | 929,284 | — | — |
| 2011-06-16 | $33.22 | $68.25 | 1,031,545 | — | — |
| 2011-06-15 | $33.34 | $68.49 | 1,524,546 | — | — |
| 2011-06-14 | $33.78 | $69.40 | 1,123,887 | — | — |
| 2011-06-13 | $32.87 | $67.53 | 1,418,654 | — | — |
| 2011-06-10 | $33.34 | $68.49 | 1,786,903 | — | — |
| 2011-06-09 | $34.40 | $70.68 | 833,869 | — | — |
| 2011-06-08 | $34.22 | $70.29 | 906,234 | — | — |
| 2011-06-07 | $34.82 | $71.54 | 1,063,536 | — | — |
| 2011-06-06 | $35.28 | $72.49 | 1,148,753 | — | — |
| 2011-06-03 | $35.31 | $72.54 | 1,047,052 | — | — |
| 2011-06-02 | $36.14 | $74.25 | 1,712,443 | — | — |
| 2011-06-01 | $35.91 | $73.78 | 1,686,458 | — | — |
| 2011-05-31 | $36.95 | $75.91 | 1,028,471 | — | — |
| 2011-05-27 | $36.67 | $75.34 | 1,690,370 | — | — |
| 2011-05-26 | $35.87 | $73.69 | 1,368,222 | — | — |
| 2011-05-25 | $35.15 | $72.21 | 1,293,482 | — | — |
| 2011-05-24 | $35.05 | $72.00 | 1,785,226 | — | — |
| 2011-05-23 | $34.45 | $70.78 | 2,225,700 | — | — |
| 2011-05-20 | $35.53 | $72.99 | 631,863 | — | — |
| 2011-05-19 | $36.06 | $74.09 | 752,983 | — | — |
| 2011-05-18 | $36.02 | $74.00 | 1,264,844 | — | — |
| 2011-05-17 | $35.34 | $72.31 | 2,032,495 | — | — |
| 2011-05-16 | $36.81 | $75.31 | 1,404,963 | — | — |
| 2011-05-13 | $37.59 | $76.92 | 1,451,762 | — | — |
| 2011-05-12 | $38.09 | $77.93 | 1,191,362 | — | — |
| 2011-05-11 | $37.98 | $77.71 | 1,188,987 | — | — |
| 2011-05-10 | $38.55 | $78.87 | 946,468 | — | — |
| 2011-05-09 | $37.90 | $77.55 | 1,066,749 | — | — |
| 2011-05-06 | $37.57 | $76.86 | 999,554 | — | — |
| 2011-05-05 | $37.09 | $75.90 | 1,656,982 | — | — |
| 2011-05-04 | $37.64 | $77.02 | 2,059,457 | — | — |
| 2011-05-03 | $38.84 | $79.47 | 1,604,175 | — | — |
| 2011-05-02 | $40.07 | $81.99 | 1,076,808 | — | — |
| 2011-04-29 | $40.37 | $82.59 | 993,267 | — | — |
| 2011-04-28 | $40.21 | $82.27 | 1,752,257 | — | — |
| 2011-04-27 | $40.17 | $82.19 | 2,364,981 | — | — |
| 2011-04-26 | $39.62 | $81.07 | 3,632,200 | — | — |
| 2011-04-25 | $37.77 | $77.29 | 1,560,728 | — | — |
| 2011-04-21 | $37.81 | $77.36 | 592,887 | — | — |
| 2011-04-20 | $37.09 | $75.88 | 981,672 | — | — |
| 2011-04-19 | $36.44 | $74.55 | 1,485,430 | — | — |
| 2011-04-18 | $34.58 | $70.76 | 1,642,732 | — | — |
| 2011-04-15 | $35.77 | $73.19 | 552,793 | — | — |
| 2011-04-14 | $35.52 | $72.67 | 1,071,359 | — | — |
| 2011-04-13 | $36.20 | $74.07 | 702,831 | — | — |
| 2011-04-12 | $36.00 | $73.66 | 890,867 | — | — |
| 2011-04-11 | $36.18 | $74.02 | 607,416 | — | — |
| 2011-04-08 | $36.44 | $74.56 | 976,922 | — | — |
| 2011-04-07 | $37.04 | $75.78 | 951,078 | — | — |
| 2011-04-06 | $37.54 | $76.81 | 938,644 | — | — |
| 2011-04-05 | $38.17 | $78.09 | 941,019 | — | — |
| 2011-04-04 | $37.56 | $76.85 | 692,214 | — | — |
| 2011-04-01 | $37.43 | $76.59 | 959,320 | — | — |
| 2011-03-31 | $37.44 | $76.60 | 568,579 | — | — |
| 2011-03-30 | $36.83 | $75.36 | 679,780 | — | — |
| 2011-03-29 | $36.62 | $74.93 | 995,502 | — | — |
| 2011-03-28 | $35.84 | $73.33 | 1,041,464 | — | — |
| 2011-03-25 | $36.51 | $74.71 | 902,462 | — | — |
| 2011-03-24 | $36.16 | $73.99 | 980,694 | — | — |
| 2011-03-23 | $35.36 | $72.35 | 736,638 | — | — |
| 2011-03-22 | $35.25 | $72.13 | 781,202 | — | — |
| 2011-03-21 | $35.76 | $73.16 | 738,315 | — | — |
| 2011-03-18 | $34.40 | $70.39 | 901,205 | — | — |
| 2011-03-17 | $34.42 | $70.43 | 1,081,837 | — | — |
| 2011-03-16 | $34.12 | $69.82 | 2,200,554 | — | — |
| 2011-03-15 | $33.31 | $68.16 | 920,344 | — | — |
| 2011-03-14 | $33.58 | $68.71 | 981,532 | — | — |
| 2011-03-11 | $33.87 | $69.29 | 731,190 | — | — |
| 2011-03-10 | $33.49 | $68.53 | 1,381,912 | — | — |
| 2011-03-09 | $34.53 | $70.65 | 875,360 | — | — |
| 2011-03-08 | $34.30 | $70.19 | 1,889,722 | — | — |
| 2011-03-07 | $34.03 | $69.63 | 975,106 | — | — |
| 2011-03-04 | $35.07 | $71.75 | 649,884 | — | — |
| 2011-03-03 | $35.92 | $73.50 | 1,404,823 | — | — |
| 2011-03-02 | $33.88 | $69.32 | 1,513,789 | — | — |
| 2011-03-01 | $33.80 | $69.16 | 1,283,983 | — | — |
| 2011-02-28 | $34.87 | $71.36 | 750,748 | — | — |
| 2011-02-25 | $35.23 | $72.09 | 955,688 | — | — |
| 2011-02-24 | $34.69 | $70.98 | 1,125,703 | — | — |
| 2011-02-23 | $34.52 | $70.62 | 1,797,520 | — | — |
| 2011-02-22 | $36.16 | $73.99 | 1,067,308 | — | — |
| 2011-02-18 | $37.37 | $76.45 | 1,425,639 | — | — |
| 2011-02-17 | $37.52 | $76.76 | 1,613,814 | — | — |
| 2011-02-16 | $36.76 | $74.96 | 765,277 | — | — |
| 2011-02-15 | $36.61 | $74.65 | 1,073,175 | — | — |
| 2011-02-14 | $37.09 | $75.63 | 838,060 | — | — |
| 2011-02-11 | $37.04 | $75.51 | 1,069,543 | — | — |
| 2011-02-10 | $36.32 | $74.05 | 1,338,885 | — | — |
| 2011-02-09 | $36.02 | $73.44 | 1,062,977 | — | — |
| 2011-02-08 | $35.61 | $72.61 | 690,397 | — | — |
| 2011-02-07 | $35.77 | $72.93 | 1,056,272 | — | — |
| 2011-02-04 | $35.06 | $71.49 | 918,248 | — | — |
| 2011-02-03 | $34.54 | $70.42 | 711,911 | — | — |
| 2011-02-02 | $34.30 | $69.94 | 1,359,840 | — | — |
| 2011-02-01 | $34.77 | $70.90 | 2,688,387 | — | — |
| 2011-01-31 | $33.66 | $68.63 | 2,143,277 | — | — |
| 2011-01-28 | $34.56 | $70.46 | 1,602,638 | — | — |
| 2011-01-27 | $35.18 | $71.73 | 3,156,801 | — | — |
| 2011-01-26 | $37.29 | $76.04 | 1,576,654 | — | — |
| 2011-01-25 | $36.53 | $74.48 | 1,473,276 | — | — |
| 2011-01-24 | $35.91 | $73.21 | 817,664 | — | — |
| 2011-01-21 | $35.31 | $72.00 | 837,502 | — | — |
| 2011-01-20 | $35.23 | $71.82 | 1,535,582 | — | — |
| 2011-01-19 | $36.59 | $74.59 | 1,006,399 | — | — |
| 2011-01-18 | $37.24 | $75.92 | 1,133,666 | — | — |
| 2011-01-14 | $36.03 | $73.47 | 1,184,656 | — | — |
| 2011-01-13 | $36.26 | $73.92 | 1,110,894 | — | — |
| 2011-01-12 | $37.01 | $75.46 | 893,382 | — | — |
| 2011-01-11 | $36.44 | $74.29 | 998,436 | — | — |
| 2011-01-10 | $35.74 | $72.87 | 964,768 | — | — |
| 2011-01-07 | $35.44 | $72.26 | 858,596 | — | — |
| 2011-01-06 | $35.10 | $71.56 | 588,556 | — | — |
| 2011-01-05 | $35.57 | $72.52 | 970,775 | — | — |
| 2011-01-04 | $35.38 | $72.14 | 1,101,115 | — | — |
| 2011-01-03 | $35.52 | $72.42 | 948,563 | — | — |