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 | $18.23 | $51.46 | 393,100 | — | — |
| 2011-12-29 | $18.39 | $51.91 | 373,600 | — | — |
| 2011-12-28 | $18.17 | $51.29 | 514,300 | — | — |
| 2011-12-27 | $18.32 | $51.72 | 295,600 | — | — |
| 2011-12-23 | $18.14 | $51.21 | 327,700 | — | — |
| 2011-12-22 | $17.85 | $50.39 | 565,400 | — | — |
| 2011-12-21 | $17.83 | $50.33 | 511,600 | — | — |
| 2011-12-20 | $17.68 | $49.91 | 663,300 | — | — |
| 2011-12-19 | $17.04 | $48.10 | 716,900 | — | — |
| 2011-12-16 | $17.25 | $48.70 | 1,694,200 | — | — |
| 2011-12-15 | $17.33 | $48.92 | 870,400 | — | — |
| 2011-12-14 | $17.27 | $48.75 | 1,039,500 | — | — |
| 2011-12-13 | $17.37 | $49.03 | 1,168,200 | — | — |
| 2011-12-12 | $17.62 | $49.74 | 1,571,600 | — | — |
| 2011-12-09 | $17.94 | $50.64 | 2,085,000 | — | — |
| 2011-12-08 | $18.42 | $52.00 | 1,106,300 | — | — |
| 2011-12-07 | $18.72 | $52.85 | 591,700 | — | — |
| 2011-12-06 | $18.70 | $52.79 | 865,900 | — | — |
| 2011-12-05 | $18.74 | $52.90 | 789,400 | — | — |
| 2011-12-02 | $18.68 | $52.73 | 725,800 | — | — |
| 2011-12-01 | $18.66 | $52.68 | 1,212,200 | — | — |
| 2011-11-30 | $19.11 | $53.95 | 1,920,600 | — | — |
| 2011-11-29 | $18.28 | $51.60 | 1,090,200 | — | — |
| 2011-11-28 | $18.16 | $51.26 | 1,047,500 | — | — |
| 2011-11-25 | $17.89 | $50.50 | 576,000 | — | — |
| 2011-11-23 | $17.96 | $50.70 | 766,400 | — | — |
| 2011-11-22 | $18.14 | $51.21 | 586,400 | — | — |
| 2011-11-21 | $18.19 | $51.35 | 516,700 | — | — |
| 2011-11-18 | $18.57 | $52.42 | 691,200 | — | — |
| 2011-11-17 | $18.35 | $51.80 | 746,400 | — | — |
| 2011-11-16 | $18.35 | $51.80 | 806,900 | — | — |
| 2011-11-15 | $18.59 | $52.48 | 772,100 | — | — |
| 2011-11-14 | $18.36 | $51.83 | 617,300 | — | — |
| 2011-11-11 | $18.53 | $52.31 | 972,100 | — | — |
| 2011-11-10 | $18.34 | $51.77 | 917,700 | — | — |
| 2011-11-09 | $18.18 | $51.32 | 1,070,700 | — | — |
| 2011-11-08 | $18.83 | $53.16 | 821,200 | — | — |
| 2011-11-07 | $18.64 | $52.62 | 791,400 | — | — |
| 2011-11-04 | $18.57 | $52.42 | 932,800 | — | — |
| 2011-11-03 | $18.46 | $52.11 | 1,176,300 | — | — |
| 2011-11-02 | $17.98 | $50.76 | 1,159,800 | — | — |
| 2011-11-01 | $17.47 | $49.32 | 1,235,700 | — | — |
| 2011-10-31 | $17.98 | $50.76 | 996,500 | — | — |
| 2011-10-28 | $18.24 | $51.49 | 1,054,900 | — | — |
| 2011-10-27 | $18.61 | $52.18 | 1,196,000 | — | — |
| 2011-10-26 | $17.92 | $50.25 | 548,800 | — | — |
| 2011-10-25 | $17.82 | $49.97 | 660,700 | — | — |
| 2011-10-24 | $18.06 | $50.64 | 608,000 | — | — |
| 2011-10-21 | $18.01 | $50.50 | 1,023,200 | — | — |
| 2011-10-20 | $17.79 | $49.88 | 752,400 | — | — |
| 2011-10-19 | $17.60 | $49.35 | 812,900 | — | — |
| 2011-10-18 | $17.56 | $49.24 | 1,083,400 | — | — |
| 2011-10-17 | $17.27 | $48.43 | 747,900 | — | — |
| 2011-10-14 | $17.36 | $48.68 | 677,000 | — | — |
| 2011-10-13 | $17.07 | $47.86 | 949,600 | — | — |
| 2011-10-12 | $17.04 | $47.78 | 1,236,700 | — | — |
| 2011-10-11 | $16.90 | $47.39 | 752,800 | — | — |
| 2011-10-10 | $17.15 | $48.09 | 936,600 | — | — |
| 2011-10-07 | $16.55 | $46.41 | 1,338,200 | — | — |
| 2011-10-06 | $16.59 | $46.52 | 1,713,100 | — | — |
| 2011-10-05 | $16.56 | $46.43 | 984,400 | — | — |
| 2011-10-04 | $16.56 | $46.43 | 1,500,000 | — | — |
| 2011-10-03 | $16.07 | $45.06 | 1,606,700 | — | — |
| 2011-09-30 | $16.43 | $46.07 | 1,723,700 | — | — |
| 2011-09-29 | $16.72 | $46.88 | 1,152,700 | — | — |
| 2011-09-28 | $16.41 | $46.01 | 1,509,000 | — | — |
| 2011-09-27 | $16.70 | $46.83 | 1,709,600 | — | — |
| 2011-09-26 | $16.60 | $46.55 | 2,001,100 | — | — |
| 2011-09-23 | $16.02 | $44.92 | 5,424,300 | — | — |
| 2011-09-22 | $13.71 | $38.44 | 1,530,100 | — | — |
| 2011-09-21 | $14.26 | $39.98 | 830,200 | — | — |
| 2011-09-20 | $14.88 | $41.72 | 734,300 | — | — |
| 2011-09-19 | $14.85 | $41.64 | 667,000 | — | — |
| 2011-09-16 | $14.84 | $41.61 | 1,051,200 | — | — |
| 2011-09-15 | $14.91 | $41.81 | 442,400 | — | — |
| 2011-09-14 | $14.71 | $41.25 | 517,100 | — | — |
| 2011-09-13 | $14.51 | $40.69 | 544,100 | — | — |
| 2011-09-12 | $14.32 | $40.15 | 511,700 | — | — |
| 2011-09-09 | $14.12 | $39.59 | 1,025,900 | — | — |
| 2011-09-08 | $14.72 | $41.27 | 623,800 | — | — |
| 2011-09-07 | $14.89 | $41.75 | 797,800 | — | — |
| 2011-09-06 | $14.57 | $40.85 | 635,800 | — | — |
| 2011-09-02 | $14.60 | $40.94 | 713,900 | — | — |
| 2011-09-01 | $14.93 | $41.86 | 989,600 | — | — |
| 2011-08-31 | $14.96 | $41.95 | 621,500 | — | — |
| 2011-08-30 | $15.00 | $42.06 | 665,600 | — | — |
| 2011-08-29 | $15.19 | $42.59 | 730,200 | — | — |
| 2011-08-26 | $14.64 | $41.05 | 487,000 | — | — |
| 2011-08-25 | $14.55 | $40.80 | 681,500 | — | — |
| 2011-08-24 | $14.90 | $41.78 | 485,300 | — | — |
| 2011-08-23 | $14.43 | $40.46 | 1,262,900 | — | — |
| 2011-08-22 | $14.16 | $39.70 | 898,700 | — | — |
| 2011-08-19 | $14.35 | $40.24 | 909,900 | — | — |
| 2011-08-18 | $14.44 | $40.49 | 955,000 | — | — |
| 2011-08-17 | $14.98 | $42.00 | 794,300 | — | — |
| 2011-08-16 | $14.85 | $41.64 | 1,139,600 | — | — |
| 2011-08-15 | $15.00 | $42.06 | 1,341,700 | — | — |
| 2011-08-12 | $14.09 | $39.51 | 832,100 | — | — |
| 2011-08-11 | $14.18 | $39.76 | 1,335,600 | — | — |
| 2011-08-10 | $13.48 | $37.80 | 1,171,300 | — | — |
| 2011-08-09 | $13.81 | $38.72 | 1,746,700 | — | — |
| 2011-08-08 | $13.21 | $37.04 | 1,764,400 | — | — |
| 2011-08-05 | $14.40 | $40.38 | 1,859,500 | — | — |
| 2011-08-04 | $13.98 | $39.20 | 1,193,000 | — | — |
| 2011-08-03 | $14.72 | $41.27 | 844,600 | — | — |
| 2011-08-02 | $14.64 | $41.05 | 917,900 | — | — |
| 2011-08-01 | $14.94 | $41.89 | 1,001,500 | — | — |
| 2011-07-29 | $15.02 | $42.12 | 1,137,100 | — | — |
| 2011-07-28 | $15.34 | $43.01 | 3,040,200 | — | — |
| 2011-07-27 | $16.24 | $45.19 | 744,000 | — | — |
| 2011-07-26 | $16.30 | $45.35 | 935,000 | — | — |
| 2011-07-25 | $16.64 | $46.30 | 549,100 | — | — |
| 2011-07-22 | $16.68 | $46.41 | 532,100 | — | — |
| 2011-07-21 | $16.73 | $46.55 | 1,397,300 | — | — |
| 2011-07-20 | $16.78 | $46.69 | 353,100 | — | — |
| 2011-07-19 | $16.80 | $46.74 | 855,400 | — | — |
| 2011-07-18 | $16.50 | $45.91 | 1,043,300 | — | — |
| 2011-07-15 | $16.76 | $46.63 | 776,600 | — | — |
| 2011-07-14 | $16.64 | $46.30 | 679,600 | — | — |
| 2011-07-13 | $16.86 | $46.91 | 673,600 | — | — |
| 2011-07-12 | $16.84 | $46.86 | 927,700 | — | — |
| 2011-07-11 | $16.81 | $46.77 | 793,300 | — | — |
| 2011-07-08 | $17.00 | $47.30 | 1,038,600 | — | — |
| 2011-07-07 | $17.06 | $47.47 | 890,600 | — | — |
| 2011-07-06 | $16.96 | $47.19 | 786,900 | — | — |
| 2011-07-05 | $16.82 | $46.80 | 906,600 | — | — |
| 2011-07-01 | $16.95 | $47.16 | 819,700 | — | — |
| 2011-06-30 | $16.74 | $46.58 | 736,400 | — | — |
| 2011-06-29 | $16.61 | $46.22 | 847,400 | — | — |
| 2011-06-28 | $16.63 | $46.27 | 885,900 | — | — |
| 2011-06-27 | $16.54 | $46.02 | 967,800 | — | — |
| 2011-06-24 | $16.34 | $45.46 | 1,311,700 | — | — |
| 2011-06-23 | $16.19 | $45.05 | 1,568,700 | — | — |
| 2011-06-22 | $16.16 | $44.96 | 1,787,400 | — | — |
| 2011-06-21 | $16.88 | $46.97 | 1,414,100 | — | — |
| 2011-06-20 | $16.78 | $46.69 | 825,000 | — | — |
| 2011-06-17 | $16.54 | $46.02 | 1,166,300 | — | — |
| 2011-06-16 | $16.39 | $45.60 | 1,042,100 | — | — |
| 2011-06-15 | $16.16 | $44.96 | 867,800 | — | — |
| 2011-06-14 | $16.15 | $44.94 | 852,700 | — | — |
| 2011-06-13 | $15.79 | $43.93 | 591,600 | — | — |
| 2011-06-10 | $15.76 | $43.85 | 736,300 | — | — |
| 2011-06-09 | $15.84 | $44.07 | 479,100 | — | — |
| 2011-06-08 | $15.77 | $43.88 | 845,200 | — | — |
| 2011-06-07 | $15.80 | $43.96 | 586,400 | — | — |
| 2011-06-06 | $15.72 | $43.74 | 737,800 | — | — |
| 2011-06-03 | $15.89 | $44.21 | 636,800 | — | — |
| 2011-06-02 | $16.08 | $44.74 | 591,700 | — | — |
| 2011-06-01 | $16.14 | $44.91 | 815,400 | — | — |
| 2011-05-31 | $16.53 | $45.99 | 1,158,900 | — | — |
| 2011-05-27 | $16.38 | $45.58 | 609,700 | — | — |
| 2011-05-26 | $16.14 | $44.91 | 1,201,000 | — | — |
| 2011-05-25 | $15.86 | $44.13 | 640,400 | — | — |
| 2011-05-24 | $15.68 | $43.63 | 682,300 | — | — |
| 2011-05-23 | $15.76 | $43.85 | 614,100 | — | — |
| 2011-05-20 | $15.86 | $44.13 | 657,400 | — | — |
| 2011-05-19 | $16.04 | $44.63 | 580,400 | — | — |
| 2011-05-18 | $15.91 | $44.27 | 420,900 | — | — |
| 2011-05-17 | $15.86 | $44.13 | 637,800 | — | — |
| 2011-05-16 | $15.75 | $43.82 | 618,300 | — | — |
| 2011-05-13 | $15.94 | $44.35 | 802,600 | — | — |
| 2011-05-12 | $15.85 | $44.10 | 658,000 | — | — |
| 2011-05-11 | $15.55 | $43.27 | 589,600 | — | — |
| 2011-05-10 | $15.79 | $43.93 | 670,300 | — | — |
| 2011-05-09 | $15.49 | $43.10 | 447,200 | — | — |
| 2011-05-06 | $15.24 | $42.40 | 495,800 | — | — |
| 2011-05-05 | $15.25 | $42.43 | 574,600 | — | — |
| 2011-05-04 | $15.37 | $42.77 | 709,100 | — | — |
| 2011-05-03 | $15.55 | $43.27 | 735,300 | — | — |
| 2011-05-02 | $15.34 | $42.68 | 565,700 | — | — |
| 2011-04-29 | $15.33 | $42.65 | 396,000 | — | — |
| 2011-04-28 | $15.38 | $42.79 | 619,500 | — | — |
| 2011-04-27 | $14.97 | $41.65 | 390,700 | — | — |
| 2011-04-26 | $14.89 | $41.43 | 490,300 | — | — |
| 2011-04-25 | $14.66 | $40.79 | 399,800 | — | — |
| 2011-04-21 | $14.76 | $41.07 | 506,000 | — | — |
| 2011-04-20 | $14.77 | $41.10 | 652,500 | — | — |
| 2011-04-19 | $14.59 | $40.60 | 485,300 | — | — |
| 2011-04-18 | $14.55 | $40.48 | 732,900 | — | — |
| 2011-04-15 | $14.81 | $41.21 | 437,400 | — | — |
| 2011-04-14 | $14.63 | $40.71 | 505,300 | — | — |
| 2011-04-13 | $14.57 | $40.54 | 379,100 | — | — |
| 2011-04-12 | $14.48 | $40.29 | 501,200 | — | — |
| 2011-04-11 | $14.80 | $41.18 | 603,800 | — | — |
| 2011-04-08 | $15.04 | $41.85 | 593,400 | — | — |
| 2011-04-07 | $14.88 | $41.40 | 846,700 | — | — |
| 2011-04-06 | $14.94 | $41.57 | 677,000 | — | — |
| 2011-04-05 | $14.74 | $41.01 | 418,100 | — | — |
| 2011-04-04 | $14.67 | $40.82 | 789,800 | — | — |
| 2011-04-01 | $14.81 | $41.21 | 1,292,800 | — | — |
| 2011-03-31 | $14.92 | $41.17 | 627,500 | — | — |
| 2011-03-30 | $15.05 | $41.52 | 1,122,500 | — | — |
| 2011-03-29 | $14.88 | $41.06 | 582,800 | — | — |
| 2011-03-28 | $14.63 | $40.37 | 483,300 | — | — |
| 2011-03-25 | $14.85 | $40.97 | 542,800 | — | — |
| 2011-03-24 | $14.60 | $40.28 | 623,200 | — | — |
| 2011-03-23 | $14.48 | $39.95 | 749,000 | — | — |
| 2011-03-22 | $14.50 | $40.01 | 399,800 | — | — |
| 2011-03-21 | $14.60 | $40.28 | 555,500 | — | — |
| 2011-03-18 | $14.36 | $39.62 | 972,300 | — | — |
| 2011-03-17 | $14.12 | $38.96 | 516,500 | — | — |
| 2011-03-16 | $14.07 | $38.82 | 684,300 | — | — |
| 2011-03-15 | $14.27 | $39.37 | 567,400 | — | — |
| 2011-03-14 | $14.54 | $40.12 | 435,100 | — | — |
| 2011-03-11 | $14.67 | $40.48 | 796,200 | — | — |
| 2011-03-10 | $14.46 | $39.90 | 721,600 | — | — |
| 2011-03-09 | $14.79 | $40.81 | 863,200 | — | — |
| 2011-03-08 | $14.67 | $40.48 | 877,800 | — | — |
| 2011-03-07 | $14.56 | $40.17 | 763,300 | — | — |
| 2011-03-04 | $14.65 | $40.42 | 1,108,000 | — | — |
| 2011-03-03 | $14.70 | $40.56 | 1,387,400 | — | — |
| 2011-03-02 | $14.53 | $40.09 | 1,418,500 | — | — |
| 2011-03-01 | $14.55 | $40.14 | 4,454,100 | — | — |
| 2011-02-28 | $13.31 | $36.72 | 628,700 | — | — |
| 2011-02-25 | $13.37 | $36.89 | 852,300 | — | — |
| 2011-02-24 | $12.98 | $35.81 | 728,400 | — | — |
| 2011-02-23 | $13.07 | $36.06 | 477,000 | — | — |
| 2011-02-22 | $13.25 | $36.56 | 458,700 | — | — |
| 2011-02-18 | $13.50 | $37.25 | 384,700 | — | — |
| 2011-02-17 | $13.43 | $37.05 | 375,900 | — | — |
| 2011-02-16 | $13.31 | $36.72 | 368,500 | — | — |
| 2011-02-15 | $13.40 | $36.97 | 492,800 | — | — |
| 2011-02-14 | $13.23 | $36.50 | 391,500 | — | — |
| 2011-02-11 | $13.34 | $36.81 | 410,600 | — | — |
| 2011-02-10 | $13.37 | $36.89 | 283,200 | — | — |
| 2011-02-09 | $13.36 | $36.86 | 399,400 | — | — |
| 2011-02-08 | $13.56 | $37.41 | 471,500 | — | — |
| 2011-02-07 | $13.72 | $37.85 | 533,800 | — | — |
| 2011-02-04 | $13.60 | $37.52 | 1,314,700 | — | — |
| 2011-02-03 | $13.35 | $36.83 | 659,900 | — | — |
| 2011-02-02 | $13.22 | $36.48 | 321,700 | — | — |
| 2011-02-01 | $13.28 | $36.64 | 366,200 | — | — |
| 2011-01-31 | $13.03 | $35.95 | 338,300 | — | — |
| 2011-01-28 | $13.06 | $36.03 | 471,600 | — | — |
| 2011-01-27 | $13.39 | $36.94 | 312,000 | — | — |
| 2011-01-26 | $13.40 | $36.97 | 442,800 | — | — |
| 2011-01-25 | $13.34 | $36.81 | 358,900 | — | — |
| 2011-01-24 | $13.41 | $37.00 | 589,400 | — | — |
| 2011-01-21 | $13.30 | $36.35 | 494,500 | — | — |
| 2011-01-20 | $13.38 | $36.57 | 644,800 | — | — |
| 2011-01-19 | $13.49 | $36.87 | 523,400 | — | — |
| 2011-01-18 | $13.65 | $37.31 | 603,200 | — | — |
| 2011-01-14 | $13.61 | $37.20 | 445,600 | — | — |
| 2011-01-13 | $13.54 | $37.01 | 279,400 | — | — |
| 2011-01-12 | $13.51 | $36.93 | 361,800 | — | — |
| 2011-01-11 | $13.43 | $36.71 | 529,200 | — | — |
| 2011-01-10 | $13.35 | $36.49 | 564,800 | — | — |
| 2011-01-07 | $13.21 | $36.11 | 412,200 | — | — |
| 2011-01-06 | $13.19 | $36.05 | 311,800 | — | — |
| 2011-01-05 | $13.24 | $36.19 | 392,300 | — | — |
| 2011-01-04 | $13.38 | $36.57 | 586,900 | — | — |
| 2011-01-03 | $13.23 | $36.16 | 694,200 | — | — |