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 | $18.49 | $37.46 | 1,499,600 | — | — |
| 2011-12-29 | $18.34 | $37.15 | 1,632,900 | — | — |
| 2011-12-28 | $18.16 | $36.79 | 2,721,800 | — | — |
| 2011-12-27 | $18.60 | $37.68 | 1,162,900 | — | — |
| 2011-12-23 | $18.77 | $38.03 | 1,441,800 | — | — |
| 2011-12-22 | $18.64 | $37.76 | 1,911,800 | — | — |
| 2011-12-21 | $18.33 | $37.13 | 2,933,300 | — | — |
| 2011-12-20 | $18.38 | $37.24 | 4,150,800 | — | — |
| 2011-12-19 | $17.19 | $34.82 | 3,604,800 | — | — |
| 2011-12-16 | $17.82 | $36.10 | 5,702,500 | — | — |
| 2011-12-15 | $17.22 | $34.89 | 3,942,800 | — | — |
| 2011-12-14 | $17.00 | $34.44 | 6,488,800 | — | — |
| 2011-12-13 | $17.35 | $35.15 | 5,232,900 | — | — |
| 2011-12-12 | $18.04 | $36.55 | 3,687,000 | — | — |
| 2011-12-09 | $18.21 | $36.89 | 6,887,600 | — | — |
| 2011-12-08 | $17.94 | $36.34 | 5,219,700 | — | — |
| 2011-12-07 | $18.76 | $38.01 | 2,882,600 | — | — |
| 2011-12-06 | $18.83 | $38.11 | 3,329,400 | — | — |
| 2011-12-05 | $19.28 | $39.02 | 3,780,600 | — | — |
| 2011-12-02 | $19.05 | $38.55 | 3,499,400 | — | — |
| 2011-12-01 | $19.39 | $39.24 | 3,863,200 | — | — |
| 2011-11-30 | $19.43 | $39.32 | 5,602,300 | — | — |
| 2011-11-29 | $18.64 | $37.72 | 3,449,700 | — | — |
| 2011-11-28 | $18.55 | $37.54 | 4,710,800 | — | — |
| 2011-11-25 | $17.33 | $35.07 | 991,700 | — | — |
| 2011-11-23 | $17.41 | $35.23 | 3,233,400 | — | — |
| 2011-11-22 | $18.01 | $36.45 | 2,815,700 | — | — |
| 2011-11-21 | $18.09 | $36.61 | 4,706,500 | — | — |
| 2011-11-18 | $18.52 | $37.48 | 6,701,000 | — | — |
| 2011-11-17 | $18.01 | $36.45 | 5,398,400 | — | — |
| 2011-11-16 | $18.41 | $37.26 | 2,890,800 | — | — |
| 2011-11-15 | $18.73 | $37.90 | 3,787,700 | — | — |
| 2011-11-14 | $18.74 | $37.92 | 2,637,100 | — | — |
| 2011-11-11 | $18.69 | $37.82 | 2,550,000 | — | — |
| 2011-11-10 | $18.37 | $37.18 | 3,129,100 | — | — |
| 2011-11-09 | $17.98 | $36.39 | 4,598,100 | — | — |
| 2011-11-08 | $18.75 | $37.94 | 2,604,600 | — | — |
| 2011-11-07 | $18.48 | $37.40 | 4,037,700 | — | — |
| 2011-11-04 | $18.61 | $37.66 | 4,215,600 | — | — |
| 2011-11-03 | $18.92 | $38.29 | 5,443,800 | — | — |
| 2011-11-02 | $18.28 | $36.99 | 7,158,100 | — | — |
| 2011-11-01 | $18.62 | $37.68 | 5,935,800 | — | — |
| 2011-10-31 | $19.42 | $39.30 | 3,648,300 | — | — |
| 2011-10-28 | $20.30 | $41.08 | 4,693,300 | — | — |
| 2011-10-27 | $20.11 | $40.70 | 7,233,700 | — | — |
| 2011-10-26 | $18.43 | $37.30 | 6,741,000 | — | — |
| 2011-10-25 | $18.77 | $37.99 | 4,691,700 | — | — |
| 2011-10-24 | $19.62 | $39.71 | 4,367,600 | — | — |
| 2011-10-21 | $19.07 | $38.59 | 4,487,700 | — | — |
| 2011-10-20 | $18.34 | $37.11 | 5,039,400 | — | — |
| 2011-10-19 | $18.59 | $37.62 | 6,610,000 | — | — |
| 2011-10-18 | $18.66 | $37.76 | 7,156,500 | — | — |
| 2011-10-17 | $18.00 | $36.43 | 7,230,700 | — | — |
| 2011-10-14 | $18.54 | $37.52 | 3,330,700 | — | — |
| 2011-10-13 | $18.07 | $36.57 | 5,041,500 | — | — |
| 2011-10-12 | $18.30 | $37.03 | 12,721,900 | — | — |
| 2011-10-11 | $18.48 | $37.40 | 7,586,800 | — | — |
| 2011-10-10 | $18.62 | $37.68 | 7,985,000 | — | — |
| 2011-10-07 | $18.34 | $37.11 | 6,152,000 | — | — |
| 2011-10-06 | $18.47 | $37.38 | 7,502,800 | — | — |
| 2011-10-05 | $18.03 | $36.49 | 8,118,700 | — | — |
| 2011-10-04 | $17.53 | $35.48 | 10,500,000 | — | — |
| 2011-10-03 | $16.72 | $33.84 | 11,538,900 | — | — |
| 2011-09-30 | $17.64 | $35.70 | 6,692,600 | — | — |
| 2011-09-29 | $18.23 | $36.89 | 10,601,100 | — | — |
| 2011-09-28 | $18.20 | $36.83 | 11,147,400 | — | — |
| 2011-09-27 | $18.69 | $37.82 | 10,021,700 | — | — |
| 2011-09-26 | $17.99 | $36.41 | 6,512,200 | — | — |
| 2011-09-23 | $16.93 | $34.26 | 5,199,400 | — | — |
| 2011-09-22 | $16.41 | $33.21 | 10,912,900 | — | — |
| 2011-09-21 | $16.93 | $34.26 | 8,156,500 | — | — |
| 2011-09-20 | $17.60 | $35.62 | 5,985,700 | — | — |
| 2011-09-19 | $17.57 | $35.56 | 15,517,100 | — | — |
| 2011-09-16 | $18.63 | $37.70 | 17,950,500 | — | — |
| 2011-09-15 | $17.45 | $35.31 | 10,725,800 | — | — |
| 2011-09-14 | $16.76 | $33.92 | 19,815,300 | — | — |
| 2011-09-13 | $15.75 | $31.87 | 5,793,200 | — | — |
| 2011-09-12 | $15.39 | $31.14 | 5,529,800 | — | — |
| 2011-09-09 | $15.26 | $30.88 | 6,930,600 | — | — |
| 2011-09-08 | $15.60 | $31.57 | 7,594,800 | — | — |
| 2011-09-07 | $15.66 | $31.69 | 5,311,500 | — | — |
| 2011-09-06 | $15.11 | $30.54 | 4,956,800 | — | — |
| 2011-09-02 | $15.56 | $31.45 | 4,215,300 | — | — |
| 2011-09-01 | $16.41 | $33.17 | 3,192,600 | — | — |
| 2011-08-31 | $16.87 | $34.09 | 5,841,800 | — | — |
| 2011-08-30 | $16.71 | $33.77 | 5,103,700 | — | — |
| 2011-08-29 | $16.45 | $33.25 | 4,914,800 | — | — |
| 2011-08-26 | $15.64 | $31.61 | 4,891,900 | — | — |
| 2011-08-25 | $15.05 | $30.42 | 8,077,500 | — | — |
| 2011-08-24 | $15.77 | $31.87 | 9,083,300 | — | — |
| 2011-08-23 | $15.21 | $30.74 | 6,982,700 | — | — |
| 2011-08-22 | $14.88 | $30.07 | 6,502,300 | — | — |
| 2011-08-19 | $15.21 | $30.74 | 7,233,300 | — | — |
| 2011-08-18 | $15.47 | $31.27 | 8,919,300 | — | — |
| 2011-08-17 | $16.74 | $33.83 | 6,426,700 | — | — |
| 2011-08-16 | $16.96 | $34.28 | 5,521,600 | — | — |
| 2011-08-15 | $17.14 | $34.64 | 5,863,700 | — | — |
| 2011-08-12 | $17.05 | $34.46 | 4,841,600 | — | — |
| 2011-08-11 | $16.95 | $34.26 | 9,257,100 | — | — |
| 2011-08-10 | $16.24 | $32.82 | 13,449,400 | — | — |
| 2011-08-09 | $17.45 | $35.27 | 8,195,900 | — | — |
| 2011-08-08 | $16.38 | $33.10 | 12,012,900 | — | — |
| 2011-08-05 | $18.59 | $37.57 | 10,755,300 | — | — |
| 2011-08-04 | $19.00 | $38.40 | 7,977,900 | — | — |
| 2011-08-03 | $20.66 | $41.75 | 8,573,600 | — | — |
| 2011-08-02 | $21.01 | $42.46 | 6,328,900 | — | — |
| 2011-08-01 | $22.27 | $45.01 | 7,807,000 | — | — |
| 2011-07-29 | $23.13 | $46.75 | 5,392,800 | — | — |
| 2011-07-28 | $23.01 | $46.50 | 4,361,300 | — | — |
| 2011-07-27 | $23.49 | $47.47 | 6,574,800 | — | — |
| 2011-07-26 | $24.69 | $49.90 | 3,658,400 | — | — |
| 2011-07-25 | $24.78 | $50.08 | 4,606,200 | — | — |
| 2011-07-22 | $24.76 | $50.04 | 3,360,400 | — | — |
| 2011-07-21 | $24.68 | $49.88 | 5,867,500 | — | — |
| 2011-07-20 | $24.43 | $49.37 | 12,615,100 | — | — |
| 2011-07-19 | $22.12 | $44.71 | 4,452,700 | — | — |
| 2011-07-18 | $21.44 | $43.33 | 2,926,000 | — | — |
| 2011-07-15 | $21.81 | $44.08 | 3,203,600 | — | — |
| 2011-07-14 | $21.91 | $44.28 | 4,785,600 | — | — |
| 2011-07-13 | $22.18 | $44.83 | 3,055,100 | — | — |
| 2011-07-12 | $22.07 | $44.60 | 3,289,500 | — | — |
| 2011-07-11 | $22.20 | $44.87 | 4,274,500 | — | — |
| 2011-07-08 | $23.30 | $47.09 | 4,674,200 | — | — |
| 2011-07-07 | $23.46 | $47.41 | 4,747,000 | — | — |
| 2011-07-06 | $22.63 | $45.74 | 3,741,400 | — | — |
| 2011-07-05 | $22.73 | $45.94 | 8,282,700 | — | — |
| 2011-07-01 | $23.94 | $48.38 | 4,105,900 | — | — |
| 2011-06-30 | $23.61 | $47.72 | 6,705,800 | — | — |
| 2011-06-29 | $23.21 | $46.91 | 3,471,100 | — | — |
| 2011-06-28 | $22.69 | $45.86 | 3,995,900 | — | — |
| 2011-06-27 | $22.44 | $45.35 | 1,964,600 | — | — |
| 2011-06-24 | $22.36 | $45.19 | 5,366,500 | — | — |
| 2011-06-23 | $22.89 | $46.26 | 6,919,400 | — | — |
| 2011-06-22 | $22.68 | $45.84 | 4,374,100 | — | — |
| 2011-06-21 | $22.88 | $46.24 | 4,430,200 | — | — |
| 2011-06-20 | $22.17 | $44.81 | 3,968,800 | — | — |
| 2011-06-17 | $21.74 | $43.94 | 4,312,200 | — | — |
| 2011-06-16 | $21.57 | $43.59 | 4,048,200 | — | — |
| 2011-06-15 | $21.38 | $43.21 | 3,211,800 | — | — |
| 2011-06-14 | $21.64 | $43.74 | 5,498,000 | — | — |
| 2011-06-13 | $21.20 | $42.85 | 3,725,900 | — | — |
| 2011-06-10 | $21.02 | $42.48 | 5,611,000 | — | — |
| 2011-06-09 | $21.42 | $43.29 | 4,626,400 | — | — |
| 2011-06-08 | $21.21 | $42.87 | 4,374,900 | — | — |
| 2011-06-07 | $21.56 | $43.53 | 4,544,900 | — | — |
| 2011-06-06 | $21.88 | $44.18 | 3,274,000 | — | — |
| 2011-06-03 | $21.92 | $44.26 | 2,999,800 | — | — |
| 2011-06-02 | $22.44 | $45.31 | 3,931,600 | — | — |
| 2011-06-01 | $22.32 | $45.07 | 5,262,500 | — | — |
| 2011-05-31 | $22.88 | $46.20 | 5,853,300 | — | — |
| 2011-05-27 | $22.47 | $45.37 | 3,908,800 | — | — |
| 2011-05-26 | $22.24 | $44.91 | 3,905,700 | — | — |
| 2011-05-25 | $22.62 | $45.67 | 3,374,700 | — | — |
| 2011-05-24 | $22.38 | $45.19 | 7,974,200 | — | — |
| 2011-05-23 | $22.09 | $44.60 | 7,907,300 | — | — |
| 2011-05-20 | $22.98 | $46.40 | 5,415,100 | — | — |
| 2011-05-19 | $23.42 | $47.29 | 4,771,400 | — | — |
| 2011-05-18 | $23.62 | $47.69 | 6,834,600 | — | — |
| 2011-05-17 | $23.45 | $47.35 | 6,250,300 | — | — |
| 2011-05-16 | $24.30 | $49.07 | 2,891,900 | — | — |
| 2011-05-13 | $24.61 | $49.69 | 3,737,600 | — | — |
| 2011-05-12 | $24.81 | $50.10 | 3,370,500 | — | — |
| 2011-05-11 | $24.84 | $50.16 | 3,228,600 | — | — |
| 2011-05-10 | $24.97 | $50.42 | 3,097,400 | — | — |
| 2011-05-09 | $24.98 | $50.44 | 2,233,300 | — | — |
| 2011-05-06 | $24.99 | $50.46 | 4,187,300 | — | — |
| 2011-05-05 | $24.71 | $49.89 | 2,962,200 | — | — |
| 2011-05-04 | $24.94 | $50.36 | 4,820,400 | — | — |
| 2011-05-03 | $25.40 | $51.29 | 4,775,700 | — | — |
| 2011-05-02 | $25.91 | $52.32 | 1,987,800 | — | — |
| 2011-04-29 | $26.10 | $52.70 | 2,732,600 | — | — |
| 2011-04-28 | $25.84 | $52.18 | 1,973,500 | — | — |
| 2011-04-27 | $25.84 | $52.18 | 3,958,900 | — | — |
| 2011-04-26 | $25.77 | $52.03 | 3,200,000 | — | — |
| 2011-04-25 | $25.55 | $51.59 | 4,002,000 | — | — |
| 2011-04-21 | $25.58 | $51.65 | 4,438,600 | — | — |
| 2011-04-20 | $25.51 | $51.51 | 9,099,400 | — | — |
| 2011-04-19 | $25.79 | $52.07 | 4,963,800 | — | — |
| 2011-04-18 | $25.78 | $52.05 | 3,136,200 | — | — |
| 2011-04-15 | $26.26 | $53.02 | 3,883,100 | — | — |
| 2011-04-14 | $26.27 | $53.04 | 3,142,500 | — | — |
| 2011-04-13 | $26.60 | $53.71 | 1,836,400 | — | — |
| 2011-04-12 | $26.88 | $54.27 | 3,891,800 | — | — |
| 2011-04-11 | $27.18 | $54.88 | 3,483,400 | — | — |
| 2011-04-08 | $27.17 | $54.86 | 3,148,900 | — | — |
| 2011-04-07 | $27.83 | $56.19 | 2,777,700 | — | — |
| 2011-04-06 | $28.02 | $56.58 | 2,938,100 | — | — |
| 2011-04-05 | $28.11 | $56.76 | 3,706,000 | — | — |
| 2011-04-04 | $27.60 | $55.73 | 2,526,000 | — | — |
| 2011-04-01 | $27.40 | $55.32 | 3,258,000 | — | — |
| 2011-03-31 | $27.39 | $55.30 | 2,504,600 | — | — |
| 2011-03-30 | $27.15 | $54.82 | 1,872,200 | — | — |
| 2011-03-29 | $26.99 | $54.50 | 1,639,000 | — | — |
| 2011-03-28 | $26.91 | $54.34 | 1,834,500 | — | — |
| 2011-03-25 | $27.01 | $54.54 | 3,330,900 | — | — |
| 2011-03-24 | $27.31 | $55.14 | 3,152,400 | — | — |
| 2011-03-23 | $27.47 | $55.47 | 5,203,100 | — | — |
| 2011-03-22 | $26.37 | $53.25 | 2,952,600 | — | — |
| 2011-03-21 | $26.87 | $54.25 | 4,318,900 | — | — |
| 2011-03-18 | $25.50 | $51.49 | 3,872,900 | — | — |
| 2011-03-17 | $25.30 | $51.08 | 3,562,200 | — | — |
| 2011-03-16 | $25.05 | $50.58 | 7,231,900 | — | — |
| 2011-03-15 | $25.63 | $51.75 | 6,295,200 | — | — |
| 2011-03-14 | $26.33 | $53.16 | 3,224,000 | — | — |
| 2011-03-11 | $26.66 | $53.83 | 2,837,500 | — | — |
| 2011-03-10 | $26.49 | $53.49 | 5,294,600 | — | — |
| 2011-03-09 | $27.53 | $55.59 | 3,992,200 | — | — |
| 2011-03-08 | $27.32 | $55.12 | 4,317,300 | — | — |
| 2011-03-07 | $26.64 | $53.75 | 4,611,900 | — | — |
| 2011-03-04 | $26.99 | $54.46 | 2,716,900 | — | — |
| 2011-03-03 | $27.31 | $55.10 | 4,380,500 | — | — |
| 2011-03-02 | $26.27 | $53.00 | 3,645,900 | — | — |
| 2011-03-01 | $26.25 | $52.96 | 5,728,700 | — | — |
| 2011-02-28 | $27.09 | $54.66 | 3,280,100 | — | — |
| 2011-02-25 | $27.15 | $54.78 | 1,913,400 | — | — |
| 2011-02-24 | $26.50 | $53.47 | 3,059,600 | — | — |
| 2011-02-23 | $26.57 | $53.61 | 5,117,300 | — | — |
| 2011-02-22 | $27.26 | $55.00 | 4,635,400 | — | — |
| 2011-02-18 | $28.50 | $57.50 | 3,203,200 | — | — |
| 2011-02-17 | $28.32 | $57.14 | 2,581,200 | — | — |
| 2011-02-16 | $27.96 | $56.41 | 3,031,100 | — | — |
| 2011-02-15 | $27.61 | $55.71 | 2,671,100 | — | — |
| 2011-02-14 | $27.39 | $55.26 | 1,963,900 | — | — |
| 2011-02-11 | $27.60 | $55.69 | 3,832,500 | — | — |
| 2011-02-10 | $27.14 | $54.76 | 2,750,000 | — | — |
| 2011-02-09 | $27.37 | $55.22 | 3,047,900 | — | — |
| 2011-02-08 | $27.91 | $56.31 | 3,816,700 | — | — |
| 2011-02-07 | $27.74 | $55.97 | 2,901,600 | — | — |
| 2011-02-04 | $27.20 | $54.88 | 2,914,300 | — | — |
| 2011-02-03 | $27.29 | $55.06 | 3,479,100 | — | — |
| 2011-02-02 | $26.77 | $54.01 | 4,042,400 | — | — |
| 2011-02-01 | $26.75 | $53.97 | 6,211,900 | — | — |
| 2011-01-31 | $26.29 | $53.04 | 4,675,000 | — | — |
| 2011-01-28 | $26.32 | $53.11 | 3,592,800 | — | — |
| 2011-01-27 | $26.98 | $54.44 | 3,445,600 | — | — |
| 2011-01-26 | $26.67 | $53.81 | 8,315,300 | — | — |
| 2011-01-25 | $27.07 | $54.62 | 6,075,300 | — | — |
| 2011-01-24 | $27.14 | $54.76 | 4,568,100 | — | — |
| 2011-01-21 | $26.63 | $53.73 | 4,746,600 | — | — |
| 2011-01-20 | $26.05 | $52.56 | 5,685,300 | — | — |
| 2011-01-19 | $25.46 | $51.37 | 3,087,100 | — | — |
| 2011-01-18 | $26.01 | $52.48 | 4,135,300 | — | — |
| 2011-01-14 | $25.34 | $51.13 | 2,288,800 | — | — |
| 2011-01-13 | $25.20 | $50.85 | 2,642,100 | — | — |
| 2011-01-12 | $24.92 | $50.28 | 3,104,400 | — | — |
| 2011-01-11 | $24.34 | $49.11 | 1,512,400 | — | — |
| 2011-01-10 | $24.33 | $49.09 | 1,568,800 | — | — |
| 2011-01-07 | $24.19 | $48.81 | 2,486,200 | — | — |
| 2011-01-06 | $24.46 | $49.35 | 2,610,400 | — | — |
| 2011-01-05 | $24.29 | $49.01 | 2,477,900 | — | — |
| 2011-01-04 | $23.75 | $47.92 | 3,794,400 | — | — |
| 2011-01-03 | $24.01 | $48.44 | 2,812,500 | — | — |