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
- 1972-06-01 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 | $19.71 | $22.96 | 477,500 | — | — |
| 2011-12-29 | $19.65 | $22.89 | 344,700 | — | — |
| 2011-12-28 | $19.64 | $22.87 | 627,000 | — | — |
| 2011-12-27 | $20.07 | $23.38 | 719,100 | — | — |
| 2011-12-23 | $20.27 | $23.61 | 795,200 | — | — |
| 2011-12-22 | $20.20 | $23.53 | 596,400 | — | — |
| 2011-12-21 | $20.02 | $23.32 | 637,100 | — | — |
| 2011-12-20 | $20.87 | $24.31 | 872,400 | — | — |
| 2011-12-19 | $19.59 | $22.82 | 619,900 | — | — |
| 2011-12-16 | $20.37 | $23.72 | 661,000 | — | — |
| 2011-12-15 | $20.74 | $24.16 | 1,085,500 | — | — |
| 2011-12-14 | $21.16 | $24.64 | 1,917,700 | — | — |
| 2011-12-13 | $22.86 | $26.62 | 615,100 | — | — |
| 2011-12-12 | $23.76 | $27.67 | 589,800 | — | — |
| 2011-12-09 | $24.42 | $28.44 | 602,200 | — | — |
| 2011-12-08 | $23.63 | $27.52 | 554,400 | — | — |
| 2011-12-07 | $24.31 | $28.31 | 840,300 | — | — |
| 2011-12-06 | $24.82 | $28.91 | 482,000 | — | — |
| 2011-12-05 | $24.99 | $29.11 | 704,200 | — | — |
| 2011-12-02 | $24.22 | $28.21 | 555,100 | — | — |
| 2011-12-01 | $23.89 | $27.82 | 544,300 | — | — |
| 2011-11-30 | $24.15 | $28.13 | 901,600 | — | — |
| 2011-11-29 | $22.77 | $26.52 | 822,000 | — | — |
| 2011-11-28 | $22.39 | $26.08 | 936,000 | — | — |
| 2011-11-25 | $21.20 | $24.69 | 348,800 | — | — |
| 2011-11-23 | $21.95 | $25.56 | 608,100 | — | — |
| 2011-11-22 | $22.77 | $26.52 | 639,700 | — | — |
| 2011-11-21 | $23.56 | $27.44 | 779,100 | — | — |
| 2011-11-18 | $24.53 | $28.57 | 795,400 | — | — |
| 2011-11-17 | $24.32 | $28.32 | 644,000 | — | — |
| 2011-11-16 | $25.01 | $29.13 | 701,200 | — | — |
| 2011-11-15 | $25.57 | $29.78 | 1,188,100 | — | — |
| 2011-11-14 | $25.58 | $29.79 | 641,600 | — | — |
| 2011-11-11 | $25.99 | $30.27 | 1,080,600 | — | — |
| 2011-11-10 | $25.52 | $29.72 | 506,900 | — | — |
| 2011-11-09 | $24.75 | $28.83 | 686,400 | — | — |
| 2011-11-08 | $26.61 | $30.99 | 826,100 | — | — |
| 2011-11-07 | $26.01 | $30.29 | 361,200 | — | — |
| 2011-11-04 | $26.45 | $30.81 | 483,700 | — | — |
| 2011-11-03 | $26.33 | $30.67 | 628,100 | — | — |
| 2011-11-02 | $25.30 | $29.47 | 903,300 | — | — |
| 2011-11-01 | $25.04 | $29.16 | 1,023,200 | — | — |
| 2011-10-31 | $25.99 | $30.27 | 628,700 | — | — |
| 2011-10-28 | $27.28 | $31.77 | 769,200 | — | — |
| 2011-10-27 | $27.32 | $31.82 | 1,625,900 | — | — |
| 2011-10-26 | $26.30 | $30.63 | 2,383,100 | — | — |
| 2011-10-25 | $26.30 | $30.63 | 6,325,300 | — | — |
| 2011-10-24 | $20.02 | $23.32 | 1,232,500 | — | — |
| 2011-10-21 | $19.11 | $22.26 | 401,600 | — | — |
| 2011-10-20 | $18.75 | $21.84 | 487,800 | — | — |
| 2011-10-19 | $18.63 | $21.70 | 322,800 | — | — |
| 2011-10-18 | $19.03 | $22.16 | 468,200 | — | — |
| 2011-10-17 | $18.41 | $21.44 | 443,200 | — | — |
| 2011-10-14 | $19.23 | $22.40 | 347,200 | — | — |
| 2011-10-13 | $18.93 | $22.05 | 392,100 | — | — |
| 2011-10-12 | $18.79 | $21.88 | 778,200 | — | — |
| 2011-10-11 | $18.04 | $21.01 | 520,600 | — | — |
| 2011-10-10 | $17.62 | $20.52 | 490,600 | — | — |
| 2011-10-07 | $16.74 | $19.50 | 613,600 | — | — |
| 2011-10-06 | $16.91 | $19.69 | 575,800 | — | — |
| 2011-10-05 | $16.23 | $18.90 | 783,500 | — | — |
| 2011-10-04 | $14.99 | $17.46 | 1,100,000 | — | — |
| 2011-10-03 | $14.28 | $16.63 | 805,600 | — | — |
| 2011-09-30 | $15.69 | $18.27 | 476,200 | — | — |
| 2011-09-29 | $16.68 | $19.43 | 533,700 | — | — |
| 2011-09-28 | $16.61 | $19.35 | 736,300 | — | — |
| 2011-09-27 | $16.95 | $19.74 | 760,900 | — | — |
| 2011-09-26 | $16.37 | $19.07 | 714,200 | — | — |
| 2011-09-23 | $15.91 | $18.53 | 1,183,100 | — | — |
| 2011-09-22 | $15.17 | $17.67 | 832,300 | — | — |
| 2011-09-21 | $16.02 | $18.66 | 533,400 | — | — |
| 2011-09-20 | $16.36 | $19.05 | 528,700 | — | — |
| 2011-09-19 | $16.50 | $19.22 | 380,300 | — | — |
| 2011-09-16 | $16.84 | $19.61 | 447,000 | — | — |
| 2011-09-15 | $16.95 | $19.74 | 427,200 | — | — |
| 2011-09-14 | $16.47 | $19.18 | 423,300 | — | — |
| 2011-09-13 | $16.07 | $18.72 | 683,300 | — | — |
| 2011-09-12 | $15.81 | $18.41 | 599,200 | — | — |
| 2011-09-09 | $15.99 | $18.62 | 798,300 | — | — |
| 2011-09-08 | $16.29 | $18.97 | 597,600 | — | — |
| 2011-09-07 | $16.49 | $19.21 | 1,005,300 | — | — |
| 2011-09-06 | $15.45 | $17.99 | 697,300 | — | — |
| 2011-09-02 | $16.30 | $18.98 | 753,900 | — | — |
| 2011-09-01 | $17.27 | $20.11 | 643,400 | — | — |
| 2011-08-31 | $17.59 | $20.49 | 713,900 | — | — |
| 2011-08-30 | $17.55 | $20.44 | 2,718,200 | — | — |
| 2011-08-29 | $17.16 | $19.99 | 1,235,600 | — | — |
| 2011-08-26 | $16.75 | $19.51 | 420,200 | — | — |
| 2011-08-25 | $16.40 | $19.10 | 449,300 | — | — |
| 2011-08-24 | $16.99 | $19.79 | 734,000 | — | — |
| 2011-08-23 | $16.61 | $19.35 | 716,900 | — | — |
| 2011-08-22 | $15.82 | $18.43 | 592,300 | — | — |
| 2011-08-19 | $15.83 | $18.44 | 707,500 | — | — |
| 2011-08-18 | $16.55 | $19.28 | 1,329,200 | — | — |
| 2011-08-17 | $18.41 | $21.44 | 591,900 | — | — |
| 2011-08-16 | $18.55 | $21.60 | 758,800 | — | — |
| 2011-08-15 | $18.70 | $21.78 | 446,200 | — | — |
| 2011-08-12 | $18.37 | $21.40 | 628,500 | — | — |
| 2011-08-11 | $18.27 | $21.28 | 1,783,500 | — | — |
| 2011-08-10 | $16.88 | $19.66 | 1,709,900 | — | — |
| 2011-08-09 | $17.76 | $20.68 | 1,325,200 | — | — |
| 2011-08-08 | $16.58 | $19.31 | 1,205,900 | — | — |
| 2011-08-05 | $18.90 | $22.01 | 962,600 | — | — |
| 2011-08-04 | $19.11 | $22.26 | 853,200 | — | — |
| 2011-08-03 | $20.63 | $24.03 | 578,000 | — | — |
| 2011-08-02 | $20.54 | $23.92 | 1,347,200 | — | — |
| 2011-08-01 | $20.53 | $23.91 | 814,900 | — | — |
| 2011-07-29 | $20.77 | $24.19 | 1,732,100 | — | — |
| 2011-07-28 | $21.24 | $24.74 | 777,300 | — | — |
| 2011-07-27 | $21.43 | $24.96 | 1,186,600 | — | — |
| 2011-07-26 | $22.32 | $26.00 | 2,774,900 | — | — |
| 2011-07-25 | $25.39 | $29.57 | 699,100 | — | — |
| 2011-07-22 | $26.24 | $30.56 | 296,400 | — | — |
| 2011-07-21 | $26.18 | $30.49 | 371,600 | — | — |
| 2011-07-20 | $25.92 | $30.19 | 310,100 | — | — |
| 2011-07-19 | $26.07 | $30.36 | 367,100 | — | — |
| 2011-07-18 | $24.95 | $29.06 | 493,700 | — | — |
| 2011-07-15 | $25.29 | $29.45 | 362,700 | — | — |
| 2011-07-14 | $24.89 | $28.99 | 309,300 | — | — |
| 2011-07-13 | $25.19 | $29.34 | 293,600 | — | — |
| 2011-07-12 | $24.83 | $28.92 | 326,400 | — | — |
| 2011-07-11 | $25.18 | $29.33 | 412,400 | — | — |
| 2011-07-08 | $26.26 | $30.58 | 383,500 | — | — |
| 2011-07-07 | $26.63 | $31.02 | 356,000 | — | — |
| 2011-07-06 | $26.05 | $30.34 | 545,300 | — | — |
| 2011-07-05 | $26.17 | $30.48 | 678,100 | — | — |
| 2011-07-01 | $26.22 | $30.54 | 431,000 | — | — |
| 2011-06-30 | $25.70 | $29.93 | 656,000 | — | — |
| 2011-06-29 | $25.27 | $29.43 | 416,200 | — | — |
| 2011-06-28 | $24.97 | $29.08 | 338,300 | — | — |
| 2011-06-27 | $24.36 | $28.37 | 546,800 | — | — |
| 2011-06-24 | $24.37 | $28.38 | 294,000 | — | — |
| 2011-06-23 | $24.88 | $28.98 | 469,000 | — | — |
| 2011-06-22 | $25.37 | $29.55 | 206,400 | — | — |
| 2011-06-21 | $25.74 | $29.98 | 370,800 | — | — |
| 2011-06-20 | $24.44 | $28.46 | 243,000 | — | — |
| 2011-06-17 | $24.24 | $28.23 | 451,000 | — | — |
| 2011-06-16 | $24.45 | $28.48 | 347,700 | — | — |
| 2011-06-15 | $24.41 | $28.43 | 573,900 | — | — |
| 2011-06-14 | $24.95 | $29.06 | 624,000 | — | — |
| 2011-06-13 | $24.52 | $28.56 | 396,600 | — | — |
| 2011-06-10 | $24.76 | $28.84 | 362,300 | — | — |
| 2011-06-09 | $25.43 | $29.62 | 416,600 | — | — |
| 2011-06-08 | $25.20 | $29.35 | 414,600 | — | — |
| 2011-06-07 | $25.68 | $29.91 | 550,300 | — | — |
| 2011-06-06 | $25.60 | $29.82 | 419,700 | — | — |
| 2011-06-03 | $26.19 | $30.50 | 583,900 | — | — |
| 2011-06-02 | $26.92 | $31.35 | 322,500 | — | — |
| 2011-06-01 | $27.17 | $31.64 | 552,300 | — | — |
| 2011-05-31 | $27.95 | $32.55 | 527,000 | — | — |
| 2011-05-27 | $27.70 | $32.26 | 221,100 | — | — |
| 2011-05-26 | $27.42 | $31.94 | 322,400 | — | — |
| 2011-05-25 | $27.29 | $31.78 | 374,600 | — | — |
| 2011-05-24 | $27.05 | $31.50 | 356,900 | — | — |
| 2011-05-23 | $27.13 | $31.60 | 422,300 | — | — |
| 2011-05-20 | $27.68 | $32.24 | 441,700 | — | — |
| 2011-05-19 | $27.89 | $32.48 | 514,400 | — | — |
| 2011-05-18 | $28.15 | $32.79 | 626,200 | — | — |
| 2011-05-17 | $27.46 | $31.98 | 610,800 | — | — |
| 2011-05-16 | $28.19 | $32.83 | 395,800 | — | — |
| 2011-05-13 | $28.85 | $33.60 | 435,100 | — | — |
| 2011-05-12 | $29.17 | $33.97 | 439,000 | — | — |
| 2011-05-11 | $28.68 | $33.40 | 523,100 | — | — |
| 2011-05-10 | $29.46 | $34.31 | 1,060,300 | — | — |
| 2011-05-09 | $28.14 | $32.77 | 228,000 | — | — |
| 2011-05-06 | $28.19 | $32.83 | 598,600 | — | — |
| 2011-05-05 | $27.42 | $31.94 | 558,800 | — | — |
| 2011-05-04 | $27.51 | $32.04 | 613,900 | — | — |
| 2011-05-03 | $28.35 | $33.02 | 861,700 | — | — |
| 2011-05-02 | $28.89 | $33.65 | 709,900 | — | — |
| 2011-04-29 | $29.68 | $34.57 | 1,035,000 | — | — |
| 2011-04-28 | $28.63 | $33.34 | 1,106,800 | — | — |
| 2011-04-27 | $28.02 | $32.63 | 1,156,000 | — | — |
| 2011-04-26 | $28.64 | $33.36 | 3,100,000 | — | — |
| 2011-04-25 | $32.98 | $38.41 | 659,100 | — | — |
| 2011-04-21 | $32.50 | $37.85 | 372,900 | — | — |
| 2011-04-20 | $32.17 | $37.47 | 703,900 | — | — |
| 2011-04-19 | $31.44 | $36.62 | 372,100 | — | — |
| 2011-04-18 | $31.29 | $36.44 | 614,800 | — | — |
| 2011-04-15 | $31.85 | $37.09 | 478,400 | — | — |
| 2011-04-14 | $31.36 | $36.52 | 416,800 | — | — |
| 2011-04-13 | $31.35 | $36.51 | 488,900 | — | — |
| 2011-04-12 | $31.14 | $36.27 | 496,300 | — | — |
| 2011-04-11 | $30.65 | $35.70 | 419,200 | — | — |
| 2011-04-08 | $30.57 | $35.60 | 421,000 | — | — |
| 2011-04-07 | $31.16 | $36.29 | 293,300 | — | — |
| 2011-04-06 | $31.15 | $36.28 | 517,800 | — | — |
| 2011-04-05 | $30.83 | $35.91 | 305,600 | — | — |
| 2011-04-04 | $31.00 | $36.10 | 350,200 | — | — |
| 2011-04-01 | $31.20 | $36.34 | 643,400 | — | — |
| 2011-03-31 | $31.22 | $36.36 | 820,100 | — | — |
| 2011-03-30 | $31.83 | $37.07 | 449,100 | — | — |
| 2011-03-29 | $31.73 | $36.96 | 390,300 | — | — |
| 2011-03-28 | $31.41 | $36.58 | 426,400 | — | — |
| 2011-03-25 | $32.18 | $37.48 | 609,600 | — | — |
| 2011-03-24 | $32.20 | $37.50 | 467,000 | — | — |
| 2011-03-23 | $31.60 | $36.80 | 557,300 | — | — |
| 2011-03-22 | $31.60 | $36.80 | 391,400 | — | — |
| 2011-03-21 | $32.13 | $37.42 | 1,138,300 | — | — |
| 2011-03-18 | $30.97 | $36.07 | 893,500 | — | — |
| 2011-03-17 | $30.41 | $35.42 | 639,100 | — | — |
| 2011-03-16 | $30.28 | $35.27 | 967,600 | — | — |
| 2011-03-15 | $30.83 | $35.91 | 761,800 | — | — |
| 2011-03-14 | $31.35 | $36.51 | 1,050,000 | — | — |
| 2011-03-11 | $31.78 | $37.01 | 642,900 | — | — |
| 2011-03-10 | $31.90 | $37.15 | 1,307,800 | — | — |
| 2011-03-09 | $32.98 | $38.41 | 1,083,000 | — | — |
| 2011-03-08 | $34.03 | $39.63 | 895,900 | — | — |
| 2011-03-07 | $33.18 | $38.64 | 1,637,000 | — | — |
| 2011-03-04 | $34.67 | $40.38 | 599,600 | — | — |
| 2011-03-03 | $35.27 | $41.08 | 1,271,600 | — | — |
| 2011-03-02 | $34.93 | $40.68 | 1,129,100 | — | — |
| 2011-03-01 | $34.70 | $40.41 | 2,254,900 | — | — |
| 2011-02-28 | $37.16 | $43.28 | 849,100 | — | — |
| 2011-02-25 | $36.74 | $42.79 | 2,031,900 | — | — |
| 2011-02-24 | $36.22 | $42.18 | 1,759,100 | — | — |
| 2011-02-23 | $35.85 | $41.75 | 3,811,200 | — | — |
| 2011-02-22 | $37.43 | $43.59 | 3,715,500 | — | — |
| 2011-02-18 | $41.00 | $47.75 | 349,500 | — | — |
| 2011-02-17 | $41.02 | $47.78 | 543,800 | — | — |
| 2011-02-16 | $40.33 | $46.97 | 590,300 | — | — |
| 2011-02-15 | $39.58 | $46.10 | 480,500 | — | — |
| 2011-02-14 | $39.81 | $46.37 | 504,000 | — | — |
| 2011-02-11 | $39.99 | $46.58 | 608,200 | — | — |
| 2011-02-10 | $39.47 | $45.97 | 905,200 | — | — |
| 2011-02-09 | $38.19 | $44.48 | 938,300 | — | — |
| 2011-02-08 | $38.81 | $45.20 | 1,060,900 | — | — |
| 2011-02-07 | $38.29 | $44.60 | 1,645,500 | — | — |
| 2011-02-04 | $36.50 | $42.51 | 1,102,500 | — | — |
| 2011-02-03 | $35.60 | $41.46 | 2,202,600 | — | — |
| 2011-02-02 | $34.96 | $40.72 | 4,911,600 | — | — |
| 2011-02-01 | $29.34 | $34.17 | 894,500 | — | — |
| 2011-01-31 | $28.33 | $33.00 | 633,200 | — | — |
| 2011-01-28 | $27.65 | $32.20 | 892,100 | — | — |
| 2011-01-27 | $28.68 | $33.40 | 747,000 | — | — |
| 2011-01-26 | $28.58 | $33.29 | 377,000 | — | — |
| 2011-01-25 | $28.00 | $32.61 | 370,100 | — | — |
| 2011-01-24 | $27.89 | $32.48 | 1,733,700 | — | — |
| 2011-01-21 | $27.10 | $31.56 | 697,500 | — | — |
| 2011-01-20 | $27.08 | $31.54 | 351,000 | — | — |
| 2011-01-19 | $27.37 | $31.88 | 494,100 | — | — |
| 2011-01-18 | $27.93 | $32.53 | 503,300 | — | — |
| 2011-01-14 | $27.11 | $31.57 | 417,700 | — | — |
| 2011-01-13 | $26.56 | $30.93 | 273,600 | — | — |
| 2011-01-12 | $26.72 | $31.12 | 335,300 | — | — |
| 2011-01-11 | $26.63 | $31.02 | 464,100 | — | — |
| 2011-01-10 | $26.92 | $31.35 | 369,900 | — | — |
| 2011-01-07 | $27.00 | $31.45 | 375,700 | — | — |
| 2011-01-06 | $27.20 | $31.68 | 682,200 | — | — |
| 2011-01-05 | $26.57 | $30.95 | 613,600 | — | — |
| 2011-01-04 | $25.79 | $30.04 | 1,004,000 | — | — |
| 2011-01-03 | $26.40 | $30.75 | 308,600 | — | — |