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 | $28.45 | $37.99 | 27,900 | — | — |
| 2011-12-29 | $28.73 | $38.37 | 27,900 | — | — |
| 2011-12-28 | $28.27 | $37.75 | 9,400 | — | — |
| 2011-12-27 | $28.72 | $38.35 | 7,800 | — | — |
| 2011-12-23 | $29.00 | $38.73 | 7,600 | — | — |
| 2011-12-22 | $29.54 | $39.45 | 15,600 | — | — |
| 2011-12-21 | $28.91 | $38.61 | 15,900 | — | — |
| 2011-12-20 | $28.88 | $38.57 | 26,700 | — | — |
| 2011-12-19 | $28.02 | $37.42 | 12,800 | — | — |
| 2011-12-16 | $28.50 | $38.06 | 42,200 | — | — |
| 2011-12-15 | $28.41 | $37.94 | 7,800 | — | — |
| 2011-12-14 | $28.75 | $38.39 | 22,900 | — | — |
| 2011-12-13 | $28.62 | $38.22 | 9,000 | — | — |
| 2011-12-12 | $29.32 | $39.16 | 8,500 | — | — |
| 2011-12-09 | $30.05 | $40.13 | 14,400 | — | — |
| 2011-12-08 | $28.35 | $37.86 | 20,000 | — | — |
| 2011-12-07 | $30.29 | $40.45 | 23,600 | — | — |
| 2011-12-06 | $31.70 | $42.33 | 7,000 | — | — |
| 2011-12-05 | $30.04 | $40.12 | 25,100 | — | — |
| 2011-12-02 | $29.60 | $39.53 | 8,600 | — | — |
| 2011-12-01 | $29.44 | $39.32 | 29,500 | — | — |
| 2011-11-30 | $30.68 | $40.97 | 45,900 | — | — |
| 2011-11-29 | $28.88 | $38.57 | 4,700 | — | — |
| 2011-11-28 | $29.48 | $39.37 | 19,400 | — | — |
| 2011-11-25 | $28.14 | $37.58 | 5,300 | — | — |
| 2011-11-23 | $28.96 | $38.68 | 10,100 | — | — |
| 2011-11-22 | $29.66 | $39.61 | 6,600 | — | — |
| 2011-11-21 | $29.40 | $39.26 | 12,200 | — | — |
| 2011-11-18 | $29.77 | $39.76 | 8,400 | — | — |
| 2011-11-17 | $29.00 | $38.73 | 4,400 | — | — |
| 2011-11-16 | $29.45 | $39.33 | 21,500 | — | — |
| 2011-11-15 | $29.98 | $40.04 | 7,600 | — | — |
| 2011-11-14 | $29.42 | $39.29 | 16,300 | — | — |
| 2011-11-11 | $29.72 | $39.69 | 11,500 | — | — |
| 2011-11-10 | $28.60 | $38.19 | 9,500 | — | — |
| 2011-11-09 | $28.02 | $37.42 | 14,000 | — | — |
| 2011-11-08 | $29.53 | $39.44 | 6,100 | — | — |
| 2011-11-07 | $29.17 | $38.96 | 5,600 | — | — |
| 2011-11-04 | $29.49 | $39.38 | 4,000 | — | — |
| 2011-11-03 | $29.58 | $39.50 | 11,500 | — | — |
| 2011-11-02 | $29.03 | $38.77 | 9,100 | — | — |
| 2011-11-01 | $28.06 | $37.47 | 17,800 | — | — |
| 2011-10-31 | $28.36 | $37.87 | 14,700 | — | — |
| 2011-10-28 | $29.38 | $39.24 | 35,500 | — | — |
| 2011-10-27 | $29.42 | $39.29 | 29,000 | — | — |
| 2011-10-26 | $27.27 | $36.42 | 10,000 | — | — |
| 2011-10-25 | $26.68 | $35.63 | 11,900 | — | — |
| 2011-10-24 | $27.14 | $36.24 | 11,200 | — | — |
| 2011-10-21 | $26.41 | $35.27 | 13,500 | — | — |
| 2011-10-20 | $26.08 | $34.83 | 4,000 | — | — |
| 2011-10-19 | $25.62 | $34.21 | 10,200 | — | — |
| 2011-10-18 | $25.74 | $34.37 | 23,100 | — | — |
| 2011-10-17 | $25.06 | $33.47 | 11,200 | — | — |
| 2011-10-14 | $25.25 | $33.72 | 12,100 | — | — |
| 2011-10-13 | $24.76 | $33.07 | 3,400 | — | — |
| 2011-10-12 | $24.15 | $32.25 | 9,600 | — | — |
| 2011-10-11 | $23.99 | $32.04 | 10,100 | — | — |
| 2011-10-10 | $24.44 | $32.64 | 14,700 | — | — |
| 2011-10-07 | $24.14 | $32.24 | 10,800 | — | — |
| 2011-10-06 | $24.01 | $32.06 | 10,400 | — | — |
| 2011-10-05 | $24.31 | $32.47 | 8,400 | — | — |
| 2011-10-04 | $25.23 | $33.69 | 23,900 | — | — |
| 2011-10-03 | $22.84 | $30.50 | 26,700 | — | — |
| 2011-09-30 | $23.94 | $31.97 | 25,400 | — | — |
| 2011-09-29 | $25.08 | $33.49 | 8,100 | — | — |
| 2011-09-28 | $24.41 | $32.60 | 22,400 | — | — |
| 2011-09-27 | $24.43 | $32.49 | 24,000 | — | — |
| 2011-09-26 | $23.64 | $31.44 | 14,900 | — | — |
| 2011-09-23 | $23.32 | $31.02 | 7,100 | — | — |
| 2011-09-22 | $22.53 | $29.96 | 17,400 | — | — |
| 2011-09-21 | $22.97 | $30.55 | 15,300 | — | — |
| 2011-09-20 | $22.89 | $30.44 | 24,200 | — | — |
| 2011-09-19 | $22.95 | $30.52 | 8,500 | — | — |
| 2011-09-16 | $23.00 | $30.59 | 28,100 | — | — |
| 2011-09-15 | $22.99 | $30.58 | 11,300 | — | — |
| 2011-09-14 | $22.84 | $30.38 | 16,600 | — | — |
| 2011-09-13 | $22.38 | $29.77 | 12,100 | — | — |
| 2011-09-12 | $21.72 | $28.89 | 14,900 | — | — |
| 2011-09-09 | $21.68 | $28.83 | 14,700 | — | — |
| 2011-09-08 | $22.37 | $29.75 | 10,300 | — | — |
| 2011-09-07 | $23.05 | $30.66 | 22,400 | — | — |
| 2011-09-06 | $23.09 | $30.71 | 14,500 | — | — |
| 2011-09-02 | $23.50 | $31.26 | 16,700 | — | — |
| 2011-09-01 | $24.43 | $32.49 | 13,500 | — | — |
| 2011-08-31 | $25.03 | $33.29 | 8,000 | — | — |
| 2011-08-30 | $25.37 | $33.74 | 3,800 | — | — |
| 2011-08-29 | $25.40 | $33.78 | 12,200 | — | — |
| 2011-08-26 | $25.14 | $33.44 | 13,400 | — | — |
| 2011-08-25 | $25.09 | $33.37 | 7,500 | — | — |
| 2011-08-24 | $25.73 | $34.22 | 8,300 | — | — |
| 2011-08-23 | $25.77 | $34.27 | 10,000 | — | — |
| 2011-08-22 | $24.99 | $33.24 | 6,700 | — | — |
| 2011-08-19 | $24.58 | $32.69 | 7,200 | — | — |
| 2011-08-18 | $24.53 | $32.62 | 14,100 | — | — |
| 2011-08-17 | $25.37 | $33.74 | 17,400 | — | — |
| 2011-08-16 | $25.78 | $34.29 | 22,600 | — | — |
| 2011-08-15 | $25.15 | $33.45 | 39,200 | — | — |
| 2011-08-12 | $24.80 | $32.98 | 7,900 | — | — |
| 2011-08-11 | $26.30 | $34.98 | 12,800 | — | — |
| 2011-08-10 | $25.93 | $34.49 | 13,100 | — | — |
| 2011-08-09 | $27.57 | $36.67 | 16,900 | — | — |
| 2011-08-08 | $24.35 | $32.39 | 19,800 | — | — |
| 2011-08-05 | $26.09 | $34.70 | 4,800 | — | — |
| 2011-08-04 | $26.50 | $35.25 | 15,700 | — | — |
| 2011-08-03 | $26.88 | $35.75 | 7,800 | — | — |
| 2011-08-02 | $26.11 | $34.73 | 22,900 | — | — |
| 2011-08-01 | $27.06 | $35.99 | 23,800 | — | — |
| 2011-07-29 | $26.88 | $35.75 | 7,600 | — | — |
| 2011-07-28 | $27.51 | $36.59 | 4,400 | — | — |
| 2011-07-27 | $27.40 | $36.44 | 10,100 | — | — |
| 2011-07-26 | $27.69 | $36.83 | 5,100 | — | — |
| 2011-07-25 | $27.63 | $36.75 | 14,100 | — | — |
| 2011-07-22 | $27.97 | $37.20 | 8,300 | — | — |
| 2011-07-21 | $28.17 | $37.47 | 4,500 | — | — |
| 2011-07-20 | $27.78 | $36.95 | 2,200 | — | — |
| 2011-07-19 | $28.16 | $37.45 | 4,500 | — | — |
| 2011-07-18 | $27.15 | $36.11 | 4,200 | — | — |
| 2011-07-15 | $27.28 | $36.28 | 11,600 | — | — |
| 2011-07-14 | $27.25 | $36.24 | 17,600 | — | — |
| 2011-07-13 | $27.39 | $36.43 | 33,300 | — | — |
| 2011-07-12 | $28.00 | $37.24 | 4,700 | — | — |
| 2011-07-11 | $28.01 | $37.25 | 11,700 | — | — |
| 2011-07-08 | $28.24 | $37.56 | 13,000 | — | — |
| 2011-07-07 | $28.74 | $38.22 | 10,200 | — | — |
| 2011-07-06 | $28.06 | $37.32 | 32,500 | — | — |
| 2011-07-05 | $27.97 | $37.20 | 12,300 | — | — |
| 2011-07-01 | $27.70 | $36.84 | 13,300 | — | — |
| 2011-06-30 | $27.71 | $36.85 | 21,000 | — | — |
| 2011-06-29 | $27.79 | $36.96 | 26,200 | — | — |
| 2011-06-28 | $27.75 | $36.77 | 9,000 | — | — |
| 2011-06-27 | $27.77 | $36.80 | 14,500 | — | — |
| 2011-06-24 | $27.65 | $36.64 | 155,700 | — | — |
| 2011-06-23 | $27.49 | $36.43 | 9,600 | — | — |
| 2011-06-22 | $26.91 | $35.66 | 6,400 | — | — |
| 2011-06-21 | $27.79 | $36.83 | 12,100 | — | — |
| 2011-06-20 | $26.50 | $35.12 | 9,200 | — | — |
| 2011-06-17 | $26.15 | $34.65 | 18,400 | — | — |
| 2011-06-16 | $25.37 | $33.62 | 8,700 | — | — |
| 2011-06-15 | $24.63 | $32.64 | 70,500 | — | — |
| 2011-06-14 | $25.25 | $33.46 | 17,700 | — | — |
| 2011-06-13 | $24.97 | $33.09 | 23,800 | — | — |
| 2011-06-10 | $24.93 | $33.04 | 10,300 | — | — |
| 2011-06-09 | $24.85 | $32.93 | 20,600 | — | — |
| 2011-06-08 | $24.73 | $32.77 | 4,900 | — | — |
| 2011-06-07 | $24.78 | $32.84 | 29,400 | — | — |
| 2011-06-06 | $24.89 | $32.98 | 25,600 | — | — |
| 2011-06-03 | $24.97 | $33.09 | 14,000 | — | — |
| 2011-06-02 | $25.81 | $34.20 | 5,000 | — | — |
| 2011-06-01 | $26.13 | $34.63 | 12,000 | — | — |
| 2011-05-31 | $26.27 | $34.81 | 33,800 | — | — |
| 2011-05-27 | $25.93 | $34.36 | 21,200 | — | — |
| 2011-05-26 | $26.00 | $34.46 | 6,600 | — | — |
| 2011-05-25 | $26.11 | $34.60 | 5,200 | — | — |
| 2011-05-24 | $26.05 | $34.52 | 8,900 | — | — |
| 2011-05-23 | $26.07 | $34.55 | 9,400 | — | — |
| 2011-05-20 | $26.16 | $34.67 | 9,500 | — | — |
| 2011-05-19 | $26.19 | $34.71 | 5,700 | — | — |
| 2011-05-18 | $26.44 | $35.04 | 11,100 | — | — |
| 2011-05-17 | $26.30 | $34.85 | 7,100 | — | — |
| 2011-05-16 | $26.48 | $35.09 | 10,400 | — | — |
| 2011-05-13 | $26.65 | $35.32 | 5,800 | — | — |
| 2011-05-12 | $26.70 | $35.38 | 2,500 | — | — |
| 2011-05-11 | $26.56 | $35.20 | 4,100 | — | — |
| 2011-05-10 | $26.94 | $35.70 | 10,700 | — | — |
| 2011-05-09 | $26.69 | $35.37 | 3,800 | — | — |
| 2011-05-06 | $26.60 | $35.25 | 11,000 | — | — |
| 2011-05-05 | $26.81 | $35.53 | 7,600 | — | — |
| 2011-05-04 | $27.03 | $35.82 | 4,600 | — | — |
| 2011-05-03 | $27.11 | $35.93 | 6,100 | — | — |
| 2011-05-02 | $27.15 | $35.98 | 9,300 | — | — |
| 2011-04-29 | $27.04 | $35.83 | 18,000 | — | — |
| 2011-04-28 | $27.00 | $35.78 | 51,000 | — | — |
| 2011-04-27 | $27.31 | $36.19 | 38,000 | — | — |
| 2011-04-26 | $27.59 | $36.56 | 32,900 | — | — |
| 2011-04-25 | $26.97 | $35.74 | 8,200 | — | — |
| 2011-04-21 | $27.10 | $35.91 | 10,100 | — | — |
| 2011-04-20 | $27.46 | $36.39 | 7,900 | — | — |
| 2011-04-19 | $27.21 | $36.06 | 11,600 | — | — |
| 2011-04-18 | $27.26 | $36.13 | 9,700 | — | — |
| 2011-04-15 | $27.20 | $36.05 | 19,400 | — | — |
| 2011-04-14 | $27.09 | $35.90 | 60,800 | — | — |
| 2011-04-13 | $27.23 | $36.09 | 8,200 | — | — |
| 2011-04-12 | $27.15 | $35.98 | 8,000 | — | — |
| 2011-04-11 | $27.44 | $36.36 | 7,700 | — | — |
| 2011-04-08 | $27.80 | $36.84 | 8,000 | — | — |
| 2011-04-07 | $28.08 | $37.21 | 28,000 | — | — |
| 2011-04-06 | $28.50 | $37.77 | 9,600 | — | — |
| 2011-04-05 | $28.87 | $38.26 | 22,300 | — | — |
| 2011-04-04 | $29.09 | $38.55 | 21,200 | — | — |
| 2011-04-01 | $28.97 | $38.39 | 24,500 | — | — |
| 2011-03-31 | $29.10 | $38.56 | 8,400 | — | — |
| 2011-03-30 | $29.05 | $38.50 | 8,300 | — | — |
| 2011-03-29 | $28.69 | $37.89 | 19,000 | — | — |
| 2011-03-28 | $28.75 | $37.97 | 9,800 | — | — |
| 2011-03-25 | $29.14 | $38.48 | 22,600 | — | — |
| 2011-03-24 | $29.32 | $38.72 | 12,500 | — | — |
| 2011-03-23 | $29.29 | $38.68 | 4,900 | — | — |
| 2011-03-22 | $28.98 | $38.27 | 8,900 | — | — |
| 2011-03-21 | $28.89 | $38.15 | 26,500 | — | — |
| 2011-03-18 | $27.51 | $36.33 | 29,700 | — | — |
| 2011-03-17 | $28.19 | $37.23 | 14,000 | — | — |
| 2011-03-16 | $28.02 | $37.00 | 39,100 | — | — |
| 2011-03-15 | $28.96 | $38.24 | 18,600 | — | — |
| 2011-03-14 | $29.15 | $38.50 | 9,300 | — | — |
| 2011-03-11 | $28.62 | $37.80 | 10,500 | — | — |
| 2011-03-10 | $28.48 | $37.61 | 26,400 | — | — |
| 2011-03-09 | $29.32 | $38.72 | 5,400 | — | — |
| 2011-03-08 | $29.23 | $38.60 | 10,400 | — | — |
| 2011-03-07 | $29.14 | $38.48 | 8,900 | — | — |
| 2011-03-04 | $29.86 | $39.43 | 3,200 | — | — |
| 2011-03-03 | $30.03 | $39.66 | 8,300 | — | — |
| 2011-03-02 | $30.34 | $40.07 | 6,500 | — | — |
| 2011-03-01 | $30.29 | $40.00 | 6,900 | — | — |
| 2011-02-28 | $30.04 | $39.67 | 7,300 | — | — |
| 2011-02-25 | $30.22 | $39.91 | 5,000 | — | — |
| 2011-02-24 | $29.88 | $39.46 | 6,700 | — | — |
| 2011-02-23 | $30.11 | $39.76 | 6,900 | — | — |
| 2011-02-22 | $31.01 | $40.95 | 9,400 | — | — |
| 2011-02-18 | $31.46 | $41.55 | 9,000 | — | — |
| 2011-02-17 | $31.61 | $41.74 | 10,000 | — | — |
| 2011-02-16 | $30.44 | $40.20 | 5,300 | — | — |
| 2011-02-15 | $30.41 | $40.16 | 5,800 | — | — |
| 2011-02-14 | $29.95 | $39.55 | 3,300 | — | — |
| 2011-02-11 | $29.87 | $39.45 | 6,700 | — | — |
| 2011-02-10 | $28.92 | $38.19 | 9,500 | — | — |
| 2011-02-09 | $30.30 | $40.01 | 9,600 | — | — |
| 2011-02-08 | $30.75 | $40.61 | 12,800 | — | — |
| 2011-02-07 | $31.25 | $41.27 | 3,700 | — | — |
| 2011-02-04 | $30.86 | $40.75 | 3,800 | — | — |
| 2011-02-03 | $31.42 | $41.49 | 3,800 | — | — |
| 2011-02-02 | $31.41 | $41.48 | 1,100 | — | — |
| 2011-02-01 | $31.74 | $41.92 | 5,200 | — | — |
| 2011-01-31 | $31.41 | $41.48 | 4,300 | — | — |
| 2011-01-28 | $31.88 | $42.10 | 15,200 | — | — |
| 2011-01-27 | $32.27 | $42.62 | 5,000 | — | — |
| 2011-01-26 | $32.56 | $43.00 | 6,400 | — | — |
| 2011-01-25 | $32.44 | $42.84 | 5,900 | — | — |
| 2011-01-24 | $32.82 | $43.34 | 10,800 | — | — |
| 2011-01-21 | $32.09 | $42.38 | 11,300 | — | — |
| 2011-01-20 | $32.07 | $42.35 | 13,400 | — | — |
| 2011-01-19 | $32.50 | $42.92 | 18,100 | — | — |
| 2011-01-18 | $32.86 | $43.39 | 56,600 | — | — |
| 2011-01-14 | $33.05 | $43.65 | 7,400 | — | — |
| 2011-01-13 | $33.03 | $43.62 | 7,200 | — | — |
| 2011-01-12 | $33.05 | $43.65 | 22,100 | — | — |
| 2011-01-11 | $33.01 | $43.59 | 18,200 | — | — |
| 2011-01-10 | $32.88 | $43.42 | 4,300 | — | — |
| 2011-01-07 | $32.84 | $43.37 | 11,500 | — | — |
| 2011-01-06 | $33.03 | $43.62 | 6,400 | — | — |
| 2011-01-05 | $33.12 | $43.74 | 8,200 | — | — |
| 2011-01-04 | $32.80 | $43.32 | 13,700 | — | — |
| 2011-01-03 | $33.02 | $43.61 | 33,000 | — | — |