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
- 1973-05-03 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 | $18.67 | $168.38 | 3,406,900 | — | — |
| 2011-12-29 | $18.88 | $170.27 | 4,318,200 | — | — |
| 2011-12-28 | $18.48 | $166.66 | 5,447,600 | — | — |
| 2011-12-27 | $18.36 | $165.58 | 2,866,900 | — | — |
| 2011-12-23 | $18.17 | $163.87 | 2,454,100 | — | — |
| 2011-12-22 | $18.30 | $165.04 | 5,393,100 | — | — |
| 2011-12-21 | $17.92 | $161.61 | 7,301,400 | — | — |
| 2011-12-20 | $17.32 | $156.20 | 6,405,400 | — | — |
| 2011-12-19 | $16.29 | $146.91 | 3,007,600 | — | — |
| 2011-12-16 | $16.70 | $150.61 | 5,177,500 | — | — |
| 2011-12-15 | $16.62 | $149.89 | 3,596,200 | — | — |
| 2011-12-14 | $16.42 | $148.09 | 3,848,200 | — | — |
| 2011-12-13 | $16.46 | $148.45 | 4,803,500 | — | — |
| 2011-12-12 | $16.72 | $150.79 | 5,423,500 | — | — |
| 2011-12-09 | $17.23 | $155.39 | 4,050,100 | — | — |
| 2011-12-08 | $16.81 | $151.60 | 6,096,800 | — | — |
| 2011-12-07 | $17.26 | $155.66 | 4,117,500 | — | — |
| 2011-12-06 | $17.08 | $154.04 | 5,770,100 | — | — |
| 2011-12-05 | $17.06 | $153.86 | 5,121,100 | — | — |
| 2011-12-02 | $16.77 | $151.24 | 4,290,200 | — | — |
| 2011-12-01 | $16.75 | $151.06 | 4,792,200 | — | — |
| 2011-11-30 | $16.79 | $151.42 | 7,330,400 | — | — |
| 2011-11-29 | $15.92 | $143.58 | 3,938,300 | — | — |
| 2011-11-28 | $15.78 | $142.31 | 4,724,700 | — | — |
| 2011-11-25 | $15.48 | $139.61 | 1,818,100 | — | — |
| 2011-11-23 | $15.49 | $139.70 | 4,752,000 | — | — |
| 2011-11-22 | $15.75 | $142.04 | 3,972,700 | — | — |
| 2011-11-21 | $15.90 | $143.40 | 7,159,200 | — | — |
| 2011-11-18 | $16.41 | $148.00 | 5,756,800 | — | — |
| 2011-11-17 | $16.20 | $146.10 | 6,832,300 | — | — |
| 2011-11-16 | $16.45 | $148.36 | 8,436,200 | — | — |
| 2011-11-15 | $16.61 | $149.80 | 4,272,900 | — | — |
| 2011-11-14 | $16.46 | $148.45 | 4,599,300 | — | — |
| 2011-11-11 | $16.89 | $152.32 | 4,868,400 | — | — |
| 2011-11-10 | $16.46 | $148.45 | 4,714,400 | — | — |
| 2011-11-09 | $16.46 | $148.45 | 7,507,300 | — | — |
| 2011-11-08 | $17.50 | $157.83 | 5,307,800 | — | — |
| 2011-11-07 | $17.23 | $154.04 | 5,497,400 | — | — |
| 2011-11-04 | $17.31 | $154.75 | 6,390,900 | — | — |
| 2011-11-03 | $17.54 | $156.81 | 6,567,900 | — | — |
| 2011-11-02 | $17.25 | $154.22 | 7,366,500 | — | — |
| 2011-11-01 | $17.13 | $153.14 | 9,383,600 | — | — |
| 2011-10-31 | $17.98 | $160.74 | 7,914,500 | — | — |
| 2011-10-28 | $18.30 | $163.60 | 8,081,700 | — | — |
| 2011-10-27 | $17.94 | $160.39 | 11,021,100 | — | — |
| 2011-10-26 | $17.09 | $152.79 | 4,767,600 | — | — |
| 2011-10-25 | $16.92 | $151.27 | 6,757,400 | — | — |
| 2011-10-24 | $17.54 | $156.81 | 7,026,800 | — | — |
| 2011-10-21 | $17.09 | $152.79 | 6,971,400 | — | — |
| 2011-10-20 | $16.42 | $146.80 | 7,280,900 | — | — |
| 2011-10-19 | $16.57 | $148.14 | 6,459,100 | — | — |
| 2011-10-18 | $16.85 | $150.64 | 10,764,600 | — | — |
| 2011-10-17 | $16.44 | $146.97 | 5,589,100 | — | — |
| 2011-10-14 | $17.19 | $153.68 | 3,880,800 | — | — |
| 2011-10-13 | $16.70 | $149.30 | 5,868,200 | — | — |
| 2011-10-12 | $16.95 | $151.53 | 7,061,600 | — | — |
| 2011-10-11 | $16.79 | $150.10 | 5,984,000 | — | — |
| 2011-10-10 | $16.96 | $151.62 | 5,279,600 | — | — |
| 2011-10-07 | $16.03 | $143.31 | 6,780,900 | — | — |
| 2011-10-06 | $16.47 | $147.24 | 8,051,200 | — | — |
| 2011-10-05 | $15.80 | $141.25 | 6,986,700 | — | — |
| 2011-10-04 | $15.98 | $142.86 | 10,700,000 | — | — |
| 2011-10-03 | $15.25 | $136.34 | 10,003,800 | — | — |
| 2011-09-30 | $15.55 | $139.02 | 6,547,300 | — | — |
| 2011-09-29 | $16.09 | $143.85 | 5,884,900 | — | — |
| 2011-09-28 | $15.95 | $142.59 | 6,313,500 | — | — |
| 2011-09-27 | $16.52 | $147.69 | 5,972,700 | — | — |
| 2011-09-26 | $16.13 | $144.20 | 6,759,000 | — | — |
| 2011-09-23 | $15.95 | $142.59 | 5,689,200 | — | — |
| 2011-09-22 | $15.94 | $142.50 | 9,674,300 | — | — |
| 2011-09-21 | $16.90 | $151.09 | 7,206,800 | — | — |
| 2011-09-20 | $17.51 | $156.54 | 5,293,700 | — | — |
| 2011-09-19 | $17.51 | $156.54 | 5,382,900 | — | — |
| 2011-09-16 | $17.80 | $159.13 | 5,452,600 | — | — |
| 2011-09-15 | $17.52 | $156.63 | 7,551,600 | — | — |
| 2011-09-14 | $17.32 | $154.84 | 7,509,300 | — | — |
| 2011-09-13 | $16.86 | $150.73 | 5,139,000 | — | — |
| 2011-09-12 | $16.73 | $149.57 | 5,503,300 | — | — |
| 2011-09-09 | $16.86 | $150.73 | 7,473,700 | — | — |
| 2011-09-08 | $17.30 | $154.66 | 4,125,600 | — | — |
| 2011-09-07 | $17.60 | $157.35 | 4,438,700 | — | — |
| 2011-09-06 | $16.93 | $151.36 | 5,244,400 | — | — |
| 2011-09-02 | $17.11 | $152.96 | 5,367,800 | — | — |
| 2011-09-01 | $17.70 | $158.24 | 6,774,000 | — | — |
| 2011-08-31 | $18.03 | $161.19 | 6,957,400 | — | — |
| 2011-08-30 | $17.65 | $157.79 | 5,491,000 | — | — |
| 2011-08-29 | $17.49 | $155.02 | 5,967,200 | — | — |
| 2011-08-26 | $17.00 | $150.68 | 7,156,900 | — | — |
| 2011-08-25 | $16.24 | $143.94 | 5,671,100 | — | — |
| 2011-08-24 | $16.55 | $146.69 | 5,885,800 | — | — |
| 2011-08-23 | $16.17 | $143.32 | 7,483,600 | — | — |
| 2011-08-22 | $15.68 | $138.98 | 7,389,700 | — | — |
| 2011-08-19 | $15.70 | $139.16 | 7,057,200 | — | — |
| 2011-08-18 | $16.15 | $143.14 | 8,619,100 | — | — |
| 2011-08-17 | $17.10 | $151.56 | 5,976,100 | — | — |
| 2011-08-16 | $17.07 | $151.30 | 6,870,100 | — | — |
| 2011-08-15 | $17.22 | $152.63 | 9,210,400 | — | — |
| 2011-08-12 | $16.83 | $149.17 | 6,872,800 | — | — |
| 2011-08-11 | $16.78 | $148.73 | 14,857,300 | — | — |
| 2011-08-10 | $16.20 | $143.59 | 15,390,500 | — | — |
| 2011-08-09 | $17.11 | $151.65 | 17,965,600 | — | — |
| 2011-08-08 | $16.57 | $146.87 | 13,685,400 | — | — |
| 2011-08-05 | $17.87 | $158.39 | 12,203,200 | — | — |
| 2011-08-04 | $18.09 | $160.34 | 9,095,700 | — | — |
| 2011-08-03 | $18.96 | $168.05 | 7,053,900 | — | — |
| 2011-08-02 | $18.85 | $167.08 | 6,210,600 | — | — |
| 2011-08-01 | $19.51 | $172.93 | 8,989,400 | — | — |
| 2011-07-29 | $19.99 | $177.18 | 7,050,400 | — | — |
| 2011-07-28 | $20.05 | $177.71 | 5,435,700 | — | — |
| 2011-07-27 | $20.10 | $178.15 | 7,263,300 | — | — |
| 2011-07-26 | $20.64 | $182.94 | 12,420,900 | — | — |
| 2011-07-25 | $21.28 | $188.61 | 6,014,100 | — | — |
| 2011-07-22 | $22.18 | $196.59 | 3,772,800 | — | — |
| 2011-07-21 | $22.04 | $195.35 | 5,647,700 | — | — |
| 2011-07-20 | $21.79 | $193.13 | 7,231,000 | — | — |
| 2011-07-19 | $22.25 | $197.21 | 4,654,200 | — | — |
| 2011-07-18 | $21.38 | $189.50 | 3,296,000 | — | — |
| 2011-07-15 | $21.65 | $191.89 | 3,656,200 | — | — |
| 2011-07-14 | $21.56 | $191.10 | 3,624,200 | — | — |
| 2011-07-13 | $22.00 | $194.99 | 4,596,200 | — | — |
| 2011-07-12 | $21.89 | $194.02 | 3,616,600 | — | — |
| 2011-07-11 | $21.72 | $192.51 | 3,372,600 | — | — |
| 2011-07-08 | $22.10 | $195.88 | 3,528,700 | — | — |
| 2011-07-07 | $22.57 | $200.05 | 3,983,200 | — | — |
| 2011-07-06 | $22.19 | $196.68 | 3,961,300 | — | — |
| 2011-07-05 | $22.15 | $196.32 | 3,630,800 | — | — |
| 2011-07-01 | $22.29 | $197.57 | 3,927,100 | — | — |
| 2011-06-30 | $21.86 | $193.75 | 5,477,200 | — | — |
| 2011-06-29 | $21.22 | $188.08 | 4,155,400 | — | — |
| 2011-06-28 | $20.90 | $185.25 | 3,260,300 | — | — |
| 2011-06-27 | $20.63 | $182.85 | 3,884,300 | — | — |
| 2011-06-24 | $20.33 | $180.19 | 6,874,700 | — | — |
| 2011-06-23 | $20.83 | $184.62 | 4,214,700 | — | — |
| 2011-06-22 | $21.02 | $186.31 | 5,238,400 | — | — |
| 2011-06-21 | $21.14 | $187.37 | 5,058,200 | — | — |
| 2011-06-20 | $20.34 | $180.28 | 4,102,000 | — | — |
| 2011-06-17 | $20.33 | $180.19 | 6,250,700 | — | — |
| 2011-06-16 | $20.24 | $179.40 | 6,174,700 | — | — |
| 2011-06-15 | $20.01 | $177.36 | 5,515,400 | — | — |
| 2011-06-14 | $20.60 | $182.59 | 5,315,600 | — | — |
| 2011-06-13 | $20.09 | $178.07 | 5,291,100 | — | — |
| 2011-06-10 | $20.40 | $180.81 | 5,282,400 | — | — |
| 2011-06-09 | $21.04 | $186.49 | 3,945,100 | — | — |
| 2011-06-08 | $21.12 | $187.20 | 5,404,200 | — | — |
| 2011-06-07 | $21.53 | $190.83 | 10,161,900 | — | — |
| 2011-06-06 | $20.50 | $181.70 | 4,086,300 | — | — |
| 2011-06-03 | $20.77 | $184.09 | 4,921,500 | — | — |
| 2011-06-02 | $20.82 | $184.54 | 5,517,400 | — | — |
| 2011-06-01 | $20.72 | $183.65 | 6,292,900 | — | — |
| 2011-05-31 | $21.54 | $190.92 | 5,903,000 | — | — |
| 2011-05-27 | $20.87 | $184.98 | 11,350,200 | — | — |
| 2011-05-26 | $22.07 | $195.62 | 3,783,800 | — | — |
| 2011-05-25 | $21.80 | $193.22 | 3,748,400 | — | — |
| 2011-05-24 | $21.53 | $190.83 | 3,630,400 | — | — |
| 2011-05-23 | $21.35 | $189.23 | 3,326,000 | — | — |
| 2011-05-20 | $21.76 | $192.87 | 4,463,600 | — | — |
| 2011-05-19 | $21.83 | $193.49 | 4,647,500 | — | — |
| 2011-05-18 | $22.21 | $196.86 | 5,530,500 | — | — |
| 2011-05-17 | $21.50 | $190.56 | 4,923,600 | — | — |
| 2011-05-16 | $22.13 | $196.15 | 4,583,800 | — | — |
| 2011-05-13 | $21.91 | $194.20 | 3,236,000 | — | — |
| 2011-05-12 | $22.02 | $195.17 | 3,732,200 | — | — |
| 2011-05-11 | $22.03 | $195.26 | 4,274,500 | — | — |
| 2011-05-10 | $22.58 | $198.81 | 3,680,600 | — | — |
| 2011-05-09 | $22.33 | $196.61 | 2,660,000 | — | — |
| 2011-05-06 | $22.09 | $194.49 | 3,667,600 | — | — |
| 2011-05-05 | $22.10 | $194.58 | 4,568,700 | — | — |
| 2011-05-04 | $22.12 | $194.76 | 4,074,600 | — | — |
| 2011-05-03 | $22.50 | $198.10 | 5,428,500 | — | — |
| 2011-05-02 | $22.60 | $198.98 | 5,700,000 | — | — |
| 2011-04-29 | $23.01 | $202.59 | 10,821,600 | — | — |
| 2011-04-28 | $23.99 | $211.22 | 5,901,400 | — | — |
| 2011-04-27 | $23.69 | $208.58 | 5,604,100 | — | — |
| 2011-04-26 | $23.18 | $204.09 | 4,300,000 | — | — |
| 2011-04-25 | $22.59 | $198.89 | 2,295,100 | — | — |
| 2011-04-21 | $22.63 | $199.25 | 2,813,700 | — | — |
| 2011-04-20 | $22.62 | $199.16 | 4,066,100 | — | — |
| 2011-04-19 | $22.24 | $195.81 | 5,189,700 | — | — |
| 2011-04-18 | $21.98 | $193.52 | 7,045,600 | — | — |
| 2011-04-15 | $22.69 | $199.77 | 4,823,400 | — | — |
| 2011-04-14 | $22.49 | $198.01 | 4,170,500 | — | — |
| 2011-04-13 | $22.43 | $197.49 | 4,963,300 | — | — |
| 2011-04-12 | $22.56 | $198.63 | 9,076,600 | — | — |
| 2011-04-11 | $23.10 | $203.38 | 6,882,700 | — | — |
| 2011-04-08 | $23.61 | $207.87 | 9,659,900 | — | — |
| 2011-04-07 | $24.10 | $212.19 | 5,914,000 | — | — |
| 2011-04-06 | $24.12 | $212.37 | 5,140,200 | — | — |
| 2011-04-05 | $24.64 | $216.94 | 3,715,100 | — | — |
| 2011-04-04 | $24.96 | $219.76 | 3,056,600 | — | — |
| 2011-04-01 | $25.14 | $221.35 | 4,897,800 | — | — |
| 2011-03-31 | $24.60 | $216.59 | 3,918,600 | — | — |
| 2011-03-30 | $24.62 | $216.77 | 3,934,900 | — | — |
| 2011-03-29 | $24.63 | $216.86 | 3,301,600 | — | — |
| 2011-03-28 | $24.42 | $215.01 | 4,003,700 | — | — |
| 2011-03-25 | $24.22 | $213.25 | 5,438,500 | — | — |
| 2011-03-24 | $24.33 | $214.21 | 6,024,400 | — | — |
| 2011-03-23 | $24.50 | $215.71 | 5,750,700 | — | — |
| 2011-03-22 | $24.49 | $215.62 | 4,621,600 | — | — |
| 2011-03-21 | $25.06 | $220.64 | 4,374,000 | — | — |
| 2011-03-18 | $24.39 | $214.74 | 12,370,900 | — | — |
| 2011-03-17 | $24.32 | $214.13 | 4,644,400 | — | — |
| 2011-03-16 | $23.98 | $211.13 | 6,804,100 | — | — |
| 2011-03-15 | $24.70 | $217.47 | 8,418,500 | — | — |
| 2011-03-14 | $24.79 | $218.26 | 8,821,400 | — | — |
| 2011-03-11 | $24.38 | $214.65 | 11,126,500 | — | — |
| 2011-03-10 | $22.95 | $202.06 | 4,174,300 | — | — |
| 2011-03-09 | $23.60 | $207.79 | 4,740,400 | — | — |
| 2011-03-08 | $23.38 | $205.85 | 7,560,100 | — | — |
| 2011-03-07 | $23.34 | $205.50 | 4,768,300 | — | — |
| 2011-03-04 | $23.57 | $207.52 | 4,066,400 | — | — |
| 2011-03-03 | $24.11 | $212.28 | 4,848,800 | — | — |
| 2011-03-02 | $23.54 | $207.26 | 3,490,800 | — | — |
| 2011-03-01 | $23.36 | $205.67 | 6,546,200 | — | — |
| 2011-02-28 | $24.41 | $214.92 | 4,099,700 | — | — |
| 2011-02-25 | $24.20 | $213.07 | 4,253,700 | — | — |
| 2011-02-24 | $23.95 | $209.55 | 7,305,600 | — | — |
| 2011-02-23 | $23.57 | $206.22 | 9,163,100 | — | — |
| 2011-02-22 | $24.04 | $210.34 | 12,099,600 | — | — |
| 2011-02-18 | $25.16 | $220.13 | 5,551,000 | — | — |
| 2011-02-17 | $25.16 | $220.13 | 6,179,500 | — | — |
| 2011-02-16 | $25.09 | $219.52 | 8,201,100 | — | — |
| 2011-02-15 | $25.01 | $218.82 | 5,566,200 | — | — |
| 2011-02-14 | $24.83 | $217.25 | 5,642,300 | — | — |
| 2011-02-11 | $25.20 | $220.48 | 6,214,900 | — | — |
| 2011-02-10 | $24.73 | $216.37 | 6,497,500 | — | — |
| 2011-02-09 | $24.32 | $212.78 | 5,949,100 | — | — |
| 2011-02-08 | $24.31 | $212.70 | 6,787,200 | — | — |
| 2011-02-07 | $23.61 | $206.57 | 13,807,000 | — | — |
| 2011-02-04 | $24.30 | $212.61 | 10,446,800 | — | — |
| 2011-02-03 | $23.58 | $206.31 | 6,880,800 | — | — |
| 2011-02-02 | $23.57 | $206.22 | 6,473,000 | — | — |
| 2011-02-01 | $23.89 | $209.02 | 8,399,100 | — | — |
| 2011-01-31 | $23.18 | $202.81 | 5,848,400 | — | — |
| 2011-01-28 | $22.67 | $198.35 | 6,964,700 | — | — |
| 2011-01-27 | $23.01 | $201.32 | 6,704,500 | — | — |
| 2011-01-26 | $22.83 | $199.75 | 10,081,200 | — | — |
| 2011-01-25 | $23.00 | $201.24 | 10,790,400 | — | — |
| 2011-01-24 | $22.78 | $199.31 | 12,393,400 | — | — |
| 2011-01-21 | $22.49 | $196.77 | 13,319,300 | — | — |
| 2011-01-20 | $21.60 | $188.99 | 6,320,100 | — | — |
| 2011-01-19 | $21.31 | $186.45 | 7,671,700 | — | — |
| 2011-01-18 | $21.72 | $190.04 | 4,812,300 | — | — |
| 2011-01-14 | $21.63 | $189.25 | 5,612,100 | — | — |
| 2011-01-13 | $21.34 | $186.71 | 6,661,200 | — | — |
| 2011-01-12 | $21.55 | $188.55 | 6,650,300 | — | — |
| 2011-01-11 | $21.13 | $184.87 | 7,952,400 | — | — |
| 2011-01-10 | $20.80 | $181.99 | 10,398,000 | — | — |
| 2011-01-07 | $20.57 | $179.97 | 11,242,200 | — | — |
| 2011-01-06 | $20.02 | $175.16 | 10,720,000 | — | — |
| 2011-01-05 | $20.16 | $176.39 | 8,083,800 | — | — |
| 2011-01-04 | $19.55 | $171.05 | 7,737,000 | — | — |
| 2011-01-03 | $19.76 | $172.89 | 5,454,300 | — | — |