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 | $27.64 | $123.01 | 1,904,900 | — | — |
| 2011-12-29 | $27.71 | $123.32 | 1,590,200 | — | — |
| 2011-12-28 | $27.46 | $122.21 | 1,956,600 | — | — |
| 2011-12-27 | $27.62 | $122.92 | 2,116,200 | — | — |
| 2011-12-23 | $27.20 | $121.05 | 1,816,800 | — | — |
| 2011-12-22 | $27.00 | $120.16 | 2,819,000 | — | — |
| 2011-12-21 | $27.44 | $120.96 | 4,056,300 | — | — |
| 2011-12-20 | $27.11 | $119.51 | 4,376,600 | — | — |
| 2011-12-19 | $26.32 | $116.02 | 2,109,400 | — | — |
| 2011-12-16 | $26.41 | $116.42 | 4,730,000 | — | — |
| 2011-12-15 | $26.42 | $116.47 | 2,926,400 | — | — |
| 2011-12-14 | $25.87 | $114.04 | 3,008,400 | — | — |
| 2011-12-13 | $25.96 | $114.44 | 2,040,700 | — | — |
| 2011-12-12 | $25.91 | $114.22 | 2,936,200 | — | — |
| 2011-12-09 | $25.98 | $114.53 | 2,338,900 | — | — |
| 2011-12-08 | $25.65 | $113.07 | 2,387,900 | — | — |
| 2011-12-07 | $26.06 | $114.88 | 1,543,900 | — | — |
| 2011-12-06 | $26.09 | $115.01 | 1,929,200 | — | — |
| 2011-12-05 | $25.99 | $114.57 | 2,544,000 | — | — |
| 2011-12-02 | $25.84 | $113.91 | 2,379,800 | — | — |
| 2011-12-01 | $26.19 | $115.45 | 2,747,300 | — | — |
| 2011-11-30 | $26.29 | $115.89 | 3,228,800 | — | — |
| 2011-11-29 | $25.71 | $113.34 | 1,731,000 | — | — |
| 2011-11-28 | $25.37 | $111.84 | 1,958,700 | — | — |
| 2011-11-25 | $25.20 | $111.09 | 1,358,800 | — | — |
| 2011-11-23 | $24.94 | $109.94 | 1,827,900 | — | — |
| 2011-11-22 | $25.26 | $111.35 | 2,499,000 | — | — |
| 2011-11-21 | $25.66 | $113.12 | 2,145,700 | — | — |
| 2011-11-18 | $25.92 | $114.26 | 2,495,400 | — | — |
| 2011-11-17 | $25.60 | $112.85 | 2,384,100 | — | — |
| 2011-11-16 | $25.83 | $113.86 | 1,908,300 | — | — |
| 2011-11-15 | $26.19 | $115.45 | 1,686,300 | — | — |
| 2011-11-14 | $25.94 | $114.35 | 1,493,100 | — | — |
| 2011-11-11 | $26.31 | $115.98 | 2,031,900 | — | — |
| 2011-11-10 | $25.99 | $114.57 | 2,329,000 | — | — |
| 2011-11-09 | $25.72 | $113.38 | 2,260,500 | — | — |
| 2011-11-08 | $26.34 | $116.11 | 1,843,900 | — | — |
| 2011-11-07 | $26.19 | $115.45 | 1,932,700 | — | — |
| 2011-11-04 | $26.06 | $114.88 | 1,796,200 | — | — |
| 2011-11-03 | $26.20 | $115.50 | 4,210,600 | — | — |
| 2011-11-02 | $25.83 | $113.86 | 3,229,900 | — | — |
| 2011-11-01 | $25.21 | $111.13 | 2,678,100 | — | — |
| 2011-10-31 | $25.85 | $113.95 | 2,344,500 | — | — |
| 2011-10-28 | $25.91 | $114.22 | 2,209,800 | — | — |
| 2011-10-27 | $26.20 | $115.50 | 2,742,700 | — | — |
| 2011-10-26 | $25.48 | $112.32 | 2,817,700 | — | — |
| 2011-10-25 | $25.29 | $111.48 | 2,178,900 | — | — |
| 2011-10-24 | $25.53 | $112.54 | 3,088,800 | — | — |
| 2011-10-21 | $25.70 | $113.29 | 2,511,600 | — | — |
| 2011-10-20 | $25.43 | $112.10 | 2,611,400 | — | — |
| 2011-10-19 | $25.17 | $110.96 | 2,403,900 | — | — |
| 2011-10-18 | $25.08 | $110.56 | 2,738,800 | — | — |
| 2011-10-17 | $24.78 | $109.24 | 2,678,300 | — | — |
| 2011-10-14 | $24.88 | $109.68 | 1,658,300 | — | — |
| 2011-10-13 | $24.69 | $108.84 | 2,034,000 | — | — |
| 2011-10-12 | $24.69 | $108.84 | 2,308,200 | — | — |
| 2011-10-11 | $24.63 | $108.57 | 2,511,900 | — | — |
| 2011-10-10 | $24.93 | $109.90 | 2,676,700 | — | — |
| 2011-10-07 | $24.61 | $108.49 | 4,069,400 | — | — |
| 2011-10-06 | $24.66 | $108.71 | 3,733,800 | — | — |
| 2011-10-05 | $24.14 | $106.41 | 3,525,300 | — | — |
| 2011-10-04 | $23.94 | $105.53 | 5,200,000 | — | — |
| 2011-10-03 | $24.30 | $107.12 | 3,808,000 | — | — |
| 2011-09-30 | $24.69 | $108.84 | 2,613,600 | — | — |
| 2011-09-29 | $24.91 | $109.81 | 2,922,000 | — | — |
| 2011-09-28 | $24.61 | $108.49 | 2,988,800 | — | — |
| 2011-09-27 | $24.83 | $109.46 | 3,486,400 | — | — |
| 2011-09-26 | $24.84 | $109.50 | 2,778,400 | — | — |
| 2011-09-23 | $24.69 | $108.84 | 4,410,600 | — | — |
| 2011-09-22 | $24.50 | $108.00 | 5,377,900 | — | — |
| 2011-09-21 | $24.86 | $109.59 | 4,084,000 | — | — |
| 2011-09-20 | $25.25 | $111.31 | 4,598,400 | — | — |
| 2011-09-19 | $25.19 | $109.90 | 2,335,500 | — | — |
| 2011-09-16 | $25.27 | $110.25 | 3,418,000 | — | — |
| 2011-09-15 | $25.02 | $109.16 | 2,406,600 | — | — |
| 2011-09-14 | $24.72 | $107.85 | 3,808,800 | — | — |
| 2011-09-13 | $24.47 | $106.76 | 6,231,200 | — | — |
| 2011-09-12 | $23.97 | $104.57 | 10,852,800 | — | — |
| 2011-09-09 | $23.77 | $103.70 | 5,084,500 | — | — |
| 2011-09-08 | $24.24 | $105.75 | 4,142,400 | — | — |
| 2011-09-07 | $24.33 | $106.15 | 2,351,700 | — | — |
| 2011-09-06 | $24.05 | $104.92 | 2,479,200 | — | — |
| 2011-09-02 | $24.21 | $105.62 | 2,488,400 | — | — |
| 2011-09-01 | $24.46 | $106.71 | 2,383,000 | — | — |
| 2011-08-31 | $24.67 | $107.63 | 3,170,800 | — | — |
| 2011-08-30 | $24.43 | $106.58 | 2,397,000 | — | — |
| 2011-08-29 | $24.37 | $106.32 | 2,340,100 | — | — |
| 2011-08-26 | $24.02 | $104.79 | 4,309,400 | — | — |
| 2011-08-25 | $24.10 | $105.14 | 3,517,600 | — | — |
| 2011-08-24 | $24.40 | $106.45 | 3,530,500 | — | — |
| 2011-08-23 | $24.06 | $104.97 | 4,072,900 | — | — |
| 2011-08-22 | $23.46 | $102.35 | 3,778,000 | — | — |
| 2011-08-19 | $23.31 | $101.70 | 3,432,400 | — | — |
| 2011-08-18 | $23.39 | $102.04 | 4,127,200 | — | — |
| 2011-08-17 | $23.65 | $103.18 | 2,885,100 | — | — |
| 2011-08-16 | $23.46 | $102.35 | 2,459,900 | — | — |
| 2011-08-15 | $23.54 | $102.70 | 2,531,600 | — | — |
| 2011-08-12 | $22.89 | $99.86 | 3,944,400 | — | — |
| 2011-08-11 | $22.85 | $99.69 | 4,706,800 | — | — |
| 2011-08-10 | $21.82 | $95.19 | 6,198,200 | — | — |
| 2011-08-09 | $22.30 | $97.29 | 9,636,900 | — | — |
| 2011-08-08 | $21.95 | $95.76 | 6,929,300 | — | — |
| 2011-08-05 | $23.23 | $101.35 | 6,780,100 | — | — |
| 2011-08-04 | $22.81 | $99.51 | 5,878,400 | — | — |
| 2011-08-03 | $23.45 | $102.31 | 3,914,700 | — | — |
| 2011-08-02 | $23.54 | $102.70 | 3,255,500 | — | — |
| 2011-08-01 | $24.04 | $104.88 | 3,033,600 | — | — |
| 2011-07-29 | $24.00 | $104.71 | 3,102,300 | — | — |
| 2011-07-28 | $24.25 | $105.80 | 2,084,100 | — | — |
| 2011-07-27 | $24.49 | $106.84 | 3,601,600 | — | — |
| 2011-07-26 | $24.49 | $106.84 | 2,260,600 | — | — |
| 2011-07-25 | $24.51 | $106.93 | 1,853,600 | — | — |
| 2011-07-22 | $24.54 | $107.06 | 1,936,900 | — | — |
| 2011-07-21 | $24.65 | $107.54 | 2,397,300 | — | — |
| 2011-07-20 | $24.24 | $105.75 | 2,140,700 | — | — |
| 2011-07-19 | $23.99 | $104.66 | 1,671,900 | — | — |
| 2011-07-18 | $23.76 | $103.66 | 1,646,400 | — | — |
| 2011-07-15 | $24.03 | $104.84 | 1,950,500 | — | — |
| 2011-07-14 | $24.03 | $104.84 | 1,995,800 | — | — |
| 2011-07-13 | $24.22 | $105.67 | 1,435,900 | — | — |
| 2011-07-12 | $24.31 | $106.06 | 2,023,900 | — | — |
| 2011-07-11 | $24.18 | $105.49 | 1,782,200 | — | — |
| 2011-07-08 | $24.49 | $106.84 | 1,685,300 | — | — |
| 2011-07-07 | $24.65 | $107.54 | 1,486,600 | — | — |
| 2011-07-06 | $24.61 | $107.37 | 1,570,700 | — | — |
| 2011-07-05 | $24.52 | $106.97 | 1,410,900 | — | — |
| 2011-07-01 | $24.66 | $107.58 | 2,218,300 | — | — |
| 2011-06-30 | $24.30 | $106.01 | 4,290,900 | — | — |
| 2011-06-29 | $24.38 | $106.36 | 2,013,700 | — | — |
| 2011-06-28 | $24.38 | $106.36 | 1,720,100 | — | — |
| 2011-06-27 | $24.21 | $105.62 | 1,412,500 | — | — |
| 2011-06-24 | $24.02 | $104.79 | 2,162,800 | — | — |
| 2011-06-23 | $23.91 | $104.31 | 2,232,200 | — | — |
| 2011-06-22 | $24.17 | $105.45 | 1,658,400 | — | — |
| 2011-06-21 | $24.40 | $106.45 | 1,842,600 | — | — |
| 2011-06-20 | $24.60 | $106.19 | 3,351,100 | — | — |
| 2011-06-17 | $24.56 | $106.02 | 2,646,000 | — | — |
| 2011-06-16 | $24.32 | $104.98 | 2,331,800 | — | — |
| 2011-06-15 | $24.11 | $104.07 | 2,423,000 | — | — |
| 2011-06-14 | $24.24 | $104.63 | 1,689,500 | — | — |
| 2011-06-13 | $24.18 | $104.38 | 1,603,800 | — | — |
| 2011-06-10 | $24.03 | $103.73 | 2,061,000 | — | — |
| 2011-06-09 | $24.17 | $104.33 | 3,256,600 | — | — |
| 2011-06-08 | $24.20 | $104.46 | 1,848,000 | — | — |
| 2011-06-07 | $24.24 | $104.63 | 1,477,100 | — | — |
| 2011-06-06 | $24.20 | $104.46 | 1,247,500 | — | — |
| 2011-06-03 | $24.32 | $104.98 | 1,906,600 | — | — |
| 2011-06-02 | $24.46 | $105.58 | 1,387,700 | — | — |
| 2011-06-01 | $24.54 | $105.93 | 1,981,000 | — | — |
| 2011-05-31 | $24.74 | $106.79 | 3,302,900 | — | — |
| 2011-05-27 | $24.58 | $106.10 | 1,766,800 | — | — |
| 2011-05-26 | $24.69 | $106.58 | 1,983,800 | — | — |
| 2011-05-25 | $24.69 | $106.58 | 1,819,200 | — | — |
| 2011-05-24 | $24.83 | $107.18 | 1,977,300 | — | — |
| 2011-05-23 | $24.91 | $107.53 | 1,811,700 | — | — |
| 2011-05-20 | $25.26 | $109.04 | 2,128,400 | — | — |
| 2011-05-19 | $25.24 | $108.95 | 1,764,300 | — | — |
| 2011-05-18 | $25.18 | $108.69 | 2,246,500 | — | — |
| 2011-05-17 | $25.23 | $108.91 | 3,737,200 | — | — |
| 2011-05-16 | $25.01 | $107.96 | 3,447,700 | — | — |
| 2011-05-13 | $24.95 | $107.70 | 3,098,200 | — | — |
| 2011-05-12 | $24.83 | $107.18 | 2,766,800 | — | — |
| 2011-05-11 | $24.47 | $105.63 | 2,511,300 | — | — |
| 2011-05-10 | $24.62 | $106.28 | 1,649,500 | — | — |
| 2011-05-09 | $24.30 | $104.89 | 1,735,400 | — | — |
| 2011-05-06 | $24.29 | $104.85 | 1,999,700 | — | — |
| 2011-05-05 | $24.25 | $104.68 | 2,227,000 | — | — |
| 2011-05-04 | $24.47 | $105.63 | 2,574,800 | — | — |
| 2011-05-03 | $24.44 | $105.50 | 4,202,400 | — | — |
| 2011-05-02 | $24.40 | $105.33 | 1,543,900 | — | — |
| 2011-04-29 | $24.33 | $105.02 | 1,889,600 | — | — |
| 2011-04-28 | $24.31 | $104.94 | 2,121,400 | — | — |
| 2011-04-27 | $24.24 | $104.63 | 1,738,900 | — | — |
| 2011-04-26 | $24.14 | $104.20 | 1,800,000 | — | — |
| 2011-04-25 | $24.06 | $103.86 | 1,350,100 | — | — |
| 2011-04-21 | $24.05 | $103.81 | 1,439,200 | — | — |
| 2011-04-20 | $24.04 | $103.77 | 2,024,100 | — | — |
| 2011-04-19 | $23.85 | $102.95 | 1,957,400 | — | — |
| 2011-04-18 | $23.96 | $103.43 | 2,436,400 | — | — |
| 2011-04-15 | $24.12 | $104.12 | 2,622,600 | — | — |
| 2011-04-14 | $23.74 | $102.48 | 2,451,100 | — | — |
| 2011-04-13 | $23.58 | $101.79 | 2,271,900 | — | — |
| 2011-04-12 | $23.47 | $101.31 | 2,472,400 | — | — |
| 2011-04-11 | $23.51 | $101.48 | 3,177,800 | — | — |
| 2011-04-08 | $23.89 | $103.12 | 1,465,000 | — | — |
| 2011-04-07 | $24.01 | $103.64 | 1,387,500 | — | — |
| 2011-04-06 | $24.20 | $104.46 | 1,333,800 | — | — |
| 2011-04-05 | $24.06 | $103.86 | 1,125,100 | — | — |
| 2011-04-04 | $24.17 | $104.33 | 1,667,800 | — | — |
| 2011-04-01 | $24.08 | $103.94 | 2,482,700 | — | — |
| 2011-03-31 | $23.89 | $103.12 | 2,971,800 | — | — |
| 2011-03-30 | $23.93 | $103.30 | 3,191,900 | — | — |
| 2011-03-29 | $23.63 | $102.00 | 1,765,900 | — | — |
| 2011-03-28 | $23.41 | $101.05 | 2,079,700 | — | — |
| 2011-03-25 | $23.50 | $101.44 | 1,677,600 | — | — |
| 2011-03-24 | $23.47 | $101.31 | 2,101,300 | — | — |
| 2011-03-23 | $23.40 | $101.01 | 1,967,200 | — | — |
| 2011-03-22 | $23.45 | $101.22 | 2,857,600 | — | — |
| 2011-03-21 | $23.69 | $101.17 | 4,056,600 | — | — |
| 2011-03-18 | $23.45 | $100.14 | 6,092,100 | — | — |
| 2011-03-17 | $23.53 | $100.49 | 3,007,800 | — | — |
| 2011-03-16 | $23.37 | $99.80 | 4,210,100 | — | — |
| 2011-03-15 | $23.63 | $100.91 | 5,126,000 | — | — |
| 2011-03-14 | $23.99 | $102.45 | 2,562,700 | — | — |
| 2011-03-11 | $24.31 | $103.82 | 1,906,300 | — | — |
| 2011-03-10 | $24.19 | $103.30 | 2,586,500 | — | — |
| 2011-03-09 | $24.62 | $105.14 | 2,389,600 | — | — |
| 2011-03-08 | $24.48 | $104.54 | 2,797,300 | — | — |
| 2011-03-07 | $24.00 | $102.49 | 3,026,700 | — | — |
| 2011-03-04 | $23.89 | $102.02 | 3,004,800 | — | — |
| 2011-03-03 | $23.93 | $102.19 | 2,657,400 | — | — |
| 2011-03-02 | $23.64 | $100.95 | 2,293,400 | — | — |
| 2011-03-01 | $23.46 | $100.19 | 5,566,000 | — | — |
| 2011-02-28 | $23.94 | $102.24 | 2,142,200 | — | — |
| 2011-02-25 | $23.82 | $101.72 | 1,205,300 | — | — |
| 2011-02-24 | $23.52 | $100.44 | 1,843,900 | — | — |
| 2011-02-23 | $23.61 | $100.83 | 1,732,400 | — | — |
| 2011-02-22 | $23.62 | $100.87 | 1,611,300 | — | — |
| 2011-02-18 | $23.81 | $101.68 | 1,476,600 | — | — |
| 2011-02-17 | $23.78 | $101.55 | 1,686,100 | — | — |
| 2011-02-16 | $23.81 | $101.68 | 1,325,400 | — | — |
| 2011-02-15 | $23.76 | $101.47 | 1,770,000 | — | — |
| 2011-02-14 | $23.71 | $101.25 | 1,881,500 | — | — |
| 2011-02-11 | $23.93 | $102.19 | 2,309,900 | — | — |
| 2011-02-10 | $23.80 | $101.64 | 1,537,400 | — | — |
| 2011-02-09 | $23.81 | $101.68 | 1,608,500 | — | — |
| 2011-02-08 | $23.78 | $101.55 | 1,309,200 | — | — |
| 2011-02-07 | $23.85 | $101.85 | 1,141,800 | — | — |
| 2011-02-04 | $23.65 | $101.00 | 2,089,500 | — | — |
| 2011-02-03 | $23.67 | $101.08 | 1,912,500 | — | — |
| 2011-02-02 | $23.73 | $101.34 | 1,584,000 | — | — |
| 2011-02-01 | $23.88 | $101.98 | 1,468,800 | — | — |
| 2011-01-31 | $23.57 | $100.66 | 1,830,500 | — | — |
| 2011-01-28 | $23.55 | $100.57 | 1,900,500 | — | — |
| 2011-01-27 | $24.02 | $102.58 | 1,883,800 | — | — |
| 2011-01-26 | $23.95 | $102.28 | 1,858,600 | — | — |
| 2011-01-25 | $24.07 | $102.79 | 1,992,400 | — | — |
| 2011-01-24 | $24.07 | $102.79 | 1,565,800 | — | — |
| 2011-01-21 | $23.91 | $102.11 | 4,589,100 | — | — |
| 2011-01-20 | $23.96 | $102.32 | 2,539,500 | — | — |
| 2011-01-19 | $23.71 | $101.25 | 1,940,300 | — | — |
| 2011-01-18 | $23.78 | $101.55 | 2,038,500 | — | — |
| 2011-01-14 | $23.47 | $100.23 | 2,541,400 | — | — |
| 2011-01-13 | $23.45 | $100.14 | 2,164,800 | — | — |
| 2011-01-12 | $23.54 | $100.53 | 1,710,600 | — | — |
| 2011-01-11 | $23.48 | $100.27 | 2,256,400 | — | — |
| 2011-01-10 | $23.56 | $100.61 | 1,920,000 | — | — |
| 2011-01-07 | $23.71 | $101.25 | 2,731,900 | — | — |
| 2011-01-06 | $23.50 | $100.36 | 2,784,400 | — | — |
| 2011-01-05 | $23.52 | $100.44 | 1,717,000 | — | — |
| 2011-01-04 | $23.66 | $101.04 | 1,874,900 | — | — |
| 2011-01-03 | $23.56 | $100.61 | 2,199,800 | — | — |