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
- 2000-05-05 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 | $18.00 | $18.00 | 89,814 | — | — |
| 2011-12-29 | $18.36 | $18.36 | 68,633 | — | — |
| 2011-12-28 | $18.00 | $18.00 | 158,722 | — | — |
| 2011-12-27 | $18.72 | $18.72 | 230,931 | — | — |
| 2011-12-23 | $17.28 | $17.28 | 127,397 | — | — |
| 2011-12-22 | $16.20 | $16.20 | 169,117 | — | — |
| 2011-12-21 | $16.20 | $16.20 | 407,744 | — | — |
| 2011-12-20 | $15.12 | $15.12 | 252,344 | — | — |
| 2011-12-19 | $13.68 | $13.68 | 334,306 | — | — |
| 2011-12-16 | $16.20 | $16.20 | 327,292 | — | — |
| 2011-12-15 | $17.28 | $17.28 | 1,385,097 | — | — |
| 2011-12-14 | $76.32 | $76.32 | 423,442 | — | — |
| 2011-12-13 | $90.72 | $90.72 | 58,578 | — | — |
| 2011-12-12 | $91.44 | $91.44 | 54,200 | — | — |
| 2011-12-09 | $88.20 | $88.20 | 56,517 | — | — |
| 2011-12-08 | $84.60 | $84.60 | 47,503 | — | — |
| 2011-12-07 | $88.20 | $88.20 | 36,447 | — | — |
| 2011-12-06 | $92.16 | $92.16 | 42,294 | — | — |
| 2011-12-05 | $92.16 | $92.16 | 39,383 | — | — |
| 2011-12-02 | $90.72 | $90.72 | 52,972 | — | — |
| 2011-12-01 | $89.28 | $89.28 | 59,636 | — | — |
| 2011-11-30 | $86.40 | $86.40 | 55,622 | — | — |
| 2011-11-29 | $83.52 | $83.52 | 40,297 | — | — |
| 2011-11-28 | $83.52 | $83.52 | 57,106 | — | — |
| 2011-11-25 | $79.92 | $79.92 | 15,925 | — | — |
| 2011-11-23 | $81.00 | $81.00 | 35,864 | — | — |
| 2011-11-22 | $84.24 | $84.24 | 33,039 | — | — |
| 2011-11-21 | $85.32 | $85.32 | 55,008 | — | — |
| 2011-11-18 | $84.60 | $84.60 | 80,403 | — | — |
| 2011-11-17 | $90.00 | $90.00 | 45,417 | — | — |
| 2011-11-16 | $90.72 | $90.72 | 133,003 | — | — |
| 2011-11-15 | $84.24 | $84.24 | 96,728 | — | — |
| 2011-11-14 | $86.76 | $86.76 | 57,331 | — | — |
| 2011-11-11 | $85.32 | $85.32 | 33,061 | — | — |
| 2011-11-10 | $85.32 | $85.32 | 53,506 | — | — |
| 2011-11-09 | $89.28 | $89.28 | 38,878 | — | — |
| 2011-11-08 | $90.72 | $90.72 | 40,208 | — | — |
| 2011-11-07 | $90.00 | $90.00 | 42,628 | — | — |
| 2011-11-04 | $92.16 | $92.16 | 34,311 | — | — |
| 2011-11-03 | $94.32 | $94.32 | 32,478 | — | — |
| 2011-11-02 | $94.68 | $94.68 | 36,647 | — | — |
| 2011-11-01 | $90.36 | $90.36 | 47,650 | — | — |
| 2011-10-31 | $95.40 | $95.40 | 37,606 | — | — |
| 2011-10-28 | $99.00 | $99.00 | 40,736 | — | — |
| 2011-10-27 | $96.84 | $96.84 | 52,806 | — | — |
| 2011-10-26 | $91.44 | $91.44 | 58,403 | — | — |
| 2011-10-25 | $87.84 | $87.84 | 49,369 | — | — |
| 2011-10-24 | $92.16 | $92.16 | 78,639 | — | — |
| 2011-10-21 | $84.60 | $84.60 | 36,725 | — | — |
| 2011-10-20 | $84.96 | $84.96 | 27,239 | — | — |
| 2011-10-19 | $85.68 | $85.68 | 40,933 | — | — |
| 2011-10-18 | $87.12 | $87.12 | 41,172 | — | — |
| 2011-10-17 | $85.32 | $85.32 | 28,047 | — | — |
| 2011-10-14 | $90.36 | $90.36 | 28,525 | — | — |
| 2011-10-13 | $88.92 | $88.92 | 31,036 | — | — |
| 2011-10-12 | $84.24 | $84.24 | 29,542 | — | — |
| 2011-10-11 | $84.60 | $84.60 | 53,031 | — | — |
| 2011-10-10 | $84.24 | $84.24 | 19,931 | — | — |
| 2011-10-07 | $81.72 | $81.72 | 33,014 | — | — |
| 2011-10-06 | $85.68 | $85.68 | 29,581 | — | — |
| 2011-10-05 | $82.44 | $82.44 | 40,206 | — | — |
| 2011-10-04 | $83.16 | $83.16 | 71,433 | — | — |
| 2011-10-03 | $72.72 | $72.72 | 80,075 | — | — |
| 2011-09-30 | $82.08 | $82.08 | 33,261 | — | — |
| 2011-09-29 | $83.88 | $83.88 | 55,156 | — | — |
| 2011-09-28 | $85.32 | $85.32 | 57,322 | — | — |
| 2011-09-27 | $91.08 | $91.08 | 57,983 | — | — |
| 2011-09-26 | $87.12 | $87.12 | 37,111 | — | — |
| 2011-09-23 | $88.20 | $88.20 | 51,094 | — | — |
| 2011-09-22 | $87.12 | $87.12 | 90,753 | — | — |
| 2011-09-21 | $93.60 | $93.60 | 40,667 | — | — |
| 2011-09-20 | $98.28 | $98.28 | 52,794 | — | — |
| 2011-09-19 | $100.80 | $100.80 | 48,706 | — | — |
| 2011-09-16 | $98.64 | $98.64 | 59,714 | — | — |
| 2011-09-15 | $98.64 | $98.64 | 54,694 | — | — |
| 2011-09-14 | $100.80 | $100.80 | 64,117 | — | — |
| 2011-09-13 | $99.72 | $99.72 | 58,253 | — | — |
| 2011-09-12 | $99.72 | $99.72 | 68,875 | — | — |
| 2011-09-09 | $99.00 | $99.00 | 88,564 | — | — |
| 2011-09-08 | $104.04 | $104.04 | 135,322 | — | — |
| 2011-09-07 | $94.68 | $94.68 | 70,219 | — | — |
| 2011-09-06 | $91.80 | $91.80 | 38,275 | — | — |
| 2011-09-02 | $90.72 | $90.72 | 51,950 | — | — |
| 2011-09-01 | $92.52 | $92.52 | 71,078 | — | — |
| 2011-08-31 | $94.32 | $94.32 | 104,478 | — | — |
| 2011-08-30 | $96.48 | $96.48 | 61,094 | — | — |
| 2011-08-29 | $93.96 | $93.96 | 79,442 | — | — |
| 2011-08-26 | $84.96 | $84.96 | 33,850 | — | — |
| 2011-08-25 | $84.24 | $84.24 | 31,656 | — | — |
| 2011-08-24 | $87.12 | $87.12 | 49,117 | — | — |
| 2011-08-23 | $86.76 | $86.76 | 48,611 | — | — |
| 2011-08-22 | $82.80 | $82.80 | 57,597 | — | — |
| 2011-08-19 | $79.92 | $79.92 | 90,861 | — | — |
| 2011-08-18 | $84.60 | $84.60 | 86,967 | — | — |
| 2011-08-17 | $95.04 | $95.04 | 59,981 | — | — |
| 2011-08-16 | $96.12 | $96.12 | 71,003 | — | — |
| 2011-08-15 | $95.40 | $95.40 | 105,867 | — | — |
| 2011-08-12 | $89.28 | $89.28 | 78,856 | — | — |
| 2011-08-11 | $81.72 | $81.72 | 95,464 | — | — |
| 2011-08-10 | $78.12 | $78.12 | 94,036 | — | — |
| 2011-08-09 | $83.16 | $83.16 | 134,903 | — | — |
| 2011-08-08 | $74.16 | $74.16 | 134,578 | — | — |
| 2011-08-05 | $85.32 | $85.32 | 145,644 | — | — |
| 2011-08-04 | $79.92 | $79.92 | 204,347 | — | — |
| 2011-08-03 | $97.20 | $97.20 | 119,736 | — | — |
| 2011-08-02 | $101.88 | $101.88 | 61,433 | — | — |
| 2011-08-01 | $108.00 | $108.00 | 62,614 | — | — |
| 2011-07-29 | $106.20 | $106.20 | 68,486 | — | — |
| 2011-07-28 | $108.00 | $108.00 | 312,742 | — | — |
| 2011-07-27 | $111.60 | $111.60 | 96,028 | — | — |
| 2011-07-26 | $117.36 | $117.36 | 82,597 | — | — |
| 2011-07-25 | $123.12 | $123.12 | 82,792 | — | — |
| 2011-07-22 | $128.88 | $128.88 | 36,167 | — | — |
| 2011-07-21 | $131.04 | $131.04 | 48,103 | — | — |
| 2011-07-20 | $128.52 | $128.52 | 39,850 | — | — |
| 2011-07-19 | $133.56 | $133.56 | 54,558 | — | — |
| 2011-07-18 | $129.24 | $129.24 | 57,486 | — | — |
| 2011-07-15 | $131.04 | $131.04 | 49,911 | — | — |
| 2011-07-14 | $133.56 | $133.56 | 90,947 | — | — |
| 2011-07-13 | $132.84 | $132.84 | 163,122 | — | — |
| 2011-07-12 | $137.16 | $137.16 | 112,486 | — | — |
| 2011-07-11 | $130.32 | $130.32 | 257,278 | — | — |
| 2011-07-08 | $129.60 | $129.60 | 161,322 | — | — |
| 2011-07-07 | $114.48 | $114.48 | 97,597 | — | — |
| 2011-07-06 | $105.12 | $105.12 | 25,881 | — | — |
| 2011-07-05 | $105.84 | $105.84 | 40,311 | — | — |
| 2011-07-01 | $104.76 | $104.76 | 44,394 | — | — |
| 2011-06-30 | $99.00 | $99.00 | 20,186 | — | — |
| 2011-06-29 | $100.08 | $100.08 | 29,122 | — | — |
| 2011-06-28 | $98.64 | $98.64 | 34,856 | — | — |
| 2011-06-27 | $99.00 | $99.00 | 45,897 | — | — |
| 2011-06-24 | $100.80 | $100.80 | 102,703 | — | — |
| 2011-06-23 | $94.32 | $94.32 | 26,397 | — | — |
| 2011-06-22 | $93.24 | $93.24 | 32,703 | — | — |
| 2011-06-21 | $92.16 | $92.16 | 38,000 | — | — |
| 2011-06-20 | $90.00 | $90.00 | 54,522 | — | — |
| 2011-06-17 | $90.72 | $90.72 | 40,606 | — | — |
| 2011-06-16 | $93.96 | $93.96 | 28,497 | — | — |
| 2011-06-15 | $93.60 | $93.60 | 31,644 | — | — |
| 2011-06-14 | $95.76 | $95.76 | 33,972 | — | — |
| 2011-06-13 | $95.76 | $95.76 | 44,094 | — | — |
| 2011-06-10 | $93.24 | $93.24 | 59,033 | — | — |
| 2011-06-09 | $96.12 | $96.12 | 132,086 | — | — |
| 2011-06-08 | $103.32 | $103.32 | 71,231 | — | — |
| 2011-06-07 | $109.08 | $109.08 | 29,992 | — | — |
| 2011-06-06 | $108.00 | $108.00 | 68,994 | — | — |
| 2011-06-03 | $108.36 | $108.36 | 64,236 | — | — |
| 2011-06-02 | $112.32 | $112.32 | 86,975 | — | — |
| 2011-06-01 | $109.80 | $109.80 | 105,906 | — | — |
| 2011-05-31 | $112.68 | $112.68 | 151,694 | — | — |
| 2011-05-27 | $104.76 | $104.76 | 66,792 | — | — |
| 2011-05-26 | $105.84 | $105.84 | 57,611 | — | — |
| 2011-05-25 | $105.12 | $105.12 | 73,633 | — | — |
| 2011-05-24 | $102.96 | $102.96 | 213,647 | — | — |
| 2011-05-23 | $100.80 | $100.80 | 233,333 | — | — |
| 2011-05-20 | $94.68 | $94.68 | 109,169 | — | — |
| 2011-05-19 | $88.20 | $88.20 | 35,044 | — | — |
| 2011-05-18 | $87.48 | $87.48 | 49,531 | — | — |
| 2011-05-17 | $84.96 | $84.96 | 53,761 | — | — |
| 2011-05-16 | $88.56 | $88.56 | 98,419 | — | — |
| 2011-05-13 | $93.96 | $93.96 | 105,200 | — | — |
| 2011-05-12 | $91.44 | $91.44 | 138,889 | — | — |
| 2011-05-11 | $83.88 | $83.88 | 27,983 | — | — |
| 2011-05-10 | $84.60 | $84.60 | 88,203 | — | — |
| 2011-05-09 | $83.16 | $83.16 | 17,447 | — | — |
| 2011-05-06 | $83.52 | $83.52 | 40,008 | — | — |
| 2011-05-05 | $84.60 | $84.60 | 55,556 | — | — |
| 2011-05-04 | $82.08 | $82.08 | 36,253 | — | — |
| 2011-05-03 | $83.16 | $83.16 | 33,333 | — | — |
| 2011-05-02 | $84.96 | $84.96 | 39,594 | — | — |
| 2011-04-29 | $83.88 | $83.88 | 59,847 | — | — |
| 2011-04-28 | $86.04 | $86.04 | 69,444 | — | — |
| 2011-04-27 | $83.88 | $83.88 | 78,878 | — | — |
| 2011-04-26 | $80.64 | $80.64 | 105,556 | — | — |
| 2011-04-25 | $76.32 | $76.32 | 31,339 | — | — |
| 2011-04-21 | $75.96 | $75.96 | 24,356 | — | — |
| 2011-04-20 | $75.96 | $75.96 | 22,594 | — | — |
| 2011-04-19 | $75.96 | $75.96 | 27,906 | — | — |
| 2011-04-18 | $75.96 | $75.96 | 93,039 | — | — |
| 2011-04-15 | $74.88 | $74.88 | 29,128 | — | — |
| 2011-04-14 | $74.52 | $74.52 | 23,314 | — | — |
| 2011-04-13 | $73.44 | $73.44 | 54,461 | — | — |
| 2011-04-12 | $69.48 | $69.48 | 25,886 | — | — |
| 2011-04-11 | $72.36 | $72.36 | 17,981 | — | — |
| 2011-04-08 | $74.16 | $74.16 | 26,853 | — | — |
| 2011-04-07 | $74.52 | $74.52 | 29,208 | — | — |
| 2011-04-06 | $76.32 | $76.32 | 31,267 | — | — |
| 2011-04-05 | $75.24 | $75.24 | 29,139 | — | — |
| 2011-04-04 | $75.60 | $75.60 | 74,244 | — | — |
| 2011-04-01 | $71.64 | $71.64 | 32,197 | — | — |
| 2011-03-31 | $71.28 | $71.28 | 40,939 | — | — |
| 2011-03-30 | $70.92 | $70.92 | 36,608 | — | — |
| 2011-03-29 | $71.28 | $71.28 | 50,736 | — | — |
| 2011-03-28 | $67.32 | $67.32 | 12,769 | — | — |
| 2011-03-25 | $66.60 | $66.60 | 22,058 | — | — |
| 2011-03-24 | $66.24 | $66.24 | 30,950 | — | — |
| 2011-03-23 | $65.16 | $65.16 | 27,775 | — | — |
| 2011-03-22 | $66.96 | $66.96 | 21,922 | — | — |
| 2011-03-21 | $67.68 | $67.68 | 28,053 | — | — |
| 2011-03-18 | $67.68 | $67.68 | 43,294 | — | — |
| 2011-03-17 | $66.60 | $66.60 | 31,978 | — | — |
| 2011-03-16 | $65.88 | $65.88 | 56,353 | — | — |
| 2011-03-15 | $64.44 | $64.44 | 37,939 | — | — |
| 2011-03-14 | $66.24 | $66.24 | 26,739 | — | — |
| 2011-03-11 | $68.04 | $68.04 | 31,683 | — | — |
| 2011-03-10 | $67.32 | $67.32 | 46,864 | — | — |
| 2011-03-09 | $69.48 | $69.48 | 17,894 | — | — |
| 2011-03-08 | $70.20 | $70.20 | 42,250 | — | — |
| 2011-03-07 | $70.20 | $70.20 | 53,461 | — | — |
| 2011-03-04 | $71.28 | $71.28 | 305,058 | — | — |
| 2011-03-03 | $77.40 | $77.40 | 296,364 | — | — |
| 2011-03-02 | $73.08 | $73.08 | 18,531 | — | — |
| 2011-03-01 | $73.80 | $73.80 | 22,319 | — | — |
| 2011-02-28 | $77.40 | $77.40 | 25,719 | — | — |
| 2011-02-25 | $77.04 | $77.04 | 37,314 | — | — |
| 2011-02-24 | $76.32 | $76.32 | 42,281 | — | — |
| 2011-02-23 | $70.56 | $70.56 | 34,439 | — | — |
| 2011-02-22 | $72.72 | $72.72 | 36,369 | — | — |
| 2011-02-18 | $75.24 | $75.24 | 43,819 | — | — |
| 2011-02-17 | $78.84 | $78.84 | 31,142 | — | — |
| 2011-02-16 | $76.32 | $76.32 | 33,647 | — | — |
| 2011-02-15 | $74.16 | $74.16 | 102,150 | — | — |
| 2011-02-14 | $79.56 | $79.56 | 176,567 | — | — |
| 2011-02-11 | $83.16 | $83.16 | 58,739 | — | — |
| 2011-02-10 | $79.92 | $79.92 | 61,475 | — | — |
| 2011-02-09 | $77.40 | $77.40 | 175,017 | — | — |
| 2011-02-08 | $83.16 | $83.16 | 108,283 | — | — |
| 2011-02-07 | $77.04 | $77.04 | 42,647 | — | — |
| 2011-02-04 | $74.16 | $74.16 | 54,583 | — | — |
| 2011-02-03 | $71.64 | $71.64 | 28,953 | — | — |
| 2011-02-02 | $69.48 | $69.48 | 23,419 | — | — |
| 2011-02-01 | $69.12 | $69.12 | 22,736 | — | — |
| 2011-01-31 | $66.96 | $66.96 | 40,386 | — | — |
| 2011-01-28 | $66.96 | $66.96 | 40,172 | — | — |
| 2011-01-27 | $68.40 | $68.40 | 29,578 | — | — |
| 2011-01-26 | $69.84 | $69.84 | 37,781 | — | — |
| 2011-01-25 | $70.92 | $70.92 | 244,178 | — | — |
| 2011-01-24 | $67.32 | $67.32 | 31,578 | — | — |
| 2011-01-21 | $66.60 | $66.60 | 35,722 | — | — |
| 2011-01-20 | $69.12 | $69.12 | 45,447 | — | — |
| 2011-01-19 | $68.76 | $68.76 | 92,739 | — | — |
| 2011-01-18 | $65.52 | $65.52 | 36,681 | — | — |
| 2011-01-14 | $63.36 | $63.36 | 94,114 | — | — |
| 2011-01-13 | $61.92 | $61.92 | 35,150 | — | — |
| 2011-01-12 | $61.92 | $61.92 | 28,803 | — | — |
| 2011-01-11 | $61.56 | $61.56 | 32,214 | — | — |
| 2011-01-10 | $61.92 | $61.92 | 61,586 | — | — |
| 2011-01-07 | $60.12 | $60.12 | 33,372 | — | — |
| 2011-01-06 | $61.20 | $61.20 | 60,792 | — | — |
| 2011-01-05 | $60.48 | $60.48 | 35,744 | — | — |
| 2011-01-04 | $60.12 | $60.12 | 48,808 | — | — |
| 2011-01-03 | $59.76 | $59.76 | 51,947 | — | — |