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
- 2006-06-12 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 | $20.64 | $20.64 | 24,667 | — | — |
| 2011-12-29 | $20.40 | $20.40 | 13,333 | — | — |
| 2011-12-28 | $21.24 | $21.24 | 12,800 | — | — |
| 2011-12-27 | $21.84 | $21.84 | 17,358 | — | — |
| 2011-12-23 | $21.48 | $21.48 | 20,867 | — | — |
| 2011-12-22 | $21.48 | $21.48 | 17,042 | — | — |
| 2011-12-21 | $20.28 | $20.28 | 12,475 | — | — |
| 2011-12-20 | $18.36 | $18.36 | 37,992 | — | — |
| 2011-12-19 | $18.24 | $18.24 | 25,375 | — | — |
| 2011-12-16 | $19.20 | $19.20 | 41,750 | — | — |
| 2011-12-15 | $19.20 | $19.20 | 25,983 | — | — |
| 2011-12-14 | $18.60 | $18.60 | 28,400 | — | — |
| 2011-12-13 | $19.08 | $19.08 | 27,992 | — | — |
| 2011-12-12 | $19.08 | $19.08 | 48,925 | — | — |
| 2011-12-09 | $19.32 | $19.32 | 41,650 | — | — |
| 2011-12-08 | $19.44 | $19.44 | 29,108 | — | — |
| 2011-12-07 | $21.60 | $21.60 | 14,350 | — | — |
| 2011-12-06 | $22.44 | $22.44 | 11,433 | — | — |
| 2011-12-05 | $23.40 | $23.40 | 13,750 | — | — |
| 2011-12-02 | $22.80 | $22.80 | 13,558 | — | — |
| 2011-12-01 | $22.80 | $22.80 | 15,358 | — | — |
| 2011-11-30 | $24.48 | $24.48 | 27,733 | — | — |
| 2011-11-29 | $23.04 | $23.04 | 27,208 | — | — |
| 2011-11-28 | $23.40 | $23.40 | 26,933 | — | — |
| 2011-11-25 | $21.60 | $21.60 | 14,233 | — | — |
| 2011-11-23 | $22.08 | $22.08 | 16,250 | — | — |
| 2011-11-22 | $23.04 | $23.04 | 9,542 | — | — |
| 2011-11-21 | $22.92 | $22.92 | 13,708 | — | — |
| 2011-11-18 | $23.88 | $23.88 | 9,017 | — | — |
| 2011-11-17 | $24.36 | $24.36 | 14,017 | — | — |
| 2011-11-16 | $23.76 | $23.76 | 8,550 | — | — |
| 2011-11-15 | $24.00 | $24.00 | 8,067 | — | — |
| 2011-11-14 | $23.04 | $23.04 | 9,800 | — | — |
| 2011-11-11 | $24.00 | $24.00 | 17,100 | — | — |
| 2011-11-10 | $23.28 | $23.28 | 11,608 | — | — |
| 2011-11-09 | $23.40 | $23.40 | 14,933 | — | — |
| 2011-11-08 | $25.08 | $25.08 | 14,183 | — | — |
| 2011-11-07 | $24.48 | $24.48 | 12,742 | — | — |
| 2011-11-04 | $24.60 | $24.60 | 9,158 | — | — |
| 2011-11-03 | $25.92 | $25.92 | 16,233 | — | — |
| 2011-11-02 | $24.96 | $24.96 | 22,725 | — | — |
| 2011-11-01 | $24.00 | $24.00 | 21,892 | — | — |
| 2011-10-31 | $24.96 | $24.96 | 41,208 | — | — |
| 2011-10-28 | $27.12 | $27.12 | 19,050 | — | — |
| 2011-10-27 | $27.96 | $27.96 | 45,467 | — | — |
| 2011-10-26 | $26.28 | $26.28 | 18,692 | — | — |
| 2011-10-25 | $26.64 | $26.64 | 29,375 | — | — |
| 2011-10-24 | $26.40 | $26.40 | 14,767 | — | — |
| 2011-10-21 | $26.52 | $26.52 | 13,833 | — | — |
| 2011-10-20 | $25.44 | $25.44 | 12,900 | — | — |
| 2011-10-19 | $24.48 | $24.48 | 16,108 | — | — |
| 2011-10-18 | $26.76 | $26.76 | 16,125 | — | — |
| 2011-10-17 | $24.72 | $24.72 | 14,708 | — | — |
| 2011-10-14 | $26.88 | $26.88 | 12,150 | — | — |
| 2011-10-13 | $26.88 | $26.88 | 6,325 | — | — |
| 2011-10-12 | $26.40 | $26.40 | 20,258 | — | — |
| 2011-10-11 | $27.12 | $27.12 | 12,133 | — | — |
| 2011-10-10 | $27.84 | $27.84 | 19,067 | — | — |
| 2011-10-07 | $26.88 | $26.88 | 15,925 | — | — |
| 2011-10-06 | $28.32 | $28.32 | 11,742 | — | — |
| 2011-10-05 | $26.76 | $26.76 | 18,425 | — | — |
| 2011-10-04 | $24.60 | $24.60 | 53,808 | — | — |
| 2011-10-03 | $22.92 | $22.92 | 34,283 | — | — |
| 2011-09-30 | $25.32 | $25.32 | 31,517 | — | — |
| 2011-09-29 | $26.28 | $26.28 | 39,667 | — | — |
| 2011-09-28 | $27.48 | $27.48 | 25,250 | — | — |
| 2011-09-27 | $29.40 | $29.40 | 21,783 | — | — |
| 2011-09-26 | $29.40 | $29.40 | 19,708 | — | — |
| 2011-09-23 | $30.96 | $30.96 | 10,908 | — | — |
| 2011-09-22 | $29.16 | $29.16 | 32,833 | — | — |
| 2011-09-21 | $29.28 | $29.28 | 24,725 | — | — |
| 2011-09-20 | $28.80 | $28.80 | 14,958 | — | — |
| 2011-09-19 | $30.72 | $30.72 | 11,842 | — | — |
| 2011-09-16 | $31.20 | $31.20 | 43,925 | — | — |
| 2011-09-15 | $29.52 | $29.52 | 11,375 | — | — |
| 2011-09-14 | $30.48 | $30.48 | 19,533 | — | — |
| 2011-09-13 | $30.48 | $30.48 | 19,758 | — | — |
| 2011-09-12 | $27.84 | $27.84 | 5,450 | — | — |
| 2011-09-09 | $27.96 | $27.96 | 15,758 | — | — |
| 2011-09-08 | $29.88 | $29.88 | 6,658 | — | — |
| 2011-09-07 | $31.08 | $31.08 | 10,650 | — | — |
| 2011-09-06 | $29.40 | $29.40 | 10,617 | — | — |
| 2011-09-02 | $28.80 | $28.80 | 20,567 | — | — |
| 2011-09-01 | $30.96 | $30.96 | 22,108 | — | — |
| 2011-08-31 | $30.36 | $30.36 | 14,425 | — | — |
| 2011-08-30 | $31.56 | $31.56 | 11,500 | — | — |
| 2011-08-29 | $30.60 | $30.60 | 16,967 | — | — |
| 2011-08-26 | $29.28 | $29.28 | 8,092 | — | — |
| 2011-08-25 | $27.24 | $27.24 | 13,842 | — | — |
| 2011-08-24 | $27.60 | $27.60 | 20,667 | — | — |
| 2011-08-23 | $27.12 | $27.12 | 38,358 | — | — |
| 2011-08-22 | $25.68 | $25.68 | 14,525 | — | — |
| 2011-08-19 | $26.88 | $26.88 | 24,792 | — | — |
| 2011-08-18 | $28.20 | $28.20 | 24,533 | — | — |
| 2011-08-17 | $30.72 | $30.72 | 13,717 | — | — |
| 2011-08-16 | $28.92 | $28.92 | 18,383 | — | — |
| 2011-08-15 | $29.88 | $29.88 | 21,442 | — | — |
| 2011-08-12 | $29.04 | $29.04 | 14,500 | — | — |
| 2011-08-11 | $28.92 | $28.92 | 30,867 | — | — |
| 2011-08-10 | $28.20 | $28.20 | 34,675 | — | — |
| 2011-08-09 | $27.96 | $27.96 | 46,250 | — | — |
| 2011-08-08 | $26.40 | $26.40 | 57,608 | — | — |
| 2011-08-05 | $31.20 | $31.20 | 24,900 | — | — |
| 2011-08-04 | $30.48 | $30.48 | 33,933 | — | — |
| 2011-08-03 | $33.00 | $33.00 | 39,158 | — | — |
| 2011-08-02 | $32.76 | $32.76 | 19,425 | — | — |
| 2011-08-01 | $34.80 | $34.80 | 20,792 | — | — |
| 2011-07-29 | $35.04 | $35.04 | 16,017 | — | — |
| 2011-07-28 | $34.20 | $34.20 | 18,458 | — | — |
| 2011-07-27 | $34.32 | $34.32 | 28,450 | — | — |
| 2011-07-26 | $35.16 | $35.16 | 23,408 | — | — |
| 2011-07-25 | $38.28 | $38.28 | 21,600 | — | — |
| 2011-07-22 | $39.12 | $39.12 | 51,367 | — | — |
| 2011-07-21 | $42.60 | $42.60 | 25,650 | — | — |
| 2011-07-20 | $41.16 | $41.16 | 17,667 | — | — |
| 2011-07-19 | $41.64 | $41.64 | 11,983 | — | — |
| 2011-07-18 | $40.68 | $40.68 | 15,158 | — | — |
| 2011-07-15 | $42.36 | $42.36 | 11,317 | — | — |
| 2011-07-14 | $42.48 | $42.48 | 11,950 | — | — |
| 2011-07-13 | $42.00 | $42.00 | 22,725 | — | — |
| 2011-07-12 | $43.08 | $43.08 | 9,675 | — | — |
| 2011-07-11 | $43.08 | $43.08 | 14,783 | — | — |
| 2011-07-08 | $44.88 | $44.88 | 9,500 | — | — |
| 2011-07-07 | $46.32 | $46.32 | 37,767 | — | — |
| 2011-07-06 | $44.88 | $44.88 | 24,975 | — | — |
| 2011-07-05 | $42.96 | $42.96 | 12,975 | — | — |
| 2011-07-01 | $42.24 | $42.24 | 23,617 | — | — |
| 2011-06-30 | $41.76 | $41.76 | 24,167 | — | — |
| 2011-06-29 | $42.12 | $42.12 | 10,767 | — | — |
| 2011-06-28 | $42.72 | $42.72 | 15,375 | — | — |
| 2011-06-27 | $41.64 | $41.64 | 24,192 | — | — |
| 2011-06-24 | $41.88 | $41.88 | 137,450 | — | — |
| 2011-06-23 | $42.48 | $42.48 | 19,008 | — | — |
| 2011-06-22 | $43.44 | $43.44 | 33,092 | — | — |
| 2011-06-21 | $42.60 | $42.60 | 17,000 | — | — |
| 2011-06-20 | $40.92 | $40.92 | 8,050 | — | — |
| 2011-06-17 | $40.80 | $40.80 | 35,200 | — | — |
| 2011-06-16 | $42.00 | $42.00 | 29,858 | — | — |
| 2011-06-15 | $39.96 | $39.96 | 21,917 | — | — |
| 2011-06-14 | $41.28 | $41.28 | 34,808 | — | — |
| 2011-06-13 | $41.88 | $41.88 | 37,175 | — | — |
| 2011-06-10 | $40.56 | $40.56 | 43,933 | — | — |
| 2011-06-09 | $41.40 | $41.40 | 21,600 | — | — |
| 2011-06-08 | $40.44 | $40.44 | 25,233 | — | — |
| 2011-06-07 | $41.88 | $41.88 | 34,592 | — | — |
| 2011-06-06 | $41.04 | $41.04 | 30,017 | — | — |
| 2011-06-03 | $42.24 | $42.24 | 37,183 | — | — |
| 2011-06-02 | $42.72 | $42.72 | 41,300 | — | — |
| 2011-06-01 | $44.52 | $44.52 | 29,175 | — | — |
| 2011-05-31 | $45.48 | $45.48 | 102,842 | — | — |
| 2011-05-27 | $45.48 | $45.48 | 48,742 | — | — |
| 2011-05-26 | $43.08 | $43.08 | 28,033 | — | — |
| 2011-05-25 | $42.96 | $42.96 | 15,892 | — | — |
| 2011-05-24 | $42.48 | $42.48 | 32,142 | — | — |
| 2011-05-23 | $41.52 | $41.52 | 29,325 | — | — |
| 2011-05-20 | $42.24 | $42.24 | 20,325 | — | — |
| 2011-05-19 | $42.24 | $42.24 | 25,550 | — | — |
| 2011-05-18 | $43.32 | $43.32 | 49,408 | — | — |
| 2011-05-17 | $40.32 | $40.32 | 25,067 | — | — |
| 2011-05-16 | $40.80 | $40.80 | 46,333 | — | — |
| 2011-05-13 | $40.56 | $40.56 | 21,625 | — | — |
| 2011-05-12 | $40.08 | $40.08 | 26,583 | — | — |
| 2011-05-11 | $39.12 | $39.12 | 23,767 | — | — |
| 2011-05-10 | $39.24 | $39.24 | 33,375 | — | — |
| 2011-05-09 | $36.72 | $36.72 | 13,617 | — | — |
| 2011-05-06 | $35.76 | $35.76 | 16,333 | — | — |
| 2011-05-05 | $35.40 | $35.40 | 43,225 | — | — |
| 2011-05-04 | $35.40 | $35.40 | 24,417 | — | — |
| 2011-05-03 | $35.40 | $35.40 | 34,783 | — | — |
| 2011-05-02 | $38.04 | $38.04 | 19,442 | — | — |
| 2011-04-29 | $38.16 | $38.16 | 47,167 | — | — |
| 2011-04-28 | $39.84 | $39.84 | 37,450 | — | — |
| 2011-04-27 | $37.32 | $37.32 | 8,383 | — | — |
| 2011-04-26 | $37.20 | $37.20 | 12,183 | — | — |
| 2011-04-25 | $36.72 | $36.72 | 15,992 | — | — |
| 2011-04-21 | $36.48 | $36.48 | 12,375 | — | — |
| 2011-04-20 | $37.20 | $37.20 | 50,558 | — | — |
| 2011-04-19 | $36.24 | $36.24 | 35,158 | — | — |
| 2011-04-18 | $34.80 | $34.80 | 18,475 | — | — |
| 2011-04-15 | $35.64 | $35.64 | 46,842 | — | — |
| 2011-04-14 | $36.00 | $36.00 | 33,925 | — | — |
| 2011-04-13 | $35.64 | $35.64 | 31,625 | — | — |
| 2011-04-12 | $35.40 | $35.40 | 39,983 | — | — |
| 2011-04-11 | $36.00 | $36.00 | 40,150 | — | — |
| 2011-04-08 | $35.04 | $35.04 | 11,983 | — | — |
| 2011-04-07 | $35.28 | $35.28 | 21,342 | — | — |
| 2011-04-06 | $37.20 | $37.20 | 55,092 | — | — |
| 2011-04-05 | $35.16 | $35.16 | 24,592 | — | — |
| 2011-04-04 | $34.56 | $34.56 | 62,475 | — | — |
| 2011-04-01 | $33.48 | $33.48 | 28,117 | — | — |
| 2011-03-31 | $32.40 | $32.40 | 17,233 | — | — |
| 2011-03-30 | $32.28 | $32.28 | 12,217 | — | — |
| 2011-03-29 | $31.56 | $31.56 | 20,333 | — | — |
| 2011-03-28 | $31.08 | $31.08 | 18,333 | — | — |
| 2011-03-25 | $31.44 | $31.44 | 18,308 | — | — |
| 2011-03-24 | $30.96 | $30.96 | 21,008 | — | — |
| 2011-03-23 | $30.60 | $30.60 | 20,883 | — | — |
| 2011-03-22 | $30.60 | $30.60 | 14,992 | — | — |
| 2011-03-21 | $31.20 | $31.20 | 24,167 | — | — |
| 2011-03-18 | $31.20 | $31.20 | 26,258 | — | — |
| 2011-03-17 | $31.08 | $31.08 | 22,125 | — | — |
| 2011-03-16 | $30.84 | $30.84 | 43,967 | — | — |
| 2011-03-15 | $31.08 | $31.08 | 51,450 | — | — |
| 2011-03-14 | $31.32 | $31.32 | 22,725 | — | — |
| 2011-03-11 | $32.28 | $32.28 | 28,233 | — | — |
| 2011-03-10 | $32.16 | $32.16 | 42,650 | — | — |
| 2011-03-09 | $34.20 | $34.20 | 13,958 | — | — |
| 2011-03-08 | $33.00 | $33.00 | 23,492 | — | — |
| 2011-03-07 | $32.76 | $32.76 | 23,425 | — | — |
| 2011-03-04 | $32.88 | $32.88 | 32,425 | — | — |
| 2011-03-03 | $32.64 | $32.64 | 59,475 | — | — |
| 2011-03-02 | $32.16 | $32.16 | 22,558 | — | — |
| 2011-03-01 | $31.80 | $31.80 | 18,925 | — | — |
| 2011-02-28 | $31.92 | $31.92 | 22,958 | — | — |
| 2011-02-25 | $31.80 | $31.80 | 88,858 | — | — |
| 2011-02-24 | $32.76 | $32.76 | 26,758 | — | — |
| 2011-02-23 | $32.04 | $32.04 | 85,833 | — | — |
| 2011-02-22 | $33.96 | $33.96 | 80,767 | — | — |
| 2011-02-18 | $32.52 | $32.52 | 45,925 | — | — |
| 2011-02-17 | $31.68 | $31.68 | 16,567 | — | — |
| 2011-02-16 | $31.92 | $31.92 | 29,883 | — | — |
| 2011-02-15 | $31.68 | $31.68 | 45,208 | — | — |
| 2011-02-14 | $31.32 | $31.32 | 17,208 | — | — |
| 2011-02-11 | $30.96 | $30.96 | 9,467 | — | — |
| 2011-02-10 | $30.84 | $30.84 | 12,742 | — | — |
| 2011-02-09 | $30.84 | $30.84 | 12,283 | — | — |
| 2011-02-08 | $31.68 | $31.68 | 8,308 | — | — |
| 2011-02-07 | $31.56 | $31.56 | 18,233 | — | — |
| 2011-02-04 | $30.84 | $30.84 | 15,383 | — | — |
| 2011-02-03 | $30.00 | $30.00 | 20,633 | — | — |
| 2011-02-02 | $31.32 | $31.32 | 20,100 | — | — |
| 2011-02-01 | $30.48 | $30.48 | 18,792 | — | — |
| 2011-01-31 | $28.92 | $28.92 | 27,050 | — | — |
| 2011-01-28 | $29.04 | $29.04 | 42,058 | — | — |
| 2011-01-27 | $31.44 | $31.44 | 7,900 | — | — |
| 2011-01-26 | $32.04 | $32.04 | 14,400 | — | — |
| 2011-01-25 | $31.20 | $31.20 | 12,900 | — | — |
| 2011-01-24 | $31.56 | $31.56 | 24,367 | — | — |
| 2011-01-21 | $30.72 | $30.72 | 172,125 | — | — |
| 2011-01-20 | $31.32 | $31.32 | 15,192 | — | — |
| 2011-01-19 | $32.64 | $32.64 | 36,017 | — | — |
| 2011-01-18 | $33.24 | $33.24 | 73,100 | — | — |
| 2011-01-14 | $32.16 | $32.16 | 16,592 | — | — |
| 2011-01-13 | $31.56 | $31.56 | 37,383 | — | — |
| 2011-01-12 | $31.92 | $31.92 | 19,367 | — | — |
| 2011-01-11 | $32.16 | $32.16 | 45,008 | — | — |
| 2011-01-10 | $32.64 | $32.64 | 48,775 | — | — |
| 2011-01-07 | $31.08 | $31.08 | 24,358 | — | — |
| 2011-01-06 | $32.04 | $32.04 | 40,800 | — | — |
| 2011-01-05 | $31.44 | $31.44 | 25,375 | — | — |
| 2011-01-04 | $32.16 | $32.16 | 42,875 | — | — |
| 2011-01-03 | $33.00 | $33.00 | 65,425 | — | — |