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
- 2010-12-31 to 2026-08-27
- 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 |
|---|---|---|---|
| 2011-12-30 | $33.00 | $33.00 | 10 |
| 2011-12-29 | $36.60 | $36.60 | 0 |
| 2011-12-28 | $36.60 | $36.60 | 0 |
| 2011-12-27 | $36.60 | $36.60 | 0 |
| 2011-12-23 | $36.60 | $36.60 | 0 |
| 2011-12-22 | $36.60 | $36.60 | 5 |
| 2011-12-21 | $36.60 | $36.60 | 80 |
| 2011-12-20 | $36.40 | $36.40 | 205 |
| 2011-12-19 | $33.20 | $33.20 | 9 |
| 2011-12-16 | $36.20 | $36.20 | 0 |
| 2011-12-15 | $36.20 | $36.20 | 0 |
| 2011-12-14 | $36.20 | $36.20 | 0 |
| 2011-12-13 | $36.20 | $36.20 | 52 |
| 2011-12-12 | $38.00 | $38.00 | 3 |
| 2011-12-09 | $43.20 | $43.20 | 0 |
| 2011-12-08 | $43.20 | $43.20 | 40 |
| 2011-12-07 | $48.00 | $48.00 | 0 |
| 2011-12-06 | $48.00 | $48.00 | 0 |
| 2011-12-05 | $48.00 | $48.00 | 0 |
| 2011-12-02 | $48.00 | $48.00 | 0 |
| 2011-12-01 | $48.00 | $48.00 | 45 |
| 2011-11-30 | $50.20 | $50.20 | 50 |
| 2011-11-29 | $44.60 | $44.60 | 28 |
| 2011-11-28 | $38.60 | $38.60 | 0 |
| 2011-11-25 | $38.60 | $38.60 | 20 |
| 2011-11-23 | $46.00 | $46.00 | 11 |
| 2011-11-22 | $50.40 | $50.40 | 0 |
| 2011-11-21 | $50.40 | $50.40 | 0 |
| 2011-11-18 | $50.40 | $50.40 | 50 |
| 2011-11-17 | $50.60 | $50.60 | 0 |
| 2011-11-16 | $50.60 | $50.60 | 0 |
| 2011-11-15 | $50.60 | $50.60 | 0 |
| 2011-11-14 | $50.60 | $50.60 | 25 |
| 2011-11-11 | $55.80 | $55.80 | 0 |
| 2011-11-10 | $55.80 | $55.80 | 0 |
| 2011-11-09 | $55.80 | $55.80 | 0 |
| 2011-11-08 | $55.80 | $55.80 | 0 |
| 2011-11-07 | $55.80 | $55.80 | 0 |
| 2011-11-04 | $55.80 | $55.80 | 0 |
| 2011-11-03 | $55.80 | $55.80 | 0 |
| 2011-11-02 | $55.80 | $55.80 | 50 |
| 2011-11-01 | $53.80 | $53.80 | 80 |
| 2011-10-31 | $53.40 | $53.40 | 0 |
| 2011-10-28 | $53.40 | $53.40 | 59 |
| 2011-10-27 | $53.60 | $53.60 | 25 |
| 2011-10-26 | $52.60 | $52.60 | 14 |
| 2011-10-25 | $55.40 | $55.40 | 40 |
| 2011-10-24 | $57.40 | $57.40 | 0 |
| 2011-10-21 | $57.40 | $57.40 | 0 |
| 2011-10-20 | $57.40 | $57.40 | 0 |
| 2011-10-19 | $57.40 | $57.40 | 20 |
| 2011-10-18 | $68.20 | $68.20 | 0 |
| 2011-10-17 | $68.20 | $68.20 | 33 |
| 2011-10-14 | $64.40 | $64.40 | 15 |
| 2011-10-13 | $57.80 | $57.80 | 0 |
| 2011-10-12 | $57.80 | $57.80 | 50 |
| 2011-10-11 | $57.40 | $57.40 | 50 |
| 2011-10-10 | $52.00 | $52.00 | 0 |
| 2011-10-07 | $52.00 | $52.00 | 0 |
| 2011-10-06 | $52.00 | $52.00 | 75 |
| 2011-10-05 | $48.80 | $48.80 | 20 |
| 2011-10-04 | $48.60 | $48.60 | 100 |
| 2011-10-03 | $48.00 | $48.00 | 50 |
| 2011-09-30 | $54.60 | $54.60 | 0 |
| 2011-09-29 | $54.60 | $54.60 | 0 |
| 2011-09-28 | $54.60 | $54.60 | 75 |
| 2011-09-27 | $55.80 | $55.80 | 25 |
| 2011-09-26 | $62.20 | $62.20 | 38 |
| 2011-09-23 | $58.80 | $58.80 | 63 |
| 2011-09-22 | $52.40 | $52.40 | 85 |
| 2011-09-21 | $53.80 | $53.80 | 35 |
| 2011-09-20 | $55.60 | $55.60 | 0 |
| 2011-09-19 | $55.60 | $55.60 | 13 |
| 2011-09-16 | $56.80 | $56.80 | 0 |
| 2011-09-15 | $56.80 | $56.80 | 10 |
| 2011-09-14 | $57.80 | $57.80 | 0 |
| 2011-09-13 | $57.80 | $57.80 | 7 |
| 2011-09-12 | $53.20 | $53.20 | 125 |
| 2011-09-09 | $59.80 | $59.80 | 117 |
| 2011-09-08 | $69.00 | $69.00 | 30 |
| 2011-09-07 | $67.40 | $67.40 | 427 |
| 2011-09-06 | $56.00 | $56.00 | 58 |
| 2011-09-02 | $46.80 | $46.80 | 0 |
| 2011-09-01 | $46.80 | $46.80 | 25 |
| 2011-08-31 | $44.00 | $44.00 | 0 |
| 2011-08-30 | $44.00 | $44.00 | 0 |
| 2011-08-29 | $44.00 | $44.00 | 65 |
| 2011-08-26 | $43.20 | $43.20 | 100 |
| 2011-08-25 | $41.60 | $41.60 | 0 |
| 2011-08-24 | $41.60 | $41.60 | 150 |
| 2011-08-23 | $43.00 | $43.00 | 100 |
| 2011-08-22 | $40.40 | $40.40 | 50 |
| 2011-08-19 | $41.80 | $41.80 | 15 |
| 2011-08-18 | $40.80 | $40.80 | 0 |
| 2011-08-17 | $40.80 | $40.80 | 0 |
| 2011-08-16 | $40.80 | $40.80 | 25 |
| 2011-08-15 | $43.40 | $43.40 | 0 |
| 2011-08-12 | $43.40 | $43.40 | 5 |
| 2011-08-11 | $42.80 | $42.80 | 43 |
| 2011-08-10 | $37.00 | $37.00 | 30 |
| 2011-08-09 | $37.40 | $37.40 | 0 |
| 2011-08-08 | $37.40 | $37.40 | 138 |
| 2011-08-05 | $39.20 | $39.20 | 0 |
| 2011-08-04 | $39.20 | $39.20 | 5 |
| 2011-08-03 | $32.40 | $32.40 | 0 |
| 2011-08-02 | $32.40 | $32.40 | 102 |
| 2011-08-01 | $35.00 | $35.00 | 0 |
| 2011-07-29 | $35.00 | $35.00 | 0 |
| 2011-07-28 | $35.00 | $35.00 | 0 |
| 2011-07-27 | $35.00 | $35.00 | 0 |
| 2011-07-26 | $35.00 | $35.00 | 0 |
| 2011-07-25 | $35.00 | $35.00 | 0 |
| 2011-07-22 | $35.00 | $35.00 | 0 |
| 2011-07-21 | $35.00 | $35.00 | 50 |
| 2011-07-20 | $34.80 | $34.80 | 85 |
| 2011-07-19 | $36.80 | $36.80 | 50 |
| 2011-07-18 | $36.00 | $36.00 | 95 |
| 2011-07-15 | $38.20 | $38.20 | 50 |
| 2011-07-14 | $38.60 | $38.60 | 25 |
| 2011-07-13 | $42.20 | $42.20 | 59 |
| 2011-07-12 | $41.40 | $41.40 | 102 |
| 2011-07-11 | $41.00 | $41.00 | 0 |
| 2011-07-08 | $41.00 | $41.00 | 0 |
| 2011-07-07 | $41.00 | $41.00 | 0 |
| 2011-07-06 | $41.00 | $41.00 | 13 |
| 2011-07-05 | $42.00 | $42.00 | 0 |
| 2011-07-01 | $42.00 | $42.00 | 0 |
| 2011-06-30 | $42.00 | $42.00 | 78 |
| 2011-06-29 | $41.80 | $41.80 | 0 |
| 2011-06-28 | $41.80 | $41.80 | 43 |
| 2011-06-27 | $40.80 | $40.80 | 0 |
| 2011-06-24 | $40.80 | $40.80 | 0 |
| 2011-06-23 | $40.80 | $40.80 | 3 |
| 2011-06-22 | $41.80 | $41.80 | 40 |
| 2011-06-21 | $46.00 | $46.00 | 50 |
| 2011-06-20 | $40.80 | $40.80 | 0 |
| 2011-06-17 | $40.80 | $40.80 | 20 |
| 2011-06-16 | $39.80 | $39.80 | 24 |
| 2011-06-15 | $40.00 | $40.00 | 0 |
| 2011-06-14 | $40.00 | $40.00 | 0 |
| 2011-06-13 | $40.00 | $40.00 | 20 |
| 2011-06-10 | $43.00 | $43.00 | 14 |
| 2011-06-09 | $44.00 | $44.00 | 45 |
| 2011-06-08 | $38.20 | $38.20 | 53 |
| 2011-06-07 | $47.20 | $47.20 | 5 |
| 2011-06-06 | $49.80 | $49.80 | 0 |
| 2011-06-03 | $49.80 | $49.80 | 0 |
| 2011-06-02 | $49.80 | $49.80 | 350 |
| 2011-06-01 | $62.00 | $62.00 | 0 |
| 2011-05-31 | $62.00 | $62.00 | 0 |
| 2011-05-27 | $62.00 | $62.00 | 40 |
| 2011-05-26 | $54.60 | $54.60 | 185 |
| 2011-05-25 | $48.00 | $48.00 | 8 |
| 2011-05-24 | $47.60 | $47.60 | 10 |
| 2011-05-23 | $51.40 | $51.40 | 0 |
| 2011-05-20 | $51.40 | $51.40 | 0 |
| 2011-05-19 | $51.40 | $51.40 | 0 |
| 2011-05-18 | $51.40 | $51.40 | 13 |
| 2011-05-17 | $50.20 | $50.20 | 95 |
| 2011-05-16 | $50.40 | $50.40 | 35 |
| 2011-05-13 | $49.60 | $49.60 | 33 |
| 2011-05-12 | $50.00 | $50.00 | 105 |
| 2011-05-11 | $60.00 | $60.00 | 0 |
| 2011-05-10 | $60.00 | $60.00 | 0 |
| 2011-05-09 | $60.00 | $60.00 | 0 |
| 2011-05-06 | $60.00 | $60.00 | 0 |
| 2011-05-05 | $60.00 | $60.00 | 0 |
| 2011-05-04 | $60.00 | $60.00 | 0 |
| 2011-05-03 | $60.00 | $60.00 | 30 |
| 2011-05-02 | $62.40 | $62.40 | 0 |
| 2011-04-29 | $62.40 | $62.40 | 13 |
| 2011-04-28 | $61.80 | $61.80 | 362 |
| 2011-04-27 | $77.60 | $77.60 | 0 |
| 2011-04-26 | $77.60 | $77.60 | 0 |
| 2011-04-25 | $77.60 | $77.60 | 0 |
| 2011-04-21 | $77.60 | $77.60 | 100 |
| 2011-04-20 | $78.00 | $78.00 | 0 |
| 2011-04-19 | $78.00 | $78.00 | 0 |
| 2011-04-18 | $78.00 | $78.00 | 0 |
| 2011-04-15 | $78.00 | $78.00 | 8 |
| 2011-04-14 | $71.60 | $71.60 | 0 |
| 2011-04-13 | $71.60 | $71.60 | 55 |
| 2011-04-12 | $78.80 | $78.80 | 10 |
| 2011-04-11 | $82.80 | $82.80 | 0 |
| 2011-04-08 | $82.80 | $82.80 | 0 |
| 2011-04-07 | $82.80 | $82.80 | 98 |
| 2011-04-06 | $77.20 | $77.20 | 0 |
| 2011-04-05 | $77.20 | $77.20 | 21 |
| 2011-04-04 | $80.00 | $80.00 | 0 |
| 2011-04-01 | $80.00 | $80.00 | 0 |
| 2011-03-31 | $80.00 | $80.00 | 125 |
| 2011-03-30 | $71.40 | $71.40 | 25 |
| 2011-03-29 | $71.80 | $71.80 | 13 |
| 2011-03-28 | $80.00 | $80.00 | 0 |
| 2011-03-25 | $80.00 | $80.00 | 0 |
| 2011-03-24 | $80.00 | $80.00 | 53 |
| 2011-03-23 | $84.80 | $84.80 | 0 |
| 2011-03-22 | $84.80 | $84.80 | 100 |
| 2011-03-21 | $77.60 | $77.60 | 39 |
| 2011-03-18 | $77.20 | $77.20 | 15 |
| 2011-03-17 | $78.00 | $78.00 | 65 |
| 2011-03-16 | $75.40 | $75.40 | 55 |
| 2011-03-15 | $70.00 | $70.00 | 55 |
| 2011-03-14 | $80.40 | $80.40 | 185 |
| 2011-03-11 | $84.80 | $84.80 | 65 |
| 2011-03-10 | $85.60 | $85.60 | 118 |
| 2011-03-09 | $92.20 | $92.20 | 135 |
| 2011-03-08 | $93.20 | $93.20 | 115 |
| 2011-03-07 | $96.20 | $96.20 | 65 |
| 2011-03-04 | $95.60 | $95.60 | 163 |
| 2011-03-03 | $94.00 | $94.00 | 5 |
| 2011-03-02 | $92.00 | $92.00 | 5 |
| 2011-03-01 | $88.20 | $88.20 | 50 |
| 2011-02-28 | $89.60 | $89.60 | 105 |
| 2011-02-25 | $91.00 | $91.00 | 100 |
| 2011-02-24 | $94.00 | $94.00 | 5 |
| 2011-02-23 | $90.00 | $90.00 | 83 |
| 2011-02-22 | $92.00 | $92.00 | 417 |
| 2011-02-18 | $93.40 | $93.40 | 78 |
| 2011-02-17 | $98.60 | $98.60 | 276 |
| 2011-02-16 | $106.00 | $106.00 | 105 |
| 2011-02-15 | $104.20 | $104.20 | 138 |
| 2011-02-14 | $106.20 | $106.20 | 50 |
| 2011-02-11 | $99.40 | $99.40 | 98 |
| 2011-02-10 | $94.40 | $94.40 | 111 |
| 2011-02-09 | $91.40 | $91.40 | 13 |
| 2011-02-08 | $86.60 | $86.60 | 75 |
| 2011-02-07 | $88.00 | $88.00 | 13 |
| 2011-02-04 | $95.40 | $95.40 | 9 |
| 2011-02-03 | $92.00 | $92.00 | 121 |
| 2011-02-02 | $95.20 | $95.20 | 813 |
| 2011-02-01 | $80.20 | $80.20 | 0 |
| 2011-01-31 | $80.20 | $80.20 | 18 |
| 2011-01-28 | $84.80 | $84.80 | 20 |
| 2011-01-27 | $83.60 | $83.60 | 10 |
| 2011-01-26 | $80.80 | $80.80 | 80 |
| 2011-01-25 | $78.00 | $78.00 | 0 |
| 2011-01-24 | $78.00 | $78.00 | 175 |
| 2011-01-21 | $84.00 | $84.00 | 18 |
| 2011-01-20 | $78.20 | $78.20 | 219 |
| 2011-01-19 | $84.40 | $84.40 | 165 |
| 2011-01-18 | $89.80 | $89.80 | 227 |
| 2011-01-14 | $93.60 | $93.60 | 73 |
| 2011-01-13 | $99.20 | $99.20 | 109 |
| 2011-01-12 | $93.00 | $93.00 | 318 |
| 2011-01-11 | $103.40 | $103.40 | 10 |
| 2011-01-10 | $105.80 | $105.80 | 60 |
| 2011-01-07 | $106.00 | $106.00 | 106 |
| 2011-01-06 | $91.20 | $91.20 | 232 |
| 2011-01-05 | $83.20 | $83.20 | 188 |
| 2011-01-04 | $89.20 | $89.20 | 54 |
| 2011-01-03 | $89.60 | $89.60 | 0 |