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
- 1980-12-29 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 | $22.50 | $83.68 | 8,030 | — | — |
| 2011-12-29 | $22.70 | $84.42 | 3,390 | — | — |
| 2011-12-28 | $22.60 | $84.05 | 7,070 | — | — |
| 2011-12-27 | $22.60 | $84.05 | 3,470 | — | — |
| 2011-12-23 | $22.70 | $84.42 | 1,500 | — | — |
| 2011-12-22 | $23.30 | $86.65 | 3,820 | — | — |
| 2011-12-21 | $23.20 | $86.28 | 4,010 | — | — |
| 2011-12-20 | $22.50 | $83.68 | 3,130 | — | — |
| 2011-12-19 | $22.40 | $83.31 | 5,300 | — | — |
| 2011-12-16 | $22.80 | $84.79 | 2,060 | — | — |
| 2011-12-15 | $22.60 | $84.05 | 3,390 | — | — |
| 2011-12-14 | $22.60 | $84.05 | 2,530 | — | — |
| 2011-12-13 | $22.50 | $83.68 | 2,080 | — | — |
| 2011-12-12 | $23.20 | $86.28 | 4,710 | — | — |
| 2011-12-09 | $22.50 | $83.68 | 5,360 | — | — |
| 2011-12-08 | $22.70 | $84.42 | 3,090 | — | — |
| 2011-12-07 | $23.30 | $86.65 | 6,360 | — | — |
| 2011-12-06 | $24.90 | $92.60 | 11,860 | — | — |
| 2011-12-05 | $24.70 | $91.86 | 8,790 | — | — |
| 2011-12-02 | $22.90 | $85.17 | 9,720 | — | — |
| 2011-12-01 | $23.90 | $88.89 | 2,070 | — | — |
| 2011-11-30 | $23.70 | $88.14 | 6,010 | — | — |
| 2011-11-29 | $25.30 | $94.09 | 11,610 | — | — |
| 2011-11-28 | $25.50 | $94.84 | 5,830 | — | — |
| 2011-11-25 | $24.90 | $92.60 | 7,840 | — | — |
| 2011-11-23 | $24.10 | $89.63 | 4,710 | — | — |
| 2011-11-22 | $24.00 | $89.26 | 5,300 | — | — |
| 2011-11-21 | $24.60 | $91.49 | 11,730 | — | — |
| 2011-11-18 | $22.30 | $82.94 | 1,440 | — | — |
| 2011-11-17 | $22.40 | $83.31 | 7,490 | — | — |
| 2011-11-16 | $21.70 | $80.70 | 9,200 | — | — |
| 2011-11-15 | $22.00 | $81.82 | 11,260 | — | — |
| 2011-11-14 | $22.10 | $82.19 | 3,130 | — | — |
| 2011-11-11 | $22.10 | $82.19 | 3,130 | — | — |
| 2011-11-10 | $22.20 | $82.56 | 2,470 | — | — |
| 2011-11-09 | $21.70 | $80.70 | 3,350 | — | — |
| 2011-11-08 | $22.70 | $84.42 | 3,480 | — | — |
| 2011-11-07 | $22.40 | $83.31 | 1,330 | — | — |
| 2011-11-04 | $21.90 | $81.45 | 4,010 | — | — |
| 2011-11-03 | $22.10 | $82.19 | 10,300 | — | — |
| 2011-11-02 | $23.00 | $85.54 | 7,210 | — | — |
| 2011-11-01 | $23.30 | $86.65 | 6,230 | — | — |
| 2011-10-31 | $25.20 | $93.72 | 7,030 | — | — |
| 2011-10-28 | $25.30 | $94.09 | 11,010 | — | — |
| 2011-10-27 | $23.70 | $88.14 | 8,770 | — | — |
| 2011-10-26 | $22.80 | $84.79 | 1,920 | — | — |
| 2011-10-25 | $22.10 | $82.19 | 6,220 | — | — |
| 2011-10-24 | $24.20 | $90.00 | 7,960 | — | — |
| 2011-10-21 | $22.90 | $85.17 | 2,410 | — | — |
| 2011-10-20 | $22.00 | $81.82 | 2,060 | — | — |
| 2011-10-19 | $22.60 | $84.05 | 3,680 | — | — |
| 2011-10-18 | $22.10 | $82.19 | 4,880 | — | — |
| 2011-10-17 | $21.80 | $81.08 | 1,170 | — | — |
| 2011-10-14 | $22.10 | $82.19 | 2,490 | — | — |
| 2011-10-13 | $22.40 | $83.31 | 3,040 | — | — |
| 2011-10-12 | $23.00 | $85.54 | 8,680 | — | — |
| 2011-10-11 | $22.20 | $82.56 | 4,930 | — | — |
| 2011-10-10 | $21.50 | $79.96 | 2,960 | — | — |
| 2011-10-07 | $20.30 | $75.50 | 4,880 | — | — |
| 2011-10-06 | $21.00 | $78.10 | 8,400 | — | — |
| 2011-10-05 | $19.90 | $74.01 | 1,460 | — | — |
| 2011-10-04 | $20.20 | $75.13 | 15,890 | — | — |
| 2011-10-03 | $19.60 | $72.89 | 14,860 | — | — |
| 2011-09-30 | $22.30 | $82.94 | 7,510 | — | — |
| 2011-09-29 | $23.60 | $87.77 | 6,120 | — | — |
| 2011-09-28 | $23.00 | $85.54 | 1,410 | — | — |
| 2011-09-27 | $24.10 | $89.63 | 2,900 | — | — |
| 2011-09-26 | $23.50 | $87.40 | 10,060 | — | — |
| 2011-09-23 | $23.50 | $87.40 | 10,620 | — | — |
| 2011-09-22 | $21.40 | $79.59 | 8,220 | — | — |
| 2011-09-21 | $22.80 | $84.79 | 4,530 | — | — |
| 2011-09-20 | $23.20 | $86.28 | 5,090 | — | — |
| 2011-09-19 | $23.70 | $88.14 | 5,010 | — | — |
| 2011-09-16 | $24.90 | $92.60 | 9,570 | — | — |
| 2011-09-15 | $24.10 | $89.63 | 6,630 | — | — |
| 2011-09-14 | $23.70 | $88.14 | 8,630 | — | — |
| 2011-09-13 | $22.70 | $84.42 | 8,680 | — | — |
| 2011-09-12 | $23.50 | $87.40 | 7,990 | — | — |
| 2011-09-09 | $23.50 | $87.40 | 21,820 | — | — |
| 2011-09-08 | $25.50 | $94.84 | 2,320 | — | — |
| 2011-09-07 | $26.80 | $99.67 | 5,020 | — | — |
| 2011-09-06 | $26.10 | $97.07 | 6,560 | — | — |
| 2011-09-02 | $27.80 | $103.39 | 9,130 | — | — |
| 2011-09-01 | $27.50 | $102.27 | 4,190 | — | — |
| 2011-08-31 | $29.10 | $108.22 | 18,460 | — | — |
| 2011-08-30 | $28.60 | $106.37 | 9,220 | — | — |
| 2011-08-29 | $28.30 | $105.25 | 4,680 | — | — |
| 2011-08-26 | $27.70 | $103.02 | 11,130 | — | — |
| 2011-08-25 | $24.20 | $90.00 | 12,670 | — | — |
| 2011-08-24 | $25.60 | $95.21 | 3,110 | — | — |
| 2011-08-23 | $24.40 | $90.75 | 8,480 | — | — |
| 2011-08-22 | $24.40 | $90.75 | 16,240 | — | — |
| 2011-08-19 | $26.00 | $96.70 | 5,110 | — | — |
| 2011-08-18 | $27.00 | $100.41 | 12,990 | — | — |
| 2011-08-17 | $29.00 | $107.85 | 5,610 | — | — |
| 2011-08-16 | $27.70 | $103.02 | 9,210 | — | — |
| 2011-08-15 | $29.30 | $108.97 | 9,200 | — | — |
| 2011-08-12 | $28.60 | $106.37 | 16,640 | — | — |
| 2011-08-11 | $30.10 | $111.94 | 7,980 | — | — |
| 2011-08-10 | $26.00 | $96.70 | 17,370 | — | — |
| 2011-08-09 | $26.60 | $98.93 | 39,280 | — | — |
| 2011-08-08 | $22.50 | $83.68 | 69,340 | — | — |
| 2011-08-05 | $31.10 | $115.66 | 35,710 | — | — |
| 2011-08-04 | $31.90 | $118.64 | 46,530 | — | — |
| 2011-08-03 | $37.10 | $137.98 | 13,670 | — | — |
| 2011-08-02 | $36.90 | $137.23 | 11,800 | — | — |
| 2011-08-01 | $36.20 | $134.63 | 15,410 | — | — |
| 2011-07-29 | $36.40 | $135.37 | 8,030 | — | — |
| 2011-07-28 | $37.80 | $140.58 | 22,430 | — | — |
| 2011-07-27 | $33.20 | $123.47 | 6,930 | — | — |
| 2011-07-26 | $34.80 | $129.42 | 3,630 | — | — |
| 2011-07-25 | $34.50 | $128.31 | 4,160 | — | — |
| 2011-07-22 | $35.00 | $130.17 | 10,110 | — | — |
| 2011-07-21 | $34.60 | $128.68 | 14,770 | — | — |
| 2011-07-20 | $35.60 | $132.40 | 6,960 | — | — |
| 2011-07-19 | $34.30 | $127.56 | 16,240 | — | — |
| 2011-07-18 | $35.20 | $130.91 | 22,010 | — | — |
| 2011-07-15 | $38.80 | $144.30 | 8,100 | — | — |
| 2011-07-14 | $38.30 | $142.44 | 9,440 | — | — |
| 2011-07-13 | $39.10 | $145.42 | 9,160 | — | — |
| 2011-07-12 | $38.30 | $142.44 | 7,740 | — | — |
| 2011-07-11 | $39.30 | $146.16 | 8,050 | — | — |
| 2011-07-08 | $40.00 | $148.76 | 7,450 | — | — |
| 2011-07-07 | $39.70 | $147.65 | 7,090 | — | — |
| 2011-07-06 | $39.30 | $146.16 | 5,200 | — | — |
| 2011-07-05 | $40.00 | $148.76 | 10,880 | — | — |
| 2011-07-01 | $39.70 | $147.65 | 12,700 | — | — |
| 2011-06-30 | $38.70 | $143.93 | 5,980 | — | — |
| 2011-06-29 | $38.00 | $141.32 | 12,220 | — | — |
| 2011-06-28 | $36.90 | $137.23 | 4,210 | — | — |
| 2011-06-27 | $36.50 | $135.75 | 8,450 | — | — |
| 2011-06-24 | $35.70 | $132.77 | 7,170 | — | — |
| 2011-06-23 | $35.40 | $131.65 | 11,500 | — | — |
| 2011-06-22 | $34.70 | $129.05 | 10,110 | — | — |
| 2011-06-21 | $36.00 | $133.89 | 21,230 | — | — |
| 2011-06-20 | $36.80 | $136.86 | 47,330 | — | — |
| 2011-06-17 | $31.20 | $116.03 | 19,360 | — | — |
| 2011-06-16 | $31.30 | $116.41 | 24,340 | — | — |
| 2011-06-15 | $32.80 | $121.99 | 25,180 | — | — |
| 2011-06-14 | $33.90 | $126.08 | 10,590 | — | — |
| 2011-06-13 | $32.90 | $122.36 | 16,130 | — | — |
| 2011-06-10 | $33.30 | $123.84 | 19,150 | — | — |
| 2011-06-09 | $34.80 | $129.42 | 22,600 | — | — |
| 2011-06-08 | $33.30 | $123.84 | 24,490 | — | — |
| 2011-06-07 | $35.30 | $131.28 | 40,400 | — | — |
| 2011-06-06 | $33.20 | $123.47 | 112,030 | — | — |
| 2011-06-03 | $40.70 | $151.37 | 32,730 | — | — |
| 2011-06-02 | $42.60 | $158.43 | 15,770 | — | — |
| 2011-06-01 | $42.70 | $158.80 | 27,280 | — | — |
| 2011-05-31 | $44.60 | $165.87 | 47,780 | — | — |
| 2011-05-27 | $46.80 | $174.05 | 14,240 | — | — |
| 2011-05-26 | $47.20 | $175.54 | 25,420 | — | — |
| 2011-05-25 | $48.50 | $180.37 | 43,100 | — | — |
| 2011-05-24 | $45.10 | $167.73 | 11,350 | — | — |
| 2011-05-23 | $45.90 | $170.71 | 28,930 | — | — |
| 2011-05-20 | $45.30 | $168.47 | 17,810 | — | — |
| 2011-05-19 | $45.20 | $168.10 | 19,330 | — | — |
| 2011-05-18 | $45.30 | $168.47 | 18,800 | — | — |
| 2011-05-17 | $45.40 | $168.85 | 27,060 | — | — |
| 2011-05-16 | $45.30 | $168.47 | 63,740 | — | — |
| 2011-05-13 | $45.00 | $167.36 | 42,020 | — | — |
| 2011-05-12 | $43.40 | $161.41 | 46,600 | — | — |
| 2011-05-11 | $46.10 | $171.45 | 60,280 | — | — |
| 2011-05-10 | $49.10 | $182.61 | 67,300 | — | — |
| 2011-05-09 | $51.00 | $189.67 | 91,280 | — | — |
| 2011-05-06 | $46.30 | $172.19 | 33,970 | — | — |
| 2011-05-05 | $44.30 | $164.75 | 31,360 | — | — |
| 2011-05-04 | $42.20 | $156.94 | 38,670 | — | — |
| 2011-05-03 | $46.90 | $174.42 | 54,820 | — | — |
| 2011-05-02 | $48.00 | $178.52 | 70,810 | — | — |
| 2011-04-29 | $50.40 | $187.44 | 79,200 | — | — |
| 2011-04-28 | $45.60 | $169.59 | 75,600 | — | — |
| 2011-04-27 | $40.50 | $150.62 | 18,270 | — | — |
| 2011-04-26 | $39.60 | $147.27 | 28,130 | — | — |
| 2011-04-25 | $40.50 | $150.62 | 56,280 | — | — |
| 2011-04-21 | $36.90 | $137.23 | 20,920 | — | — |
| 2011-04-20 | $38.40 | $142.81 | 56,570 | — | — |
| 2011-04-19 | $37.30 | $138.72 | 68,430 | — | — |
| 2011-04-18 | $32.50 | $120.87 | 32,080 | — | — |
| 2011-04-15 | $34.20 | $127.19 | 18,020 | — | — |
| 2011-04-14 | $33.90 | $126.08 | 30,290 | — | — |
| 2011-04-13 | $34.60 | $128.68 | 42,610 | — | — |
| 2011-04-12 | $36.90 | $137.23 | 68,470 | — | — |
| 2011-04-11 | $38.30 | $142.44 | 65,730 | — | — |
| 2011-04-08 | $32.10 | $119.38 | 18,550 | — | — |
| 2011-04-07 | $31.10 | $115.66 | 28,760 | — | — |
| 2011-04-06 | $29.70 | $110.46 | 37,500 | — | — |
| 2011-04-05 | $28.40 | $105.62 | 73,170 | — | — |
| 2011-04-04 | $29.20 | $108.60 | 87,550 | — | — |
| 2011-04-01 | $24.60 | $91.49 | 33,040 | — | — |
| 2011-03-31 | $22.90 | $85.17 | 16,720 | — | — |
| 2011-03-30 | $24.00 | $89.26 | 7,760 | — | — |
| 2011-03-29 | $24.30 | $90.37 | 23,230 | — | — |
| 2011-03-28 | $23.00 | $85.54 | 15,870 | — | — |
| 2011-03-25 | $23.80 | $88.51 | 7,520 | — | — |
| 2011-03-24 | $24.60 | $91.49 | 9,890 | — | — |
| 2011-03-23 | $24.20 | $90.00 | 11,330 | — | — |
| 2011-03-22 | $25.80 | $95.95 | 16,830 | — | — |
| 2011-03-21 | $25.20 | $93.72 | 41,580 | — | — |
| 2011-03-18 | $23.30 | $86.65 | 42,630 | — | — |
| 2011-03-17 | $22.80 | $84.79 | 21,850 | — | — |
| 2011-03-16 | $22.10 | $82.19 | 23,830 | — | — |
| 2011-03-15 | $23.80 | $88.51 | 19,650 | — | — |
| 2011-03-14 | $24.70 | $91.86 | 16,200 | — | — |
| 2011-03-11 | $25.10 | $93.35 | 10,740 | — | — |
| 2011-03-10 | $25.70 | $95.58 | 16,750 | — | — |
| 2011-03-09 | $26.60 | $98.93 | 11,090 | — | — |
| 2011-03-08 | $27.40 | $101.90 | 16,620 | — | — |
| 2011-03-07 | $26.80 | $99.67 | 22,200 | — | — |
| 2011-03-04 | $25.50 | $94.84 | 52,570 | — | — |
| 2011-03-03 | $27.20 | $101.16 | 73,480 | — | — |
| 2011-03-02 | $23.30 | $86.65 | 56,590 | — | — |
| 2011-03-01 | $26.70 | $99.30 | 50,060 | — | — |
| 2011-02-28 | $28.20 | $104.88 | 53,070 | — | — |
| 2011-02-25 | $26.00 | $96.70 | 60,030 | — | — |
| 2011-02-24 | $24.30 | $90.37 | 27,770 | — | — |
| 2011-02-23 | $21.80 | $81.08 | 11,170 | — | — |
| 2011-02-22 | $21.20 | $78.84 | 26,500 | — | — |
| 2011-02-18 | $22.20 | $82.56 | 17,820 | — | — |
| 2011-02-17 | $23.10 | $85.91 | 4,620 | — | — |
| 2011-02-16 | $22.80 | $84.79 | 13,780 | — | — |
| 2011-02-15 | $22.50 | $83.68 | 9,830 | — | — |
| 2011-02-14 | $22.80 | $84.79 | 28,160 | — | — |
| 2011-02-11 | $23.20 | $86.28 | 33,830 | — | — |
| 2011-02-10 | $20.90 | $77.73 | 6,470 | — | — |
| 2011-02-09 | $20.10 | $74.75 | 7,810 | — | — |
| 2011-02-08 | $20.60 | $76.61 | 16,540 | — | — |
| 2011-02-07 | $20.90 | $77.73 | 32,660 | — | — |
| 2011-02-04 | $18.70 | $69.55 | 7,400 | — | — |
| 2011-02-03 | $18.50 | $68.80 | 7,370 | — | — |
| 2011-02-02 | $18.50 | $68.80 | 11,820 | — | — |
| 2011-02-01 | $19.00 | $70.66 | 11,290 | — | — |
| 2011-01-31 | $18.40 | $68.43 | 11,840 | — | — |
| 2011-01-28 | $19.20 | $71.41 | 10,160 | — | — |
| 2011-01-27 | $20.10 | $74.75 | 15,980 | — | — |
| 2011-01-26 | $21.20 | $78.84 | 11,520 | — | — |
| 2011-01-25 | $20.70 | $76.98 | 5,150 | — | — |
| 2011-01-24 | $20.70 | $76.98 | 5,320 | — | — |
| 2011-01-21 | $20.00 | $74.38 | 31,630 | — | — |
| 2011-01-20 | $21.40 | $79.59 | 40,660 | — | — |
| 2011-01-19 | $18.50 | $68.80 | 28,310 | — | — |
| 2011-01-18 | $20.50 | $76.24 | 30,660 | — | — |
| 2011-01-14 | $22.30 | $82.94 | 72,730 | — | — |
| 2011-01-13 | $22.70 | $84.42 | 81,460 | — | — |
| 2011-01-12 | $18.90 | $70.29 | 55,450 | — | — |
| 2011-01-11 | $16.30 | $60.62 | 5,330 | — | — |
| 2011-01-10 | $15.60 | $58.02 | 16,010 | — | — |
| 2011-01-07 | $15.10 | $56.16 | 5,320 | — | — |
| 2011-01-06 | $15.20 | $56.53 | 3,930 | — | — |
| 2011-01-05 | $15.20 | $56.53 | 4,680 | — | — |
| 2011-01-04 | $15.40 | $57.27 | 6,940 | — | — |
| 2011-01-03 | $15.00 | $55.79 | 15,070 | — | — |