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
- 2000-07-21 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 | $25.22 | $40.08 | 383,200 | — | — |
| 2011-12-29 | $25.25 | $40.13 | 731,000 | — | — |
| 2011-12-28 | $24.95 | $39.65 | 882,800 | — | — |
| 2011-12-27 | $24.98 | $39.70 | 1,447,300 | — | — |
| 2011-12-23 | $24.56 | $39.03 | 536,100 | — | — |
| 2011-12-22 | $24.53 | $38.98 | 632,600 | — | — |
| 2011-12-21 | $24.46 | $38.87 | 621,900 | — | — |
| 2011-12-20 | $24.26 | $38.55 | 978,800 | — | — |
| 2011-12-19 | $23.30 | $37.03 | 515,800 | — | — |
| 2011-12-16 | $23.57 | $37.46 | 962,800 | — | — |
| 2011-12-15 | $23.66 | $37.60 | 1,045,500 | — | — |
| 2011-12-14 | $23.42 | $37.22 | 1,030,900 | — | — |
| 2011-12-13 | $23.66 | $37.60 | 1,105,400 | — | — |
| 2011-12-12 | $24.28 | $38.58 | 702,100 | — | — |
| 2011-12-09 | $24.73 | $39.30 | 979,600 | — | — |
| 2011-12-08 | $24.60 | $39.09 | 1,171,900 | — | — |
| 2011-12-07 | $25.20 | $40.05 | 1,006,900 | — | — |
| 2011-12-06 | $25.06 | $39.82 | 1,395,600 | — | — |
| 2011-12-05 | $25.54 | $40.59 | 1,147,200 | — | — |
| 2011-12-02 | $25.43 | $40.41 | 1,062,700 | — | — |
| 2011-12-01 | $25.51 | $40.54 | 1,857,900 | — | — |
| 2011-11-30 | $25.52 | $40.55 | 1,874,800 | — | — |
| 2011-11-29 | $24.37 | $38.73 | 973,300 | — | — |
| 2011-11-28 | $24.85 | $39.49 | 876,800 | — | — |
| 2011-11-25 | $23.79 | $37.80 | 590,800 | — | — |
| 2011-11-23 | $22.97 | $36.50 | 1,550,900 | — | — |
| 2011-11-22 | $24.67 | $39.20 | 754,500 | — | — |
| 2011-11-21 | $25.00 | $39.73 | 818,600 | — | — |
| 2011-11-18 | $25.25 | $40.13 | 1,205,600 | — | — |
| 2011-11-17 | $25.46 | $40.46 | 755,200 | — | — |
| 2011-11-16 | $26.24 | $41.70 | 1,149,800 | — | — |
| 2011-11-15 | $26.74 | $42.49 | 369,200 | — | — |
| 2011-11-14 | $26.58 | $42.24 | 1,228,700 | — | — |
| 2011-11-11 | $27.02 | $42.94 | 985,700 | — | — |
| 2011-11-10 | $26.47 | $42.06 | 985,900 | — | — |
| 2011-11-09 | $26.48 | $42.08 | 997,800 | — | — |
| 2011-11-08 | $27.93 | $44.38 | 1,447,900 | — | — |
| 2011-11-07 | $27.60 | $43.86 | 2,004,900 | — | — |
| 2011-11-04 | $26.95 | $42.83 | 1,994,300 | — | — |
| 2011-11-03 | $26.05 | $41.40 | 3,890,900 | — | — |
| 2011-11-02 | $27.03 | $42.95 | 1,319,600 | — | — |
| 2011-11-01 | $27.25 | $43.30 | 1,462,300 | — | — |
| 2011-10-31 | $27.82 | $44.21 | 1,494,700 | — | — |
| 2011-10-28 | $29.19 | $46.39 | 996,700 | — | — |
| 2011-10-27 | $29.18 | $46.37 | 922,500 | — | — |
| 2011-10-26 | $27.80 | $44.18 | 1,353,600 | — | — |
| 2011-10-25 | $28.43 | $45.18 | 800,800 | — | — |
| 2011-10-24 | $28.83 | $45.81 | 1,084,400 | — | — |
| 2011-10-21 | $28.16 | $44.75 | 964,900 | — | — |
| 2011-10-20 | $27.46 | $43.64 | 769,600 | — | — |
| 2011-10-19 | $28.07 | $44.61 | 1,078,200 | — | — |
| 2011-10-18 | $27.55 | $43.78 | 1,133,600 | — | — |
| 2011-10-17 | $26.57 | $42.22 | 1,181,700 | — | — |
| 2011-10-14 | $27.69 | $44.00 | 677,600 | — | — |
| 2011-10-13 | $27.45 | $43.62 | 825,800 | — | — |
| 2011-10-12 | $27.76 | $44.11 | 1,418,100 | — | — |
| 2011-10-11 | $26.74 | $42.49 | 1,191,500 | — | — |
| 2011-10-10 | $26.68 | $42.40 | 1,343,600 | — | — |
| 2011-10-07 | $25.86 | $41.09 | 1,957,100 | — | — |
| 2011-10-06 | $25.63 | $40.73 | 2,622,800 | — | — |
| 2011-10-05 | $24.51 | $38.95 | 1,717,600 | — | — |
| 2011-10-04 | $24.54 | $39.00 | 1,400,000 | — | — |
| 2011-10-03 | $24.67 | $39.20 | 2,353,700 | — | — |
| 2011-09-30 | $25.37 | $40.32 | 1,251,500 | — | — |
| 2011-09-29 | $25.83 | $41.05 | 1,349,800 | — | — |
| 2011-09-28 | $25.48 | $40.49 | 1,819,200 | — | — |
| 2011-09-27 | $26.09 | $41.46 | 1,228,800 | — | — |
| 2011-09-26 | $25.36 | $40.30 | 1,268,400 | — | — |
| 2011-09-23 | $25.20 | $39.71 | 1,744,200 | — | — |
| 2011-09-22 | $24.35 | $38.37 | 1,611,200 | — | — |
| 2011-09-21 | $25.99 | $40.96 | 2,205,300 | — | — |
| 2011-09-20 | $25.67 | $40.45 | 1,032,400 | — | — |
| 2011-09-19 | $26.20 | $41.29 | 746,800 | — | — |
| 2011-09-16 | $26.39 | $41.59 | 1,088,400 | — | — |
| 2011-09-15 | $26.45 | $41.68 | 1,251,300 | — | — |
| 2011-09-14 | $25.97 | $40.92 | 1,644,700 | — | — |
| 2011-09-13 | $24.83 | $39.13 | 939,500 | — | — |
| 2011-09-12 | $23.90 | $37.66 | 913,900 | — | — |
| 2011-09-09 | $23.71 | $37.36 | 1,173,000 | — | — |
| 2011-09-08 | $24.99 | $39.38 | 1,103,900 | — | — |
| 2011-09-07 | $25.46 | $40.12 | 690,800 | — | — |
| 2011-09-06 | $24.54 | $38.67 | 1,277,200 | — | — |
| 2011-09-02 | $24.58 | $38.73 | 1,340,800 | — | — |
| 2011-09-01 | $25.64 | $40.40 | 1,485,900 | — | — |
| 2011-08-31 | $25.49 | $40.17 | 1,205,700 | — | — |
| 2011-08-30 | $25.10 | $39.55 | 1,107,300 | — | — |
| 2011-08-29 | $24.28 | $38.26 | 877,700 | — | — |
| 2011-08-26 | $23.51 | $37.05 | 637,500 | — | — |
| 2011-08-25 | $23.11 | $36.42 | 1,440,400 | — | — |
| 2011-08-24 | $23.65 | $37.27 | 842,300 | — | — |
| 2011-08-23 | $23.57 | $37.14 | 1,195,000 | — | — |
| 2011-08-22 | $22.73 | $35.82 | 1,154,600 | — | — |
| 2011-08-19 | $22.46 | $35.39 | 996,000 | — | — |
| 2011-08-18 | $22.56 | $35.55 | 1,316,300 | — | — |
| 2011-08-17 | $23.80 | $37.50 | 1,310,700 | — | — |
| 2011-08-16 | $23.86 | $37.60 | 1,636,000 | — | — |
| 2011-08-15 | $23.95 | $37.74 | 1,062,500 | — | — |
| 2011-08-12 | $23.87 | $37.61 | 1,226,000 | — | — |
| 2011-08-11 | $23.41 | $36.89 | 1,411,100 | — | — |
| 2011-08-10 | $22.52 | $35.49 | 3,459,800 | — | — |
| 2011-08-09 | $23.07 | $36.35 | 6,133,300 | — | — |
| 2011-08-08 | $21.40 | $33.72 | 3,412,800 | — | — |
| 2011-08-05 | $24.82 | $39.11 | 4,514,600 | — | — |
| 2011-08-04 | $25.32 | $39.90 | 2,933,000 | — | — |
| 2011-08-03 | $28.08 | $44.25 | 2,449,000 | — | — |
| 2011-08-02 | $28.42 | $44.78 | 1,795,400 | — | — |
| 2011-08-01 | $29.17 | $45.97 | 3,358,900 | — | — |
| 2011-07-29 | $29.52 | $46.52 | 3,914,900 | — | — |
| 2011-07-28 | $27.09 | $42.69 | 1,744,400 | — | — |
| 2011-07-27 | $27.80 | $43.81 | 2,178,500 | — | — |
| 2011-07-26 | $28.91 | $45.56 | 1,017,800 | — | — |
| 2011-07-25 | $29.35 | $46.25 | 1,035,800 | — | — |
| 2011-07-22 | $29.67 | $46.75 | 798,400 | — | — |
| 2011-07-21 | $29.79 | $46.94 | 805,900 | — | — |
| 2011-07-20 | $29.05 | $45.78 | 1,618,900 | — | — |
| 2011-07-19 | $28.50 | $44.91 | 1,115,100 | — | — |
| 2011-07-18 | $28.68 | $45.19 | 1,318,600 | — | — |
| 2011-07-15 | $29.27 | $46.12 | 1,118,600 | — | — |
| 2011-07-14 | $29.35 | $46.25 | 2,239,000 | — | — |
| 2011-07-13 | $29.72 | $46.83 | 1,342,300 | — | — |
| 2011-07-12 | $29.14 | $45.92 | 1,494,200 | — | — |
| 2011-07-11 | $29.33 | $46.22 | 1,190,500 | — | — |
| 2011-07-08 | $30.37 | $47.86 | 992,300 | — | — |
| 2011-07-07 | $31.23 | $49.21 | 785,900 | — | — |
| 2011-07-06 | $31.23 | $49.21 | 1,279,600 | — | — |
| 2011-07-05 | $31.14 | $49.07 | 994,400 | — | — |
| 2011-07-01 | $31.18 | $49.13 | 899,800 | — | — |
| 2011-06-30 | $30.78 | $48.50 | 1,071,200 | — | — |
| 2011-06-29 | $30.08 | $47.40 | 2,138,300 | — | — |
| 2011-06-28 | $30.66 | $48.31 | 1,340,700 | — | — |
| 2011-06-27 | $29.94 | $47.18 | 1,345,500 | — | — |
| 2011-06-24 | $30.11 | $47.45 | 623,700 | — | — |
| 2011-06-23 | $30.29 | $47.73 | 1,061,300 | — | — |
| 2011-06-22 | $30.57 | $48.17 | 1,089,500 | — | — |
| 2011-06-21 | $30.54 | $48.13 | 1,759,400 | — | — |
| 2011-06-20 | $31.33 | $48.97 | 1,268,900 | — | — |
| 2011-06-17 | $31.70 | $49.55 | 1,055,600 | — | — |
| 2011-06-16 | $30.96 | $48.39 | 990,200 | — | — |
| 2011-06-15 | $31.64 | $49.46 | 1,078,800 | — | — |
| 2011-06-14 | $32.12 | $50.21 | 2,003,000 | — | — |
| 2011-06-13 | $30.96 | $48.39 | 840,500 | — | — |
| 2011-06-10 | $30.50 | $47.68 | 544,800 | — | — |
| 2011-06-09 | $30.81 | $48.16 | 1,207,800 | — | — |
| 2011-06-08 | $30.35 | $47.44 | 763,200 | — | — |
| 2011-06-07 | $30.87 | $48.25 | 992,200 | — | — |
| 2011-06-06 | $31.11 | $48.63 | 1,064,700 | — | — |
| 2011-06-03 | $31.56 | $49.33 | 1,121,900 | — | — |
| 2011-06-02 | $32.09 | $50.16 | 1,008,000 | — | — |
| 2011-06-01 | $31.75 | $49.63 | 1,100,600 | — | — |
| 2011-05-31 | $32.29 | $50.47 | 961,300 | — | — |
| 2011-05-27 | $31.96 | $49.96 | 391,000 | — | — |
| 2011-05-26 | $31.52 | $49.27 | 799,400 | — | — |
| 2011-05-25 | $31.41 | $49.10 | 1,269,400 | — | — |
| 2011-05-24 | $31.14 | $48.68 | 880,200 | — | — |
| 2011-05-23 | $31.74 | $49.61 | 522,800 | — | — |
| 2011-05-20 | $32.60 | $50.96 | 695,100 | — | — |
| 2011-05-19 | $32.83 | $51.32 | 904,600 | — | — |
| 2011-05-18 | $32.63 | $51.00 | 652,100 | — | — |
| 2011-05-17 | $32.29 | $50.47 | 570,900 | — | — |
| 2011-05-16 | $32.57 | $50.91 | 457,000 | — | — |
| 2011-05-13 | $33.11 | $51.76 | 719,700 | — | — |
| 2011-05-12 | $33.10 | $51.74 | 671,000 | — | — |
| 2011-05-11 | $33.33 | $52.10 | 467,700 | — | — |
| 2011-05-10 | $34.16 | $53.40 | 312,900 | — | — |
| 2011-05-09 | $34.08 | $53.27 | 599,700 | — | — |
| 2011-05-06 | $33.60 | $52.52 | 723,000 | — | — |
| 2011-05-05 | $33.20 | $51.90 | 970,900 | — | — |
| 2011-05-04 | $32.56 | $50.90 | 1,123,300 | — | — |
| 2011-05-03 | $33.79 | $52.82 | 1,927,100 | — | — |
| 2011-05-02 | $32.11 | $50.19 | 578,700 | — | — |
| 2011-04-29 | $32.48 | $50.77 | 743,000 | — | — |
| 2011-04-28 | $32.37 | $50.60 | 1,042,400 | — | — |
| 2011-04-27 | $32.44 | $50.71 | 670,500 | — | — |
| 2011-04-26 | $32.70 | $51.11 | 1,200,000 | — | — |
| 2011-04-25 | $32.49 | $50.79 | 448,600 | — | — |
| 2011-04-21 | $32.59 | $50.94 | 283,000 | — | — |
| 2011-04-20 | $32.51 | $50.82 | 567,800 | — | — |
| 2011-04-19 | $32.24 | $50.40 | 512,600 | — | — |
| 2011-04-18 | $31.75 | $49.63 | 663,800 | — | — |
| 2011-04-15 | $32.31 | $50.50 | 1,346,300 | — | — |
| 2011-04-14 | $32.33 | $50.54 | 712,900 | — | — |
| 2011-04-13 | $32.54 | $50.86 | 767,700 | — | — |
| 2011-04-12 | $33.05 | $51.66 | 746,700 | — | — |
| 2011-04-11 | $33.41 | $52.22 | 496,500 | — | — |
| 2011-04-08 | $33.46 | $52.30 | 613,000 | — | — |
| 2011-04-07 | $33.86 | $52.93 | 1,621,100 | — | — |
| 2011-04-06 | $33.76 | $52.77 | 805,000 | — | — |
| 2011-04-05 | $34.14 | $53.37 | 604,200 | — | — |
| 2011-04-04 | $34.35 | $53.69 | 742,500 | — | — |
| 2011-04-01 | $34.38 | $53.74 | 649,300 | — | — |
| 2011-03-31 | $33.70 | $52.68 | 720,100 | — | — |
| 2011-03-30 | $33.30 | $52.05 | 612,900 | — | — |
| 2011-03-29 | $33.36 | $52.15 | 921,400 | — | — |
| 2011-03-28 | $32.96 | $51.52 | 1,046,600 | — | — |
| 2011-03-25 | $32.80 | $51.05 | 3,707,400 | — | — |
| 2011-03-24 | $35.06 | $54.56 | 737,600 | — | — |
| 2011-03-23 | $34.32 | $53.41 | 1,255,400 | — | — |
| 2011-03-22 | $34.11 | $53.09 | 781,500 | — | — |
| 2011-03-21 | $34.52 | $53.72 | 1,086,100 | — | — |
| 2011-03-18 | $33.97 | $52.87 | 614,900 | — | — |
| 2011-03-17 | $33.10 | $51.51 | 844,800 | — | — |
| 2011-03-16 | $32.48 | $50.55 | 1,054,700 | — | — |
| 2011-03-15 | $33.19 | $51.65 | 695,600 | — | — |
| 2011-03-14 | $33.35 | $51.90 | 645,900 | — | — |
| 2011-03-11 | $33.34 | $51.89 | 767,900 | — | — |
| 2011-03-10 | $32.93 | $51.25 | 887,000 | — | — |
| 2011-03-09 | $33.88 | $52.73 | 420,300 | — | — |
| 2011-03-08 | $34.00 | $52.91 | 292,800 | — | — |
| 2011-03-07 | $33.36 | $51.92 | 452,700 | — | — |
| 2011-03-04 | $33.76 | $52.54 | 484,400 | — | — |
| 2011-03-03 | $33.90 | $52.76 | 694,800 | — | — |
| 2011-03-02 | $32.92 | $51.23 | 670,200 | — | — |
| 2011-03-01 | $33.35 | $51.90 | 673,500 | — | — |
| 2011-02-28 | $34.06 | $53.01 | 609,000 | — | — |
| 2011-02-25 | $33.57 | $52.25 | 732,800 | — | — |
| 2011-02-24 | $32.76 | $50.98 | 1,294,400 | — | — |
| 2011-02-23 | $33.02 | $51.39 | 1,415,400 | — | — |
| 2011-02-22 | $34.13 | $53.12 | 1,738,300 | — | — |
| 2011-02-18 | $35.27 | $54.89 | 1,478,200 | — | — |
| 2011-02-17 | $34.13 | $53.12 | 958,500 | — | — |
| 2011-02-16 | $34.43 | $53.58 | 979,400 | — | — |
| 2011-02-15 | $34.43 | $53.58 | 1,044,300 | — | — |
| 2011-02-14 | $34.63 | $53.90 | 1,392,700 | — | — |
| 2011-02-11 | $33.90 | $52.76 | 1,205,800 | — | — |
| 2011-02-10 | $33.42 | $52.01 | 920,000 | — | — |
| 2011-02-09 | $33.82 | $52.63 | 852,900 | — | — |
| 2011-02-08 | $34.73 | $54.05 | 1,143,800 | — | — |
| 2011-02-07 | $34.46 | $53.63 | 1,134,400 | — | — |
| 2011-02-04 | $33.28 | $51.79 | 1,132,600 | — | — |
| 2011-02-03 | $33.94 | $52.82 | 813,800 | — | — |
| 2011-02-02 | $33.76 | $52.54 | 1,116,800 | — | — |
| 2011-02-01 | $33.62 | $52.32 | 1,902,200 | — | — |
| 2011-01-31 | $33.00 | $51.36 | 1,729,300 | — | — |
| 2011-01-28 | $32.76 | $50.98 | 1,816,500 | — | — |
| 2011-01-27 | $32.29 | $50.25 | 1,932,500 | — | — |
| 2011-01-26 | $31.94 | $49.71 | 2,332,600 | — | — |
| 2011-01-25 | $32.09 | $49.94 | 946,800 | — | — |
| 2011-01-24 | $32.34 | $50.33 | 677,500 | — | — |
| 2011-01-21 | $32.45 | $50.50 | 986,800 | — | — |
| 2011-01-20 | $33.06 | $51.45 | 1,528,300 | — | — |
| 2011-01-19 | $33.01 | $51.37 | 1,288,200 | — | — |
| 2011-01-18 | $33.25 | $51.75 | 2,556,300 | — | — |
| 2011-01-14 | $33.00 | $51.36 | 5,719,200 | — | — |
| 2011-01-13 | $30.01 | $46.71 | 703,100 | — | — |
| 2011-01-12 | $30.17 | $46.95 | 1,608,200 | — | — |
| 2011-01-11 | $29.55 | $45.99 | 1,521,500 | — | — |
| 2011-01-10 | $29.14 | $45.35 | 687,500 | — | — |
| 2011-01-07 | $29.37 | $45.71 | 366,400 | — | — |
| 2011-01-06 | $29.49 | $45.90 | 650,300 | — | — |
| 2011-01-05 | $29.55 | $45.99 | 616,300 | — | — |
| 2011-01-04 | $29.50 | $45.91 | 796,500 | — | — |
| 2011-01-03 | $29.55 | $45.99 | 646,200 | — | — |