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
- 2005-01-27 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 | $11.10 | $11.10 | 10,490 | — | — |
| 2011-12-29 | $11.00 | $11.00 | 5,940 | — | — |
| 2011-12-28 | $11.40 | $11.40 | 3,360 | — | — |
| 2011-12-27 | $12.10 | $12.10 | 1,540 | — | — |
| 2011-12-23 | $12.30 | $12.30 | 9,910 | — | — |
| 2011-12-22 | $12.30 | $12.30 | 9,820 | — | — |
| 2011-12-21 | $11.90 | $11.90 | 5,580 | — | — |
| 2011-12-20 | $11.80 | $11.80 | 7,970 | — | — |
| 2011-12-19 | $11.00 | $11.00 | 6,710 | — | — |
| 2011-12-16 | $11.50 | $11.50 | 3,060 | — | — |
| 2011-12-15 | $11.80 | $11.80 | 3,960 | — | — |
| 2011-12-14 | $11.70 | $11.70 | 7,900 | — | — |
| 2011-12-13 | $12.00 | $12.00 | 6,090 | — | — |
| 2011-12-12 | $13.50 | $13.50 | 15,400 | — | — |
| 2011-12-09 | $12.60 | $12.60 | 10,550 | — | — |
| 2011-12-08 | $12.80 | $12.80 | 6,930 | — | — |
| 2011-12-07 | $13.20 | $13.20 | 3,680 | — | — |
| 2011-12-06 | $13.20 | $13.20 | 7,950 | — | — |
| 2011-12-05 | $13.20 | $13.20 | 11,300 | — | — |
| 2011-12-02 | $14.00 | $14.00 | 15,060 | — | — |
| 2011-12-01 | $14.10 | $14.10 | 5,050 | — | — |
| 2011-11-30 | $14.40 | $14.40 | 12,380 | — | — |
| 2011-11-29 | $13.40 | $13.40 | 10,160 | — | — |
| 2011-11-28 | $12.10 | $12.10 | 7,730 | — | — |
| 2011-11-25 | $12.00 | $12.00 | 8,740 | — | — |
| 2011-11-23 | $11.80 | $11.80 | 13,140 | — | — |
| 2011-11-22 | $11.80 | $11.80 | 17,570 | — | — |
| 2011-11-21 | $10.80 | $10.80 | 24,900 | — | — |
| 2011-11-18 | $12.60 | $12.60 | 7,790 | — | — |
| 2011-11-17 | $13.40 | $13.40 | 7,750 | — | — |
| 2011-11-16 | $13.40 | $13.40 | 14,610 | — | — |
| 2011-11-15 | $14.00 | $14.00 | 40,080 | — | — |
| 2011-11-14 | $15.90 | $15.90 | 50,810 | — | — |
| 2011-11-11 | $20.30 | $20.30 | 133,250 | — | — |
| 2011-11-10 | $39.30 | $39.30 | 10,550 | — | — |
| 2011-11-09 | $41.60 | $41.60 | 11,140 | — | — |
| 2011-11-08 | $42.20 | $42.20 | 20,420 | — | — |
| 2011-11-07 | $44.00 | $44.00 | 20,320 | — | — |
| 2011-11-04 | $41.40 | $41.40 | 30,580 | — | — |
| 2011-11-03 | $45.90 | $45.90 | 16,040 | — | — |
| 2011-11-02 | $46.30 | $46.30 | 11,760 | — | — |
| 2011-11-01 | $46.60 | $46.60 | 9,290 | — | — |
| 2011-10-31 | $45.90 | $45.90 | 17,660 | — | — |
| 2011-10-28 | $46.10 | $46.10 | 23,820 | — | — |
| 2011-10-27 | $41.10 | $41.10 | 8,530 | — | — |
| 2011-10-26 | $41.20 | $41.20 | 2,290 | — | — |
| 2011-10-25 | $40.10 | $40.10 | 2,950 | — | — |
| 2011-10-24 | $41.50 | $41.50 | 7,730 | — | — |
| 2011-10-21 | $41.50 | $41.50 | 6,890 | — | — |
| 2011-10-20 | $41.20 | $41.20 | 6,140 | — | — |
| 2011-10-19 | $39.80 | $39.80 | 5,090 | — | — |
| 2011-10-18 | $39.30 | $39.30 | 7,460 | — | — |
| 2011-10-17 | $40.90 | $40.90 | 3,530 | — | — |
| 2011-10-14 | $41.20 | $41.20 | 4,930 | — | — |
| 2011-10-13 | $41.10 | $41.10 | 2,380 | — | — |
| 2011-10-12 | $41.20 | $41.20 | 9,200 | — | — |
| 2011-10-11 | $42.40 | $42.40 | 7,970 | — | — |
| 2011-10-10 | $41.00 | $41.00 | 7,510 | — | — |
| 2011-10-07 | $39.30 | $39.30 | 2,470 | — | — |
| 2011-10-06 | $39.70 | $39.70 | 4,450 | — | — |
| 2011-10-05 | $37.30 | $37.30 | 8,280 | — | — |
| 2011-10-04 | $37.90 | $37.90 | 6,600 | — | — |
| 2011-10-03 | $39.50 | $39.50 | 11,810 | — | — |
| 2011-09-30 | $42.70 | $42.70 | 3,230 | — | — |
| 2011-09-29 | $43.60 | $43.60 | 7,080 | — | — |
| 2011-09-28 | $44.00 | $44.00 | 6,430 | — | — |
| 2011-09-27 | $43.50 | $43.50 | 6,960 | — | — |
| 2011-09-26 | $41.90 | $41.90 | 3,480 | — | — |
| 2011-09-23 | $41.30 | $41.30 | 7,450 | — | — |
| 2011-09-22 | $42.70 | $42.70 | 3,860 | — | — |
| 2011-09-21 | $44.40 | $44.40 | 3,630 | — | — |
| 2011-09-20 | $45.00 | $45.00 | 3,270 | — | — |
| 2011-09-19 | $44.30 | $44.30 | 3,200 | — | — |
| 2011-09-16 | $44.40 | $44.40 | 3,210 | — | — |
| 2011-09-15 | $44.00 | $44.00 | 3,460 | — | — |
| 2011-09-14 | $43.60 | $43.60 | 4,910 | — | — |
| 2011-09-13 | $43.10 | $43.10 | 2,070 | — | — |
| 2011-09-12 | $43.10 | $43.10 | 2,030 | — | — |
| 2011-09-09 | $44.30 | $44.30 | 4,200 | — | — |
| 2011-09-08 | $45.30 | $45.30 | 1,670 | — | — |
| 2011-09-07 | $45.10 | $45.10 | 2,160 | — | — |
| 2011-09-06 | $44.10 | $44.10 | 1,500 | — | — |
| 2011-09-02 | $44.40 | $44.40 | 1,110 | — | — |
| 2011-09-01 | $44.30 | $44.30 | 1,190 | — | — |
| 2011-08-31 | $44.50 | $44.50 | 3,340 | — | — |
| 2011-08-30 | $45.40 | $45.40 | 4,460 | — | — |
| 2011-08-29 | $46.20 | $46.20 | 4,830 | — | — |
| 2011-08-26 | $44.30 | $44.30 | 2,730 | — | — |
| 2011-08-25 | $43.40 | $43.40 | 1,210 | — | — |
| 2011-08-24 | $44.10 | $44.10 | 3,470 | — | — |
| 2011-08-23 | $43.30 | $43.30 | 2,270 | — | — |
| 2011-08-22 | $43.40 | $43.40 | 2,630 | — | — |
| 2011-08-19 | $43.60 | $43.60 | 1,530 | — | — |
| 2011-08-18 | $44.10 | $44.10 | 2,020 | — | — |
| 2011-08-17 | $44.10 | $44.10 | 3,760 | — | — |
| 2011-08-16 | $44.30 | $44.30 | 3,000 | — | — |
| 2011-08-15 | $42.60 | $42.60 | 2,530 | — | — |
| 2011-08-12 | $42.10 | $42.10 | 1,770 | — | — |
| 2011-08-11 | $42.10 | $42.10 | 4,090 | — | — |
| 2011-08-10 | $41.50 | $41.50 | 4,410 | — | — |
| 2011-08-09 | $41.80 | $41.80 | 7,480 | — | — |
| 2011-08-08 | $41.30 | $41.30 | 16,620 | — | — |
| 2011-08-05 | $42.70 | $42.70 | 12,260 | — | — |
| 2011-08-04 | $43.80 | $43.80 | 9,200 | — | — |
| 2011-08-03 | $47.60 | $47.60 | 2,080 | — | — |
| 2011-08-02 | $47.10 | $47.10 | 4,270 | — | — |
| 2011-08-01 | $48.40 | $48.40 | 3,800 | — | — |
| 2011-07-29 | $47.00 | $47.00 | 1,300 | — | — |
| 2011-07-28 | $47.00 | $47.00 | 2,010 | — | — |
| 2011-07-27 | $46.90 | $46.90 | 6,420 | — | — |
| 2011-07-26 | $48.80 | $48.80 | 1,670 | — | — |
| 2011-07-25 | $49.10 | $49.10 | 8,680 | — | — |
| 2011-07-22 | $50.90 | $50.90 | 6,400 | — | — |
| 2011-07-21 | $50.50 | $50.50 | 3,820 | — | — |
| 2011-07-20 | $50.20 | $50.20 | 2,000 | — | — |
| 2011-07-19 | $50.30 | $50.30 | 5,310 | — | — |
| 2011-07-18 | $49.00 | $49.00 | 8,880 | — | — |
| 2011-07-15 | $50.50 | $50.50 | 12,330 | — | — |
| 2011-07-14 | $51.60 | $51.60 | 15,910 | — | — |
| 2011-07-13 | $50.20 | $50.20 | 6,790 | — | — |
| 2011-07-12 | $49.50 | $49.50 | 5,770 | — | — |
| 2011-07-11 | $48.20 | $48.20 | 4,070 | — | — |
| 2011-07-08 | $48.70 | $48.70 | 6,710 | — | — |
| 2011-07-07 | $47.80 | $47.80 | 7,200 | — | — |
| 2011-07-06 | $45.30 | $45.30 | 5,510 | — | — |
| 2011-07-05 | $44.70 | $44.70 | 4,740 | — | — |
| 2011-07-01 | $43.00 | $43.00 | 3,080 | — | — |
| 2011-06-30 | $42.80 | $42.80 | 1,800 | — | — |
| 2011-06-29 | $42.30 | $42.30 | 4,650 | — | — |
| 2011-06-28 | $40.90 | $40.90 | 7,060 | — | — |
| 2011-06-27 | $42.20 | $42.20 | 4,300 | — | — |
| 2011-06-24 | $43.10 | $43.10 | 3,470 | — | — |
| 2011-06-23 | $42.50 | $42.50 | 3,020 | — | — |
| 2011-06-22 | $42.10 | $42.10 | 2,390 | — | — |
| 2011-06-21 | $41.00 | $41.00 | 2,360 | — | — |
| 2011-06-20 | $40.00 | $40.00 | 2,470 | — | — |
| 2011-06-17 | $40.30 | $40.30 | 2,690 | — | — |
| 2011-06-16 | $40.00 | $40.00 | 650 | — | — |
| 2011-06-15 | $40.20 | $40.20 | 3,360 | — | — |
| 2011-06-14 | $40.00 | $40.00 | 5,590 | — | — |
| 2011-06-13 | $39.00 | $39.00 | 3,820 | — | — |
| 2011-06-10 | $40.60 | $40.60 | 3,970 | — | — |
| 2011-06-09 | $42.40 | $42.40 | 5,660 | — | — |
| 2011-06-08 | $42.50 | $42.50 | 5,380 | — | — |
| 2011-06-07 | $43.00 | $43.00 | 3,390 | — | — |
| 2011-06-06 | $43.30 | $43.30 | 8,720 | — | — |
| 2011-06-03 | $43.50 | $43.50 | 9,670 | — | — |
| 2011-06-02 | $43.00 | $43.00 | 5,480 | — | — |
| 2011-06-01 | $45.00 | $45.00 | 8,500 | — | — |
| 2011-05-31 | $44.70 | $44.70 | 20,810 | — | — |
| 2011-05-27 | $43.20 | $43.20 | 5,300 | — | — |
| 2011-05-26 | $42.00 | $42.00 | 4,620 | — | — |
| 2011-05-25 | $41.50 | $41.50 | 9,410 | — | — |
| 2011-05-24 | $40.50 | $40.50 | 12,100 | — | — |
| 2011-05-23 | $39.30 | $39.30 | 6,350 | — | — |
| 2011-05-20 | $40.50 | $40.50 | 8,150 | — | — |
| 2011-05-19 | $39.00 | $39.00 | 13,330 | — | — |
| 2011-05-18 | $35.40 | $35.40 | 11,480 | — | — |
| 2011-05-17 | $35.20 | $35.20 | 9,500 | — | — |
| 2011-05-16 | $37.80 | $37.80 | 6,600 | — | — |
| 2011-05-13 | $38.50 | $38.50 | 3,320 | — | — |
| 2011-05-12 | $38.80 | $38.80 | 4,060 | — | — |
| 2011-05-11 | $39.30 | $39.30 | 5,470 | — | — |
| 2011-05-10 | $38.20 | $38.20 | 9,910 | — | — |
| 2011-05-09 | $40.20 | $40.20 | 6,640 | — | — |
| 2011-05-06 | $42.00 | $42.00 | 2,500 | — | — |
| 2011-05-05 | $41.20 | $41.20 | 5,320 | — | — |
| 2011-05-04 | $42.50 | $42.50 | 8,900 | — | — |
| 2011-05-03 | $43.70 | $43.70 | 11,900 | — | — |
| 2011-05-02 | $44.00 | $44.00 | 2,970 | — | — |
| 2011-04-29 | $43.60 | $43.60 | 3,300 | — | — |
| 2011-04-28 | $43.60 | $43.60 | 2,920 | — | — |
| 2011-04-27 | $43.40 | $43.40 | 2,730 | — | — |
| 2011-04-26 | $43.60 | $43.60 | 1,850 | — | — |
| 2011-04-25 | $43.50 | $43.50 | 3,360 | — | — |
| 2011-04-21 | $43.80 | $43.80 | 3,150 | — | — |
| 2011-04-20 | $43.80 | $43.80 | 3,080 | — | — |
| 2011-04-19 | $43.80 | $43.80 | 3,140 | — | — |
| 2011-04-18 | $43.60 | $43.60 | 6,860 | — | — |
| 2011-04-15 | $43.80 | $43.80 | 13,580 | — | — |
| 2011-04-14 | $45.00 | $45.00 | 4,830 | — | — |
| 2011-04-13 | $43.50 | $43.50 | 7,020 | — | — |
| 2011-04-12 | $43.50 | $43.50 | 12,850 | — | — |
| 2011-04-11 | $41.60 | $41.60 | 10,030 | — | — |
| 2011-04-08 | $39.50 | $39.50 | 1,100 | — | — |
| 2011-04-07 | $39.60 | $39.60 | 3,750 | — | — |
| 2011-04-06 | $39.40 | $39.40 | 3,070 | — | — |
| 2011-04-05 | $39.50 | $39.50 | 2,230 | — | — |
| 2011-04-04 | $40.00 | $40.00 | 4,000 | — | — |
| 2011-04-01 | $39.70 | $39.70 | 3,280 | — | — |
| 2011-03-31 | $39.20 | $39.20 | 810 | — | — |
| 2011-03-30 | $39.20 | $39.20 | 1,850 | — | — |
| 2011-03-29 | $38.60 | $38.60 | 3,950 | — | — |
| 2011-03-28 | $39.10 | $39.10 | 2,000 | — | — |
| 2011-03-25 | $39.20 | $39.20 | 4,140 | — | — |
| 2011-03-24 | $40.60 | $40.60 | 4,120 | — | — |
| 2011-03-23 | $39.50 | $39.50 | 3,180 | — | — |
| 2011-03-22 | $39.10 | $39.10 | 980 | — | — |
| 2011-03-21 | $39.10 | $39.10 | 3,530 | — | — |
| 2011-03-18 | $39.80 | $39.80 | 2,360 | — | — |
| 2011-03-17 | $39.00 | $39.00 | 850 | — | — |
| 2011-03-16 | $39.10 | $39.10 | 3,260 | — | — |
| 2011-03-15 | $40.70 | $40.70 | 10,210 | — | — |
| 2011-03-14 | $40.60 | $40.60 | 3,830 | — | — |
| 2011-03-11 | $40.00 | $40.00 | 2,890 | — | — |
| 2011-03-10 | $39.00 | $39.00 | 9,430 | — | — |
| 2011-03-09 | $39.00 | $39.00 | 3,000 | — | — |
| 2011-03-08 | $39.80 | $39.80 | 12,210 | — | — |
| 2011-03-07 | $38.50 | $38.50 | 1,530 | — | — |
| 2011-03-04 | $38.70 | $38.70 | 1,850 | — | — |
| 2011-03-03 | $38.50 | $38.50 | 4,220 | — | — |
| 2011-03-02 | $38.70 | $38.70 | 5,800 | — | — |
| 2011-03-01 | $39.40 | $39.40 | 3,310 | — | — |
| 2011-02-28 | $39.50 | $39.50 | 9,720 | — | — |
| 2011-02-25 | $38.40 | $38.40 | 6,370 | — | — |
| 2011-02-24 | $38.10 | $38.10 | 1,510 | — | — |
| 2011-02-23 | $38.10 | $38.10 | 5,560 | — | — |
| 2011-02-22 | $38.00 | $38.00 | 6,650 | — | — |
| 2011-02-18 | $38.40 | $38.40 | 6,890 | — | — |
| 2011-02-17 | $38.60 | $38.60 | 5,000 | — | — |
| 2011-02-16 | $38.50 | $38.50 | 14,530 | — | — |
| 2011-02-15 | $40.80 | $40.80 | 2,420 | — | — |
| 2011-02-14 | $40.70 | $40.70 | 5,890 | — | — |
| 2011-02-11 | $40.10 | $40.10 | 11,240 | — | — |
| 2011-02-10 | $41.00 | $41.00 | 6,780 | — | — |
| 2011-02-09 | $41.00 | $41.00 | 5,050 | — | — |
| 2011-02-08 | $42.50 | $42.50 | 7,940 | — | — |
| 2011-02-07 | $41.00 | $41.00 | 25,840 | — | — |
| 2011-02-04 | $44.20 | $44.20 | 21,780 | — | — |
| 2011-02-03 | $48.30 | $48.30 | 13,210 | — | — |
| 2011-02-02 | $47.30 | $47.30 | 10,740 | — | — |
| 2011-02-01 | $48.10 | $48.10 | 20,720 | — | — |
| 2011-01-31 | $50.00 | $50.00 | 12,360 | — | — |
| 2011-01-28 | $48.80 | $48.80 | 12,050 | — | — |
| 2011-01-27 | $47.60 | $47.60 | 8,450 | — | — |
| 2011-01-26 | $45.50 | $45.50 | 5,630 | — | — |
| 2011-01-25 | $45.00 | $45.00 | 5,050 | — | — |
| 2011-01-24 | $45.00 | $45.00 | 9,520 | — | — |
| 2011-01-21 | $45.30 | $45.30 | 15,450 | — | — |
| 2011-01-20 | $46.90 | $46.90 | 6,100 | — | — |
| 2011-01-19 | $48.50 | $48.50 | 10,330 | — | — |
| 2011-01-18 | $49.10 | $49.10 | 12,400 | — | — |
| 2011-01-14 | $50.00 | $50.00 | 4,220 | — | — |
| 2011-01-13 | $50.20 | $50.20 | 6,070 | — | — |
| 2011-01-12 | $50.40 | $50.40 | 1,970 | — | — |
| 2011-01-11 | $50.50 | $50.50 | 5,830 | — | — |
| 2011-01-10 | $50.90 | $50.90 | 4,780 | — | — |
| 2011-01-07 | $49.90 | $49.90 | 11,010 | — | — |
| 2011-01-06 | $50.50 | $50.50 | 4,840 | — | — |
| 2011-01-05 | $50.60 | $50.60 | 6,920 | — | — |
| 2011-01-04 | $50.20 | $50.20 | 11,390 | — | — |
| 2011-01-03 | $50.50 | $50.50 | 15,150 | — | — |