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
- 2001-08-06 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 | $21.45 | $157.22 | 288,960 | — | — |
| 2011-12-29 | $20.45 | $149.89 | 232,780 | — | — |
| 2011-12-28 | $21.60 | $158.32 | 390,600 | — | — |
| 2011-12-27 | $23.35 | $171.15 | 516,280 | — | — |
| 2011-12-23 | $21.00 | $153.93 | 268,900 | — | — |
| 2011-12-22 | $19.75 | $144.76 | 287,720 | — | — |
| 2011-12-21 | $18.55 | $135.97 | 174,980 | — | — |
| 2011-12-20 | $19.00 | $139.27 | 306,200 | — | — |
| 2011-12-19 | $17.30 | $126.81 | 306,020 | — | — |
| 2011-12-16 | $19.15 | $140.37 | 514,020 | — | — |
| 2011-12-15 | $17.45 | $127.90 | 459,380 | — | — |
| 2011-12-14 | $17.00 | $124.61 | 401,200 | — | — |
| 2011-12-13 | $16.55 | $121.31 | 363,920 | — | — |
| 2011-12-12 | $16.95 | $124.24 | 412,100 | — | — |
| 2011-12-09 | $18.20 | $133.40 | 389,400 | — | — |
| 2011-12-08 | $16.75 | $122.77 | 580,780 | — | — |
| 2011-12-07 | $18.40 | $134.87 | 729,520 | — | — |
| 2011-12-06 | $21.00 | $153.93 | 1,717,800 | — | — |
| 2011-12-05 | $17.70 | $129.74 | 681,560 | — | — |
| 2011-12-02 | $15.20 | $111.41 | 309,880 | — | — |
| 2011-12-01 | $14.95 | $109.58 | 350,680 | — | — |
| 2011-11-30 | $15.50 | $113.61 | 706,240 | — | — |
| 2011-11-29 | $13.45 | $98.59 | 354,400 | — | — |
| 2011-11-28 | $14.60 | $107.01 | 568,760 | — | — |
| 2011-11-25 | $13.80 | $101.15 | 273,300 | — | — |
| 2011-11-23 | $14.10 | $103.35 | 1,417,740 | — | — |
| 2011-11-22 | $15.30 | $112.15 | 3,003,740 | — | — |
| 2011-11-21 | $25.95 | $190.21 | 676,600 | — | — |
| 2011-11-18 | $28.95 | $212.20 | 353,880 | — | — |
| 2011-11-17 | $28.70 | $210.36 | 580,940 | — | — |
| 2011-11-16 | $28.40 | $208.17 | 555,340 | — | — |
| 2011-11-15 | $29.80 | $218.43 | 391,620 | — | — |
| 2011-11-14 | $29.85 | $218.79 | 605,580 | — | — |
| 2011-11-11 | $31.85 | $233.45 | 1,427,140 | — | — |
| 2011-11-10 | $29.75 | $218.06 | 1,320,040 | — | — |
| 2011-11-09 | $25.70 | $188.38 | 744,340 | — | — |
| 2011-11-08 | $24.40 | $178.85 | 368,000 | — | — |
| 2011-11-07 | $22.90 | $167.85 | 283,200 | — | — |
| 2011-11-04 | $23.55 | $172.62 | 263,380 | — | — |
| 2011-11-03 | $24.65 | $180.68 | 286,600 | — | — |
| 2011-11-02 | $23.45 | $171.88 | 385,080 | — | — |
| 2011-11-01 | $23.80 | $174.45 | 725,760 | — | — |
| 2011-10-31 | $26.00 | $190.57 | 356,620 | — | — |
| 2011-10-28 | $28.25 | $207.07 | 367,720 | — | — |
| 2011-10-27 | $28.85 | $211.46 | 788,280 | — | — |
| 2011-10-26 | $26.00 | $190.57 | 298,120 | — | — |
| 2011-10-25 | $24.80 | $181.78 | 257,980 | — | — |
| 2011-10-24 | $25.60 | $187.64 | 356,760 | — | — |
| 2011-10-21 | $24.50 | $179.58 | 291,920 | — | — |
| 2011-10-20 | $23.95 | $175.55 | 430,300 | — | — |
| 2011-10-19 | $22.90 | $167.85 | 535,920 | — | — |
| 2011-10-18 | $25.20 | $184.71 | 618,000 | — | — |
| 2011-10-17 | $25.50 | $186.91 | 305,740 | — | — |
| 2011-10-14 | $27.05 | $198.27 | 436,140 | — | — |
| 2011-10-13 | $27.35 | $200.47 | 600,040 | — | — |
| 2011-10-12 | $28.70 | $210.36 | 933,560 | — | — |
| 2011-10-11 | $25.00 | $183.24 | 371,080 | — | — |
| 2011-10-10 | $24.30 | $178.11 | 595,620 | — | — |
| 2011-10-07 | $22.00 | $161.26 | 604,800 | — | — |
| 2011-10-06 | $22.00 | $161.26 | 433,820 | — | — |
| 2011-10-05 | $22.10 | $161.99 | 345,200 | — | — |
| 2011-10-04 | $21.90 | $160.52 | 480,000 | — | — |
| 2011-10-03 | $20.85 | $152.83 | 659,220 | — | — |
| 2011-09-30 | $24.25 | $177.75 | 480,100 | — | — |
| 2011-09-29 | $25.95 | $190.21 | 391,560 | — | — |
| 2011-09-28 | $25.20 | $184.71 | 455,300 | — | — |
| 2011-09-27 | $27.40 | $200.84 | 613,520 | — | — |
| 2011-09-26 | $26.10 | $191.31 | 437,440 | — | — |
| 2011-09-23 | $27.05 | $198.27 | 396,860 | — | — |
| 2011-09-22 | $26.90 | $197.17 | 513,680 | — | — |
| 2011-09-21 | $28.10 | $205.97 | 308,400 | — | — |
| 2011-09-20 | $29.55 | $216.59 | 278,120 | — | — |
| 2011-09-19 | $30.05 | $220.26 | 310,900 | — | — |
| 2011-09-16 | $31.15 | $228.32 | 299,480 | — | — |
| 2011-09-15 | $32.60 | $238.95 | 347,420 | — | — |
| 2011-09-14 | $31.00 | $227.22 | 369,860 | — | — |
| 2011-09-13 | $30.10 | $220.63 | 338,680 | — | — |
| 2011-09-12 | $29.30 | $214.76 | 477,460 | — | — |
| 2011-09-09 | $30.25 | $221.73 | 457,940 | — | — |
| 2011-09-08 | $32.30 | $236.75 | 324,880 | — | — |
| 2011-09-07 | $33.10 | $242.62 | 312,960 | — | — |
| 2011-09-06 | $32.25 | $235.65 | 398,400 | — | — |
| 2011-09-02 | $34.30 | $250.63 | 391,820 | — | — |
| 2011-09-01 | $35.75 | $261.23 | 537,120 | — | — |
| 2011-08-31 | $38.95 | $284.61 | 1,327,260 | — | — |
| 2011-08-30 | $38.45 | $280.96 | 1,217,540 | — | — |
| 2011-08-29 | $33.55 | $245.15 | 670,900 | — | — |
| 2011-08-26 | $32.40 | $236.75 | 356,980 | — | — |
| 2011-08-25 | $32.40 | $236.75 | 323,960 | — | — |
| 2011-08-24 | $33.75 | $246.61 | 311,980 | — | — |
| 2011-08-23 | $33.95 | $248.07 | 402,480 | — | — |
| 2011-08-22 | $33.50 | $244.79 | 227,720 | — | — |
| 2011-08-19 | $34.40 | $251.36 | 383,720 | — | — |
| 2011-08-18 | $34.35 | $251.00 | 390,720 | — | — |
| 2011-08-17 | $37.55 | $274.38 | 236,300 | — | — |
| 2011-08-16 | $37.45 | $273.65 | 282,220 | — | — |
| 2011-08-15 | $39.65 | $289.72 | 254,640 | — | — |
| 2011-08-12 | $38.65 | $282.42 | 378,120 | — | — |
| 2011-08-11 | $38.10 | $278.40 | 429,800 | — | — |
| 2011-08-10 | $35.80 | $261.59 | 621,160 | — | — |
| 2011-08-09 | $39.80 | $290.82 | 745,660 | — | — |
| 2011-08-08 | $35.15 | $256.84 | 646,180 | — | — |
| 2011-08-05 | $41.95 | $306.53 | 524,100 | — | — |
| 2011-08-04 | $42.55 | $310.91 | 714,480 | — | — |
| 2011-08-03 | $47.55 | $347.45 | 656,280 | — | — |
| 2011-08-02 | $49.10 | $358.78 | 751,640 | — | — |
| 2011-08-01 | $54.35 | $397.14 | 517,460 | — | — |
| 2011-07-29 | $57.50 | $420.16 | 259,040 | — | — |
| 2011-07-28 | $59.00 | $431.12 | 290,120 | — | — |
| 2011-07-27 | $56.85 | $415.41 | 247,260 | — | — |
| 2011-07-26 | $57.55 | $420.52 | 230,060 | — | — |
| 2011-07-25 | $57.15 | $417.60 | 265,400 | — | — |
| 2011-07-22 | $59.05 | $431.48 | 281,120 | — | — |
| 2011-07-21 | $59.20 | $432.58 | 349,420 | — | — |
| 2011-07-20 | $57.45 | $419.79 | 257,460 | — | — |
| 2011-07-19 | $57.00 | $416.50 | 283,560 | — | — |
| 2011-07-18 | $57.00 | $416.50 | 378,200 | — | — |
| 2011-07-15 | $58.95 | $430.75 | 525,280 | — | — |
| 2011-07-14 | $60.15 | $439.52 | 443,300 | — | — |
| 2011-07-13 | $61.80 | $451.58 | 1,059,320 | — | — |
| 2011-07-12 | $61.55 | $449.75 | 434,260 | — | — |
| 2011-07-11 | $62.00 | $453.04 | 575,840 | — | — |
| 2011-07-08 | $66.65 | $487.01 | 343,420 | — | — |
| 2011-07-07 | $70.10 | $512.22 | 333,340 | — | — |
| 2011-07-06 | $69.60 | $508.57 | 341,940 | — | — |
| 2011-07-05 | $70.85 | $517.70 | 375,200 | — | — |
| 2011-07-01 | $74.25 | $542.55 | 498,260 | — | — |
| 2011-06-30 | $73.70 | $538.53 | 435,140 | — | — |
| 2011-06-29 | $72.25 | $527.93 | 604,620 | — | — |
| 2011-06-28 | $73.75 | $538.89 | 287,460 | — | — |
| 2011-06-27 | $74.85 | $546.93 | 227,400 | — | — |
| 2011-06-24 | $74.50 | $544.38 | 1,465,300 | — | — |
| 2011-06-23 | $77.35 | $565.20 | 615,980 | — | — |
| 2011-06-22 | $83.95 | $613.43 | 384,740 | — | — |
| 2011-06-21 | $82.10 | $599.91 | 292,740 | — | — |
| 2011-06-20 | $80.25 | $586.39 | 247,640 | — | — |
| 2011-06-17 | $79.10 | $577.99 | 180,700 | — | — |
| 2011-06-16 | $79.30 | $579.45 | 187,220 | — | — |
| 2011-06-15 | $78.65 | $574.70 | 276,760 | — | — |
| 2011-06-14 | $81.55 | $595.89 | 447,140 | — | — |
| 2011-06-13 | $81.45 | $595.16 | 292,240 | — | — |
| 2011-06-10 | $79.20 | $578.72 | 295,120 | — | — |
| 2011-06-09 | $80.50 | $588.22 | 252,660 | — | — |
| 2011-06-08 | $79.15 | $578.35 | 481,560 | — | — |
| 2011-06-07 | $85.50 | $624.75 | 430,620 | — | — |
| 2011-06-06 | $86.10 | $629.14 | 389,040 | — | — |
| 2011-06-03 | $83.95 | $609.77 | 390,500 | — | — |
| 2011-06-02 | $89.20 | $647.91 | 260,680 | — | — |
| 2011-06-01 | $89.10 | $647.18 | 465,600 | — | — |
| 2011-05-31 | $92.10 | $668.97 | 457,760 | — | — |
| 2011-05-27 | $88.70 | $644.27 | 398,300 | — | — |
| 2011-05-26 | $87.25 | $633.74 | 465,560 | — | — |
| 2011-05-25 | $87.85 | $638.10 | 1,349,360 | — | — |
| 2011-05-24 | $94.00 | $682.77 | 650,520 | — | — |
| 2011-05-23 | $100.40 | $729.26 | 199,960 | — | — |
| 2011-05-20 | $102.10 | $741.61 | 133,760 | — | — |
| 2011-05-19 | $103.30 | $750.32 | 163,400 | — | — |
| 2011-05-18 | $102.90 | $747.42 | 194,700 | — | — |
| 2011-05-17 | $102.90 | $747.42 | 126,600 | — | — |
| 2011-05-16 | $103.25 | $749.96 | 155,400 | — | — |
| 2011-05-13 | $103.70 | $753.23 | 132,520 | — | — |
| 2011-05-12 | $103.35 | $750.69 | 147,400 | — | — |
| 2011-05-11 | $103.45 | $751.41 | 154,020 | — | — |
| 2011-05-10 | $106.80 | $775.74 | 182,280 | — | — |
| 2011-05-09 | $106.30 | $772.11 | 178,400 | — | — |
| 2011-05-06 | $104.55 | $759.40 | 155,840 | — | — |
| 2011-05-05 | $104.55 | $759.40 | 278,400 | — | — |
| 2011-05-04 | $104.30 | $757.59 | 303,840 | — | — |
| 2011-05-03 | $107.15 | $778.29 | 251,560 | — | — |
| 2011-05-02 | $107.00 | $777.20 | 239,060 | — | — |
| 2011-04-29 | $110.55 | $802.98 | 128,000 | — | — |
| 2011-04-28 | $110.80 | $804.80 | 107,660 | — | — |
| 2011-04-27 | $112.35 | $816.06 | 175,260 | — | — |
| 2011-04-26 | $111.75 | $811.70 | 182,560 | — | — |
| 2011-04-25 | $109.75 | $797.17 | 82,680 | — | — |
| 2011-04-21 | $109.35 | $794.27 | 95,120 | — | — |
| 2011-04-20 | $108.95 | $791.36 | 161,620 | — | — |
| 2011-04-19 | $108.60 | $788.82 | 166,200 | — | — |
| 2011-04-18 | $109.95 | $798.62 | 285,180 | — | — |
| 2011-04-15 | $112.55 | $817.51 | 197,880 | — | — |
| 2011-04-14 | $112.70 | $818.60 | 228,600 | — | — |
| 2011-04-13 | $115.70 | $840.39 | 247,660 | — | — |
| 2011-04-12 | $115.25 | $837.12 | 268,840 | — | — |
| 2011-04-11 | $117.90 | $856.37 | 254,480 | — | — |
| 2011-04-08 | $117.75 | $855.28 | 308,300 | — | — |
| 2011-04-07 | $121.15 | $879.98 | 128,260 | — | — |
| 2011-04-06 | $120.40 | $874.53 | 113,160 | — | — |
| 2011-04-05 | $121.40 | $881.79 | 118,140 | — | — |
| 2011-04-04 | $120.85 | $877.80 | 194,460 | — | — |
| 2011-04-01 | $123.75 | $898.86 | 170,360 | — | — |
| 2011-03-31 | $123.85 | $899.59 | 147,480 | — | — |
| 2011-03-30 | $123.75 | $898.86 | 236,820 | — | — |
| 2011-03-29 | $121.65 | $883.61 | 134,220 | — | — |
| 2011-03-28 | $121.85 | $885.06 | 162,480 | — | — |
| 2011-03-25 | $123.95 | $900.31 | 139,700 | — | — |
| 2011-03-24 | $122.65 | $890.87 | 180,480 | — | — |
| 2011-03-23 | $123.40 | $896.32 | 154,440 | — | — |
| 2011-03-22 | $124.10 | $901.40 | 139,720 | — | — |
| 2011-03-21 | $123.80 | $899.22 | 220,560 | — | — |
| 2011-03-18 | $122.45 | $889.42 | 210,540 | — | — |
| 2011-03-17 | $122.40 | $889.06 | 275,720 | — | — |
| 2011-03-16 | $124.00 | $900.68 | 469,680 | — | — |
| 2011-03-15 | $122.70 | $891.23 | 339,640 | — | — |
| 2011-03-14 | $126.05 | $915.57 | 192,000 | — | — |
| 2011-03-11 | $126.20 | $916.66 | 243,400 | — | — |
| 2011-03-10 | $123.85 | $899.59 | 452,180 | — | — |
| 2011-03-09 | $129.35 | $939.54 | 241,680 | — | — |
| 2011-03-08 | $129.00 | $937.00 | 536,940 | — | — |
| 2011-03-07 | $133.55 | $970.04 | 204,920 | — | — |
| 2011-03-04 | $136.40 | $987.11 | 170,460 | — | — |
| 2011-03-03 | $136.25 | $986.03 | 153,840 | — | — |
| 2011-03-02 | $135.15 | $978.07 | 178,900 | — | — |
| 2011-03-01 | $133.90 | $969.02 | 190,780 | — | — |
| 2011-02-28 | $134.95 | $976.62 | 168,200 | — | — |
| 2011-02-25 | $136.20 | $985.67 | 183,060 | — | — |
| 2011-02-24 | $134.75 | $975.17 | 291,980 | — | — |
| 2011-02-23 | $133.30 | $964.68 | 393,060 | — | — |
| 2011-02-22 | $128.85 | $932.48 | 405,460 | — | — |
| 2011-02-18 | $130.80 | $946.59 | 233,080 | — | — |
| 2011-02-17 | $133.50 | $966.13 | 226,860 | — | — |
| 2011-02-16 | $135.40 | $979.88 | 302,640 | — | — |
| 2011-02-15 | $132.50 | $958.89 | 179,240 | — | — |
| 2011-02-14 | $136.45 | $987.48 | 348,560 | — | — |
| 2011-02-11 | $132.25 | $957.08 | 185,160 | — | — |
| 2011-02-10 | $132.75 | $960.70 | 265,980 | — | — |
| 2011-02-09 | $130.30 | $942.97 | 172,900 | — | — |
| 2011-02-08 | $132.10 | $955.99 | 576,000 | — | — |
| 2011-02-07 | $130.75 | $946.22 | 170,680 | — | — |
| 2011-02-04 | $130.80 | $946.59 | 186,560 | — | — |
| 2011-02-03 | $129.75 | $938.99 | 194,320 | — | — |
| 2011-02-02 | $128.35 | $928.86 | 441,080 | — | — |
| 2011-02-01 | $128.25 | $928.13 | 501,800 | — | — |
| 2011-01-31 | $129.65 | $938.26 | 591,780 | — | — |
| 2011-01-28 | $135.60 | $981.32 | 1,646,400 | — | — |
| 2011-01-27 | $125.90 | $911.13 | 281,780 | — | — |
| 2011-01-26 | $126.10 | $912.57 | 260,500 | — | — |
| 2011-01-25 | $125.85 | $910.76 | 303,080 | — | — |
| 2011-01-24 | $124.70 | $902.44 | 360,840 | — | — |
| 2011-01-21 | $124.65 | $902.08 | 450,080 | — | — |
| 2011-01-20 | $128.05 | $926.69 | 268,720 | — | — |
| 2011-01-19 | $132.55 | $959.25 | 399,840 | — | — |
| 2011-01-18 | $131.55 | $952.01 | 379,760 | — | — |
| 2011-01-14 | $130.60 | $945.14 | 323,580 | — | — |
| 2011-01-13 | $131.05 | $948.40 | 135,060 | — | — |
| 2011-01-12 | $132.85 | $961.42 | 270,540 | — | — |
| 2011-01-11 | $133.25 | $964.32 | 355,100 | — | — |
| 2011-01-10 | $136.60 | $988.56 | 307,520 | — | — |
| 2011-01-07 | $137.55 | $995.44 | 391,540 | — | — |
| 2011-01-06 | $135.30 | $979.15 | 556,620 | — | — |
| 2011-01-05 | $130.70 | $945.86 | 217,960 | — | — |
| 2011-01-04 | $132.75 | $960.70 | 375,140 | — | — |
| 2011-01-03 | $129.85 | $939.71 | 159,420 | — | — |