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
- 1998-12-08 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 | $20.64 | $20.64 | 14,181 | — | — |
| 2011-12-29 | $20.64 | $20.64 | 18,813 | — | — |
| 2011-12-28 | $18.72 | $18.72 | 22,723 | — | — |
| 2011-12-27 | $19.20 | $19.20 | 7,600 | — | — |
| 2011-12-23 | $18.72 | $18.72 | 5,277 | — | — |
| 2011-12-22 | $18.72 | $18.72 | 4,419 | — | — |
| 2011-12-21 | $18.72 | $18.72 | 7,794 | — | — |
| 2011-12-20 | $18.72 | $18.72 | 8,498 | — | — |
| 2011-12-19 | $17.76 | $17.76 | 6,400 | — | — |
| 2011-12-16 | $17.76 | $17.76 | 5,158 | — | — |
| 2011-12-15 | $18.72 | $18.72 | 7,748 | — | — |
| 2011-12-14 | $17.76 | $17.76 | 12,521 | — | — |
| 2011-12-13 | $18.24 | $18.24 | 14,565 | — | — |
| 2011-12-12 | $19.20 | $19.20 | 13,167 | — | — |
| 2011-12-09 | $19.68 | $19.68 | 16,275 | — | — |
| 2011-12-08 | $19.68 | $19.68 | 6,621 | — | — |
| 2011-12-07 | $19.20 | $19.20 | 29,942 | — | — |
| 2011-12-06 | $20.16 | $20.16 | 10,083 | — | — |
| 2011-12-05 | $21.12 | $21.12 | 11,538 | — | — |
| 2011-12-02 | $19.68 | $19.68 | 17,579 | — | — |
| 2011-12-01 | $21.60 | $21.60 | 40,933 | — | — |
| 2011-11-30 | $24.96 | $24.96 | 4,148 | — | — |
| 2011-11-29 | $24.00 | $24.00 | 3,435 | — | — |
| 2011-11-28 | $24.48 | $24.48 | 5,279 | — | — |
| 2011-11-25 | $24.96 | $24.96 | 554 | — | — |
| 2011-11-23 | $25.44 | $25.44 | 1,419 | — | — |
| 2011-11-22 | $24.48 | $24.48 | 7,942 | — | — |
| 2011-11-21 | $25.92 | $25.92 | 5,275 | — | — |
| 2011-11-18 | $26.88 | $26.88 | 1,623 | — | — |
| 2011-11-17 | $27.84 | $27.84 | 4,283 | — | — |
| 2011-11-16 | $27.36 | $27.36 | 2,658 | — | — |
| 2011-11-15 | $28.32 | $28.32 | 1,985 | — | — |
| 2011-11-14 | $27.36 | $27.36 | 2,238 | — | — |
| 2011-11-11 | $27.84 | $27.84 | 2,988 | — | — |
| 2011-11-10 | $28.32 | $28.32 | 919 | — | — |
| 2011-11-09 | $28.32 | $28.32 | 3,038 | — | — |
| 2011-11-08 | $28.32 | $28.32 | 3,615 | — | — |
| 2011-11-07 | $28.80 | $28.80 | 5,527 | — | — |
| 2011-11-04 | $29.76 | $29.76 | 4,323 | — | — |
| 2011-11-03 | $31.20 | $31.20 | 2,138 | — | — |
| 2011-11-02 | $31.20 | $31.20 | 992 | — | — |
| 2011-11-01 | $31.20 | $31.20 | 2,913 | — | — |
| 2011-10-31 | $32.64 | $32.64 | 3,892 | — | — |
| 2011-10-28 | $32.16 | $32.16 | 3,279 | — | — |
| 2011-10-27 | $31.68 | $31.68 | 2,952 | — | — |
| 2011-10-26 | $31.68 | $31.68 | 7,481 | — | — |
| 2011-10-25 | $31.68 | $31.68 | 17,306 | — | — |
| 2011-10-24 | $28.80 | $28.80 | 4,919 | — | — |
| 2011-10-21 | $28.32 | $28.32 | 1,006 | — | — |
| 2011-10-20 | $28.80 | $28.80 | 1,256 | — | — |
| 2011-10-19 | $28.80 | $28.80 | 2,167 | — | — |
| 2011-10-18 | $28.80 | $28.80 | 1,671 | — | — |
| 2011-10-17 | $29.28 | $29.28 | 3,473 | — | — |
| 2011-10-14 | $29.76 | $29.76 | 2,735 | — | — |
| 2011-10-13 | $28.80 | $28.80 | 1,063 | — | — |
| 2011-10-12 | $28.32 | $28.32 | 2,304 | — | — |
| 2011-10-11 | $28.32 | $28.32 | 1,946 | — | — |
| 2011-10-10 | $28.80 | $28.80 | 2,788 | — | — |
| 2011-10-07 | $28.80 | $28.80 | 5,033 | — | — |
| 2011-10-06 | $29.76 | $29.76 | 11,013 | — | — |
| 2011-10-05 | $26.40 | $26.40 | 5,542 | — | — |
| 2011-10-04 | $24.00 | $24.00 | 9,606 | — | — |
| 2011-10-03 | $24.00 | $24.00 | 12,979 | — | — |
| 2011-09-30 | $27.36 | $27.36 | 15,877 | — | — |
| 2011-09-29 | $28.32 | $28.32 | 15,831 | — | — |
| 2011-09-28 | $27.36 | $27.36 | 9,881 | — | — |
| 2011-09-27 | $29.28 | $29.28 | 8,244 | — | — |
| 2011-09-26 | $29.28 | $29.28 | 3,042 | — | — |
| 2011-09-23 | $30.24 | $30.24 | 7,496 | — | — |
| 2011-09-22 | $30.72 | $30.72 | 9,048 | — | — |
| 2011-09-21 | $33.12 | $33.12 | 3,040 | — | — |
| 2011-09-20 | $34.08 | $34.08 | 1,869 | — | — |
| 2011-09-19 | $34.56 | $34.56 | 2,802 | — | — |
| 2011-09-16 | $34.56 | $34.56 | 3,523 | — | — |
| 2011-09-15 | $35.04 | $35.04 | 3,421 | — | — |
| 2011-09-14 | $35.52 | $35.52 | 6,831 | — | — |
| 2011-09-13 | $34.08 | $34.08 | 13,310 | — | — |
| 2011-09-12 | $33.12 | $33.12 | 3,323 | — | — |
| 2011-09-09 | $31.68 | $31.68 | 6,006 | — | — |
| 2011-09-08 | $32.64 | $32.64 | 2,565 | — | — |
| 2011-09-07 | $34.08 | $34.08 | 3,127 | — | — |
| 2011-09-06 | $32.64 | $32.64 | 5,983 | — | — |
| 2011-09-02 | $32.64 | $32.64 | 3,652 | — | — |
| 2011-09-01 | $33.60 | $33.60 | 5,058 | — | — |
| 2011-08-31 | $34.56 | $34.56 | 10,256 | — | — |
| 2011-08-30 | $35.52 | $35.52 | 14,910 | — | — |
| 2011-08-29 | $34.56 | $34.56 | 9,798 | — | — |
| 2011-08-26 | $33.12 | $33.12 | 6,390 | — | — |
| 2011-08-25 | $32.16 | $32.16 | 2,329 | — | — |
| 2011-08-24 | $31.68 | $31.68 | 5,142 | — | — |
| 2011-08-23 | $32.16 | $32.16 | 4,710 | — | — |
| 2011-08-22 | $31.20 | $31.20 | 2,058 | — | — |
| 2011-08-19 | $31.20 | $31.20 | 4,367 | — | — |
| 2011-08-18 | $33.12 | $33.12 | 12,492 | — | — |
| 2011-08-17 | $35.04 | $35.04 | 6,967 | — | — |
| 2011-08-16 | $33.60 | $33.60 | 15,571 | — | — |
| 2011-08-15 | $33.12 | $33.12 | 9,819 | — | — |
| 2011-08-12 | $29.28 | $29.28 | 7,192 | — | — |
| 2011-08-11 | $29.76 | $29.76 | 6,421 | — | — |
| 2011-08-10 | $29.28 | $29.28 | 5,294 | — | — |
| 2011-08-09 | $29.76 | $29.76 | 12,415 | — | — |
| 2011-08-08 | $29.28 | $29.28 | 29,173 | — | — |
| 2011-08-05 | $28.80 | $28.80 | 11,469 | — | — |
| 2011-08-04 | $28.80 | $28.80 | 13,358 | — | — |
| 2011-08-03 | $31.20 | $31.20 | 6,313 | — | — |
| 2011-08-02 | $32.16 | $32.16 | 9,035 | — | — |
| 2011-08-01 | $33.60 | $33.60 | 11,902 | — | — |
| 2011-07-29 | $30.72 | $30.72 | 3,100 | — | — |
| 2011-07-28 | $29.76 | $29.76 | 7,767 | — | — |
| 2011-07-27 | $29.76 | $29.76 | 17,831 | — | — |
| 2011-07-26 | $30.72 | $30.72 | 7,250 | — | — |
| 2011-07-25 | $31.68 | $31.68 | 6,360 | — | — |
| 2011-07-22 | $32.64 | $32.64 | 4,044 | — | — |
| 2011-07-21 | $32.16 | $32.16 | 5,667 | — | — |
| 2011-07-20 | $32.64 | $32.64 | 4,342 | — | — |
| 2011-07-19 | $34.08 | $34.08 | 5,560 | — | — |
| 2011-07-18 | $32.16 | $32.16 | 7,563 | — | — |
| 2011-07-15 | $33.60 | $33.60 | 21,956 | — | — |
| 2011-07-14 | $35.52 | $35.52 | 15,348 | — | — |
| 2011-07-13 | $36.00 | $36.00 | 15,502 | — | — |
| 2011-07-12 | $36.96 | $36.96 | 14,685 | — | — |
| 2011-07-11 | $37.44 | $37.44 | 13,673 | — | — |
| 2011-07-08 | $39.36 | $39.36 | 22,706 | — | — |
| 2011-07-07 | $37.92 | $37.92 | 64,319 | — | — |
| 2011-07-06 | $33.12 | $33.12 | 35,190 | — | — |
| 2011-07-05 | $31.68 | $31.68 | 50,333 | — | — |
| 2011-07-01 | $29.28 | $29.28 | 20,069 | — | — |
| 2011-06-30 | $28.80 | $28.80 | 50,196 | — | — |
| 2011-06-29 | $28.32 | $28.32 | 57,521 | — | — |
| 2011-06-28 | $27.36 | $27.36 | 67,073 | — | — |
| 2011-06-27 | $29.76 | $29.76 | 15,048 | — | — |
| 2011-06-24 | $28.32 | $28.32 | 194,396 | — | — |
| 2011-06-23 | $28.32 | $28.32 | 17,556 | — | — |
| 2011-06-22 | $27.84 | $27.84 | 11,248 | — | — |
| 2011-06-21 | $29.28 | $29.28 | 14,063 | — | — |
| 2011-06-20 | $29.28 | $29.28 | 15,217 | — | — |
| 2011-06-17 | $30.24 | $30.24 | 17,269 | — | — |
| 2011-06-16 | $29.76 | $29.76 | 7,481 | — | — |
| 2011-06-15 | $29.28 | $29.28 | 7,552 | — | — |
| 2011-06-14 | $31.68 | $31.68 | 8,835 | — | — |
| 2011-06-13 | $30.72 | $30.72 | 13,813 | — | — |
| 2011-06-10 | $33.12 | $33.12 | 14,717 | — | — |
| 2011-06-09 | $36.00 | $36.00 | 4,240 | — | — |
| 2011-06-08 | $36.00 | $36.00 | 8,202 | — | — |
| 2011-06-07 | $36.96 | $36.96 | 6,021 | — | — |
| 2011-06-06 | $36.00 | $36.00 | 13,500 | — | — |
| 2011-06-03 | $37.92 | $37.92 | 9,700 | — | — |
| 2011-06-02 | $37.44 | $37.44 | 8,656 | — | — |
| 2011-06-01 | $36.96 | $36.96 | 7,017 | — | — |
| 2011-05-31 | $36.96 | $36.96 | 8,421 | — | — |
| 2011-05-27 | $36.48 | $36.48 | 5,942 | — | — |
| 2011-05-26 | $36.48 | $36.48 | 7,748 | — | — |
| 2011-05-25 | $36.48 | $36.48 | 5,163 | — | — |
| 2011-05-24 | $36.96 | $36.96 | 12,500 | — | — |
| 2011-05-23 | $37.44 | $37.44 | 16,219 | — | — |
| 2011-05-20 | $39.84 | $39.84 | 5,890 | — | — |
| 2011-05-19 | $41.28 | $41.28 | 4,633 | — | — |
| 2011-05-18 | $42.24 | $42.24 | 3,473 | — | — |
| 2011-05-17 | $41.76 | $41.76 | 8,713 | — | — |
| 2011-05-16 | $41.28 | $41.28 | 6,694 | — | — |
| 2011-05-13 | $42.72 | $42.72 | 9,817 | — | — |
| 2011-05-12 | $43.68 | $43.68 | 5,192 | — | — |
| 2011-05-11 | $43.20 | $43.20 | 7,848 | — | — |
| 2011-05-10 | $44.16 | $44.16 | 11,715 | — | — |
| 2011-05-09 | $43.20 | $43.20 | 22,092 | — | — |
| 2011-05-06 | $43.20 | $43.20 | 5,088 | — | — |
| 2011-05-05 | $43.68 | $43.68 | 7,271 | — | — |
| 2011-05-04 | $40.80 | $40.80 | 6,502 | — | — |
| 2011-05-03 | $43.20 | $43.20 | 5,385 | — | — |
| 2011-05-02 | $44.16 | $44.16 | 4,375 | — | — |
| 2011-04-29 | $45.60 | $45.60 | 5,417 | — | — |
| 2011-04-28 | $45.60 | $45.60 | 5,058 | — | — |
| 2011-04-27 | $46.08 | $46.08 | 6,598 | — | — |
| 2011-04-26 | $45.60 | $45.60 | 5,950 | — | — |
| 2011-04-25 | $46.08 | $46.08 | 6,242 | — | — |
| 2011-04-21 | $47.04 | $47.04 | 5,435 | — | — |
| 2011-04-20 | $46.08 | $46.08 | 6,619 | — | — |
| 2011-04-19 | $45.60 | $45.60 | 8,719 | — | — |
| 2011-04-18 | $45.12 | $45.12 | 18,981 | — | — |
| 2011-04-15 | $49.92 | $49.92 | 11,133 | — | — |
| 2011-04-14 | $51.36 | $51.36 | 5,050 | — | — |
| 2011-04-13 | $52.32 | $52.32 | 9,506 | — | — |
| 2011-04-12 | $52.80 | $52.80 | 4,673 | — | — |
| 2011-04-11 | $53.28 | $53.28 | 5,958 | — | — |
| 2011-04-08 | $54.72 | $54.72 | 6,517 | — | — |
| 2011-04-07 | $53.76 | $53.76 | 7,350 | — | — |
| 2011-04-06 | $56.16 | $56.16 | 6,883 | — | — |
| 2011-04-05 | $55.68 | $55.68 | 15,402 | — | — |
| 2011-04-04 | $55.20 | $55.20 | 5,192 | — | — |
| 2011-04-01 | $53.28 | $53.28 | 7,600 | — | — |
| 2011-03-31 | $52.80 | $52.80 | 29,760 | — | — |
| 2011-03-30 | $55.68 | $55.68 | 24,758 | — | — |
| 2011-03-29 | $54.72 | $54.72 | 4,473 | — | — |
| 2011-03-28 | $53.76 | $53.76 | 7,556 | — | — |
| 2011-03-25 | $53.76 | $53.76 | 5,869 | — | — |
| 2011-03-24 | $53.28 | $53.28 | 7,331 | — | — |
| 2011-03-23 | $52.32 | $52.32 | 6,738 | — | — |
| 2011-03-22 | $53.28 | $53.28 | 7,413 | — | — |
| 2011-03-21 | $53.28 | $53.28 | 6,977 | — | — |
| 2011-03-18 | $53.28 | $53.28 | 8,440 | — | — |
| 2011-03-17 | $53.28 | $53.28 | 7,090 | — | — |
| 2011-03-16 | $53.28 | $53.28 | 6,404 | — | — |
| 2011-03-15 | $54.24 | $54.24 | 9,827 | — | — |
| 2011-03-14 | $52.80 | $52.80 | 6,956 | — | — |
| 2011-03-11 | $54.72 | $54.72 | 7,860 | — | — |
| 2011-03-10 | $53.76 | $53.76 | 20,773 | — | — |
| 2011-03-09 | $56.64 | $56.64 | 4,608 | — | — |
| 2011-03-08 | $57.12 | $57.12 | 4,423 | — | — |
| 2011-03-07 | $55.68 | $55.68 | 8,915 | — | — |
| 2011-03-04 | $58.56 | $58.56 | 4,419 | — | — |
| 2011-03-03 | $59.52 | $59.52 | 11,067 | — | — |
| 2011-03-02 | $57.60 | $57.60 | 7,281 | — | — |
| 2011-03-01 | $56.64 | $56.64 | 5,579 | — | — |
| 2011-02-28 | $56.64 | $56.64 | 6,717 | — | — |
| 2011-02-25 | $57.60 | $57.60 | 5,183 | — | — |
| 2011-02-24 | $55.68 | $55.68 | 5,610 | — | — |
| 2011-02-23 | $55.68 | $55.68 | 14,323 | — | — |
| 2011-02-22 | $58.56 | $58.56 | 8,585 | — | — |
| 2011-02-18 | $60.96 | $60.96 | 8,888 | — | — |
| 2011-02-17 | $61.92 | $61.92 | 5,896 | — | — |
| 2011-02-16 | $62.40 | $62.40 | 6,379 | — | — |
| 2011-02-15 | $62.88 | $62.88 | 4,629 | — | — |
| 2011-02-14 | $63.36 | $63.36 | 5,746 | — | — |
| 2011-02-11 | $64.32 | $64.32 | 7,427 | — | — |
| 2011-02-10 | $62.40 | $62.40 | 5,360 | — | — |
| 2011-02-09 | $63.36 | $63.36 | 4,367 | — | — |
| 2011-02-08 | $64.80 | $64.80 | 5,100 | — | — |
| 2011-02-07 | $62.40 | $62.40 | 7,748 | — | — |
| 2011-02-04 | $61.44 | $61.44 | 5,202 | — | — |
| 2011-02-03 | $61.92 | $61.92 | 7,746 | — | — |
| 2011-02-02 | $62.40 | $62.40 | 36,956 | — | — |
| 2011-02-01 | $61.92 | $61.92 | 4,956 | — | — |
| 2011-01-31 | $60.96 | $60.96 | 6,440 | — | — |
| 2011-01-28 | $59.52 | $59.52 | 10,008 | — | — |
| 2011-01-27 | $63.84 | $63.84 | 5,548 | — | — |
| 2011-01-26 | $63.36 | $63.36 | 6,383 | — | — |
| 2011-01-25 | $62.88 | $62.88 | 4,588 | — | — |
| 2011-01-24 | $61.92 | $61.92 | 20,646 | — | — |
| 2011-01-21 | $62.40 | $62.40 | 10,540 | — | — |
| 2011-01-20 | $63.36 | $63.36 | 13,406 | — | — |
| 2011-01-19 | $65.28 | $65.28 | 17,652 | — | — |
| 2011-01-18 | $71.52 | $71.52 | 21,167 | — | — |
| 2011-01-14 | $72.96 | $72.96 | 19,979 | — | — |
| 2011-01-13 | $72.00 | $72.00 | 23,585 | — | — |
| 2011-01-12 | $70.56 | $70.56 | 25,275 | — | — |
| 2011-01-11 | $68.64 | $68.64 | 29,677 | — | — |
| 2011-01-10 | $66.24 | $66.24 | 58,040 | — | — |
| 2011-01-07 | $62.40 | $62.40 | 14,100 | — | — |
| 2011-01-06 | $61.92 | $61.92 | 14,700 | — | — |
| 2011-01-05 | $63.84 | $63.84 | 46,838 | — | — |
| 2011-01-04 | $58.56 | $58.56 | 14,152 | — | — |
| 2011-01-03 | $56.64 | $56.64 | 6,596 | — | — |