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
- 2006-11-02 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 | $22.75 | $22.75 | 8,591 | — | — |
| 2011-12-29 | $24.15 | $24.15 | 300 | — | — |
| 2011-12-28 | $24.50 | $24.50 | 1,011 | — | — |
| 2011-12-27 | $23.10 | $23.10 | 1,603 | — | — |
| 2011-12-23 | $24.50 | $24.50 | 883 | — | — |
| 2011-12-22 | $24.15 | $24.15 | 266 | — | — |
| 2011-12-21 | $23.10 | $23.10 | 1,500 | — | — |
| 2011-12-20 | $22.75 | $22.75 | 1,803 | — | — |
| 2011-12-19 | $23.45 | $23.45 | 571 | — | — |
| 2011-12-16 | $26.25 | $26.25 | 151 | — | — |
| 2011-12-15 | $24.50 | $24.50 | 983 | — | — |
| 2011-12-14 | $22.75 | $22.75 | 734 | — | — |
| 2011-12-13 | $24.50 | $24.50 | 766 | — | — |
| 2011-12-12 | $25.90 | $25.90 | 414 | — | — |
| 2011-12-09 | $26.95 | $26.95 | 1,006 | — | — |
| 2011-12-08 | $22.75 | $22.75 | 1,051 | — | — |
| 2011-12-07 | $27.65 | $27.65 | 740 | — | — |
| 2011-12-06 | $27.65 | $27.65 | 3,717 | — | — |
| 2011-12-05 | $27.65 | $27.65 | 80 | — | — |
| 2011-12-02 | $27.65 | $27.65 | 743 | — | — |
| 2011-12-01 | $27.65 | $27.65 | 774 | — | — |
| 2011-11-30 | $26.60 | $26.60 | 4,406 | — | — |
| 2011-11-29 | $22.40 | $22.40 | 420 | — | — |
| 2011-11-28 | $21.00 | $21.00 | 829 | — | — |
| 2011-11-25 | $22.40 | $22.40 | 29 | — | — |
| 2011-11-23 | $21.00 | $21.00 | 797 | — | — |
| 2011-11-22 | $20.30 | $20.30 | 774 | — | — |
| 2011-11-21 | $22.40 | $22.40 | 0 | — | — |
| 2011-11-18 | $22.40 | $22.40 | 1,514 | — | — |
| 2011-11-17 | $21.00 | $21.00 | 143 | — | — |
| 2011-11-16 | $21.70 | $21.70 | 1,360 | — | — |
| 2011-11-15 | $22.05 | $22.05 | 734 | — | — |
| 2011-11-14 | $23.45 | $23.45 | 329 | — | — |
| 2011-11-11 | $24.15 | $24.15 | 211 | — | — |
| 2011-11-10 | $24.50 | $24.50 | 60 | — | — |
| 2011-11-09 | $26.25 | $26.25 | 280 | — | — |
| 2011-11-08 | $26.95 | $26.95 | 191 | — | — |
| 2011-11-07 | $24.85 | $24.85 | 346 | — | — |
| 2011-11-04 | $25.90 | $25.90 | 820 | — | — |
| 2011-11-03 | $24.50 | $24.50 | 769 | — | — |
| 2011-11-02 | $25.90 | $25.90 | 143 | — | — |
| 2011-11-01 | $25.90 | $25.90 | 1,463 | — | — |
| 2011-10-31 | $24.85 | $24.85 | 57 | — | — |
| 2011-10-28 | $22.05 | $22.05 | 231 | — | — |
| 2011-10-27 | $22.75 | $22.75 | 309 | — | — |
| 2011-10-26 | $24.50 | $24.50 | 169 | — | — |
| 2011-10-25 | $22.75 | $22.75 | 340 | — | — |
| 2011-10-24 | $22.75 | $22.75 | 169 | — | — |
| 2011-10-21 | $22.05 | $22.05 | 71 | — | — |
| 2011-10-20 | $22.75 | $22.75 | 189 | — | — |
| 2011-10-19 | $22.05 | $22.05 | 6 | — | — |
| 2011-10-18 | $22.05 | $22.05 | 257 | — | — |
| 2011-10-17 | $24.85 | $24.85 | 71 | — | — |
| 2011-10-14 | $24.85 | $24.85 | 820 | — | — |
| 2011-10-13 | $21.35 | $21.35 | 274 | — | — |
| 2011-10-12 | $24.15 | $24.15 | 60 | — | — |
| 2011-10-11 | $23.80 | $23.80 | 651 | — | — |
| 2011-10-10 | $21.70 | $21.70 | 406 | — | — |
| 2011-10-07 | $21.00 | $21.00 | 537 | — | — |
| 2011-10-06 | $25.20 | $25.20 | 700 | — | — |
| 2011-10-05 | $22.75 | $22.75 | 2,189 | — | — |
| 2011-10-04 | $21.00 | $21.00 | 9,509 | — | — |
| 2011-10-03 | $22.05 | $22.05 | 1,100 | — | — |
| 2011-09-30 | $24.15 | $24.15 | 649 | — | — |
| 2011-09-29 | $26.25 | $26.25 | 306 | — | — |
| 2011-09-28 | $25.55 | $25.55 | 151 | — | — |
| 2011-09-27 | $24.85 | $24.85 | 940 | — | — |
| 2011-09-26 | $23.80 | $23.80 | 726 | — | — |
| 2011-09-23 | $24.50 | $24.50 | 3,337 | — | — |
| 2011-09-22 | $25.55 | $25.55 | 3,831 | — | — |
| 2011-09-21 | $29.05 | $29.05 | 1,029 | — | — |
| 2011-09-20 | $29.40 | $29.40 | 1,120 | — | — |
| 2011-09-19 | $32.55 | $32.55 | 1,394 | — | — |
| 2011-09-16 | $31.50 | $31.50 | 769 | — | — |
| 2011-09-15 | $34.30 | $34.30 | 1,780 | — | — |
| 2011-09-14 | $33.95 | $33.95 | 991 | — | — |
| 2011-09-13 | $33.95 | $33.95 | 1,860 | — | — |
| 2011-09-12 | $30.45 | $30.45 | 3,957 | — | — |
| 2011-09-09 | $35.70 | $35.70 | 1,229 | — | — |
| 2011-09-08 | $36.75 | $36.75 | 423 | — | — |
| 2011-09-07 | $38.50 | $38.50 | 689 | — | — |
| 2011-09-06 | $37.45 | $37.45 | 1,229 | — | — |
| 2011-09-02 | $38.50 | $38.50 | 214 | — | — |
| 2011-09-01 | $37.80 | $37.80 | 380 | — | — |
| 2011-08-31 | $38.85 | $38.85 | 403 | — | — |
| 2011-08-30 | $39.90 | $39.90 | 669 | — | — |
| 2011-08-29 | $39.20 | $39.20 | 697 | — | — |
| 2011-08-26 | $39.55 | $39.55 | 2,014 | — | — |
| 2011-08-25 | $38.50 | $38.50 | 206 | — | — |
| 2011-08-24 | $39.55 | $39.55 | 449 | — | — |
| 2011-08-23 | $38.85 | $38.85 | 729 | — | — |
| 2011-08-22 | $39.20 | $39.20 | 403 | — | — |
| 2011-08-19 | $38.50 | $38.50 | 1,323 | — | — |
| 2011-08-18 | $40.25 | $40.25 | 1,169 | — | — |
| 2011-08-17 | $40.95 | $40.95 | 720 | — | — |
| 2011-08-16 | $41.65 | $41.65 | 1,380 | — | — |
| 2011-08-15 | $39.55 | $39.55 | 1,640 | — | — |
| 2011-08-12 | $39.90 | $39.90 | 1,423 | — | — |
| 2011-08-11 | $40.25 | $40.25 | 2,120 | — | — |
| 2011-08-10 | $37.45 | $37.45 | 6,897 | — | — |
| 2011-08-09 | $34.30 | $34.30 | 2,500 | — | — |
| 2011-08-08 | $33.95 | $33.95 | 2,640 | — | — |
| 2011-08-05 | $38.85 | $38.85 | 2,171 | — | — |
| 2011-08-04 | $35.70 | $35.70 | 2,583 | — | — |
| 2011-08-03 | $38.85 | $38.85 | 1,311 | — | — |
| 2011-08-02 | $38.15 | $38.15 | 1,131 | — | — |
| 2011-08-01 | $40.95 | $40.95 | 2,934 | — | — |
| 2011-07-29 | $37.80 | $37.80 | 546 | — | — |
| 2011-07-28 | $39.20 | $39.20 | 1,186 | — | — |
| 2011-07-27 | $36.75 | $36.75 | 4,474 | — | — |
| 2011-07-26 | $43.75 | $43.75 | 7,383 | — | — |
| 2011-07-25 | $37.10 | $37.10 | 3,089 | — | — |
| 2011-07-22 | $31.50 | $31.50 | 1,977 | — | — |
| 2011-07-21 | $30.80 | $30.80 | 1,171 | — | — |
| 2011-07-20 | $32.20 | $32.20 | 2,526 | — | — |
| 2011-07-19 | $31.15 | $31.15 | 589 | — | — |
| 2011-07-18 | $31.50 | $31.50 | 3,160 | — | — |
| 2011-07-15 | $31.85 | $31.85 | 746 | — | — |
| 2011-07-14 | $31.15 | $31.15 | 543 | — | — |
| 2011-07-13 | $34.30 | $34.30 | 4,374 | — | — |
| 2011-07-12 | $35.00 | $35.00 | 1,774 | — | — |
| 2011-07-11 | $35.00 | $35.00 | 1,343 | — | — |
| 2011-07-08 | $39.90 | $39.90 | 2,660 | — | — |
| 2011-07-07 | $31.85 | $31.85 | 12,563 | — | — |
| 2011-07-06 | $31.50 | $31.50 | 5,066 | — | — |
| 2011-07-05 | $37.10 | $37.10 | 649 | — | — |
| 2011-07-01 | $40.25 | $40.25 | 311 | — | — |
| 2011-06-30 | $40.25 | $40.25 | 1,057 | — | — |
| 2011-06-29 | $39.55 | $39.55 | 3,120 | — | — |
| 2011-06-28 | $40.60 | $40.60 | 2,260 | — | — |
| 2011-06-27 | $40.60 | $40.60 | 1,951 | — | — |
| 2011-06-24 | $37.45 | $37.45 | 1,637 | — | — |
| 2011-06-23 | $38.50 | $38.50 | 9,911 | — | — |
| 2011-06-22 | $42.00 | $42.00 | 3,971 | — | — |
| 2011-06-21 | $40.25 | $40.25 | 3,251 | — | — |
| 2011-06-20 | $40.60 | $40.60 | 4,251 | — | — |
| 2011-06-17 | $38.50 | $38.50 | 20,071 | — | — |
| 2011-06-16 | $37.80 | $37.80 | 19,777 | — | — |
| 2011-06-15 | $50.75 | $50.75 | 1,437 | — | — |
| 2011-06-14 | $56.00 | $56.00 | 2,111 | — | — |
| 2011-06-13 | $53.55 | $53.55 | 1,946 | — | — |
| 2011-06-10 | $60.20 | $60.20 | 926 | — | — |
| 2011-06-09 | $61.25 | $61.25 | 946 | — | — |
| 2011-06-08 | $61.60 | $61.60 | 1,583 | — | — |
| 2011-06-07 | $63.00 | $63.00 | 4,880 | — | — |
| 2011-06-06 | $68.60 | $68.60 | 743 | — | — |
| 2011-06-03 | $68.60 | $68.60 | 911 | — | — |
| 2011-06-02 | $71.40 | $71.40 | 1,060 | — | — |
| 2011-06-01 | $68.25 | $68.25 | 1,149 | — | — |
| 2011-05-31 | $71.75 | $71.75 | 1,660 | — | — |
| 2011-05-27 | $70.35 | $70.35 | 3,037 | — | — |
| 2011-05-26 | $74.90 | $74.90 | 5,109 | — | — |
| 2011-05-25 | $73.50 | $73.50 | 1,063 | — | — |
| 2011-05-24 | $75.25 | $75.25 | 3,257 | — | — |
| 2011-05-23 | $79.10 | $79.10 | 1,726 | — | — |
| 2011-05-20 | $84.35 | $84.35 | 1,886 | — | — |
| 2011-05-19 | $87.50 | $87.50 | 5,314 | — | — |
| 2011-05-18 | $80.50 | $80.50 | 9,394 | — | — |
| 2011-05-17 | $77.00 | $77.00 | 28,874 | — | — |
| 2011-05-16 | $101.15 | $101.15 | 5,571 | — | — |
| 2011-05-13 | $89.25 | $89.25 | 2,237 | — | — |
| 2011-05-12 | $93.45 | $93.45 | 3,797 | — | — |
| 2011-05-11 | $92.75 | $92.75 | 6,440 | — | — |
| 2011-05-10 | $97.30 | $97.30 | 3,346 | — | — |
| 2011-05-09 | $97.30 | $97.30 | 3,411 | — | — |
| 2011-05-06 | $96.60 | $96.60 | 1,971 | — | — |
| 2011-05-05 | $100.80 | $100.80 | 1,869 | — | — |
| 2011-05-04 | $101.50 | $101.50 | 2,314 | — | — |
| 2011-05-03 | $101.50 | $101.50 | 5,314 | — | — |
| 2011-05-02 | $104.30 | $104.30 | 2,223 | — | — |
| 2011-04-29 | $101.50 | $101.50 | 4,943 | — | — |
| 2011-04-28 | $106.75 | $106.75 | 7,951 | — | — |
| 2011-04-27 | $104.65 | $104.65 | 23,937 | — | — |
| 2011-04-26 | $88.20 | $88.20 | 3,906 | — | — |
| 2011-04-25 | $85.75 | $85.75 | 3,517 | — | — |
| 2011-04-21 | $85.05 | $85.05 | 1,177 | — | — |
| 2011-04-20 | $85.75 | $85.75 | 1,697 | — | — |
| 2011-04-19 | $84.00 | $84.00 | 1,554 | — | — |
| 2011-04-18 | $85.75 | $85.75 | 4,331 | — | — |
| 2011-04-15 | $86.10 | $86.10 | 7,486 | — | — |
| 2011-04-14 | $87.50 | $87.50 | 4,763 | — | — |
| 2011-04-13 | $88.90 | $88.90 | 1,917 | — | — |
| 2011-04-12 | $85.75 | $85.75 | 3,669 | — | — |
| 2011-04-11 | $88.20 | $88.20 | 20,140 | — | — |
| 2011-04-08 | $104.30 | $104.30 | 1,409 | — | — |
| 2011-04-07 | $101.85 | $101.85 | 494 | — | — |
| 2011-04-06 | $101.50 | $101.50 | 2,083 | — | — |
| 2011-04-05 | $105.00 | $105.00 | 1,377 | — | — |
| 2011-04-04 | $107.45 | $107.45 | 3,120 | — | — |
| 2011-04-01 | $99.75 | $99.75 | 6,003 | — | — |
| 2011-03-31 | $108.50 | $108.50 | 937 | — | — |
| 2011-03-30 | $111.30 | $111.30 | 3,594 | — | — |
| 2011-03-29 | $109.55 | $109.55 | 4,446 | — | — |
| 2011-03-28 | $107.45 | $107.45 | 6,266 | — | — |
| 2011-03-25 | $94.50 | $94.50 | 1,271 | — | — |
| 2011-03-24 | $91.70 | $91.70 | 1,309 | — | — |
| 2011-03-23 | $89.95 | $89.95 | 1,671 | — | — |
| 2011-03-22 | $87.85 | $87.85 | 4,909 | — | — |
| 2011-03-21 | $85.75 | $85.75 | 1,997 | — | — |
| 2011-03-18 | $84.70 | $84.70 | 2,134 | — | — |
| 2011-03-17 | $82.25 | $82.25 | 2,089 | — | — |
| 2011-03-16 | $78.75 | $78.75 | 2,629 | — | — |
| 2011-03-15 | $87.15 | $87.15 | 8,943 | — | — |
| 2011-03-14 | $96.60 | $96.60 | 4,826 | — | — |
| 2011-03-11 | $105.00 | $105.00 | 2,643 | — | — |
| 2011-03-10 | $106.75 | $106.75 | 3,360 | — | — |
| 2011-03-09 | $110.25 | $110.25 | 797 | — | — |
| 2011-03-08 | $113.75 | $113.75 | 2,451 | — | — |
| 2011-03-07 | $115.15 | $115.15 | 2,737 | — | — |
| 2011-03-04 | $108.85 | $108.85 | 1,177 | — | — |
| 2011-03-03 | $115.50 | $115.50 | 2,574 | — | — |
| 2011-03-02 | $107.10 | $107.10 | 1,454 | — | — |
| 2011-03-01 | $105.70 | $105.70 | 8,703 | — | — |
| 2011-02-28 | $113.75 | $113.75 | 3,466 | — | — |
| 2011-02-25 | $121.10 | $121.10 | 3,997 | — | — |
| 2011-02-24 | $112.00 | $112.00 | 9,051 | — | — |
| 2011-02-23 | $122.50 | $122.50 | 5,449 | — | — |
| 2011-02-22 | $129.85 | $129.85 | 8,963 | — | — |
| 2011-02-18 | $133.35 | $133.35 | 2,174 | — | — |
| 2011-02-17 | $129.50 | $129.50 | 5,694 | — | — |
| 2011-02-16 | $140.00 | $140.00 | 9,651 | — | — |
| 2011-02-15 | $143.15 | $143.15 | 17,366 | — | — |
| 2011-02-14 | $143.85 | $143.85 | 15,154 | — | — |
| 2011-02-11 | $113.75 | $113.75 | 6,729 | — | — |
| 2011-02-10 | $108.50 | $108.50 | 5,169 | — | — |
| 2011-02-09 | $115.50 | $115.50 | 14,983 | — | — |
| 2011-02-08 | $120.75 | $120.75 | 22,060 | — | — |
| 2011-02-07 | $103.25 | $103.25 | 16,749 | — | — |
| 2011-02-04 | $95.20 | $95.20 | 5,189 | — | — |
| 2011-02-03 | $92.75 | $92.75 | 10,060 | — | — |
| 2011-02-02 | $99.75 | $99.75 | 36,160 | — | — |
| 2011-02-01 | $79.45 | $79.45 | 12,554 | — | — |
| 2011-01-31 | $69.30 | $69.30 | 2,703 | — | — |
| 2011-01-28 | $63.35 | $63.35 | 1,051 | — | — |
| 2011-01-27 | $64.75 | $64.75 | 3,303 | — | — |
| 2011-01-26 | $67.55 | $67.55 | 8,554 | — | — |
| 2011-01-25 | $64.75 | $64.75 | 12,737 | — | — |
| 2011-01-24 | $70.35 | $70.35 | 3,734 | — | — |
| 2011-01-21 | $73.15 | $73.15 | 1,466 | — | — |
| 2011-01-20 | $71.40 | $71.40 | 3,654 | — | — |
| 2011-01-19 | $75.95 | $75.95 | 3,737 | — | — |
| 2011-01-18 | $78.40 | $78.40 | 14,106 | — | — |
| 2011-01-14 | $72.80 | $72.80 | 28,466 | — | — |
| 2011-01-13 | $88.20 | $88.20 | 5,637 | — | — |
| 2011-01-12 | $91.70 | $91.70 | 10,560 | — | — |
| 2011-01-11 | $96.95 | $96.95 | 14,657 | — | — |
| 2011-01-10 | $102.20 | $102.20 | 23,169 | — | — |
| 2011-01-07 | $96.95 | $96.95 | 33,289 | — | — |
| 2011-01-06 | $89.60 | $89.60 | 52,151 | — | — |
| 2011-01-05 | $68.25 | $68.25 | 5,700 | — | — |
| 2011-01-04 | $66.15 | $66.15 | 9,914 | — | — |
| 2011-01-03 | $67.20 | $67.20 | 27,420 | — | — |