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
- 1995-12-05 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 | $25.20 | $25.20 | 47,125 | — | — |
| 2011-12-29 | $25.00 | $25.00 | 35,840 | — | — |
| 2011-12-28 | $25.00 | $25.00 | 27,915 | — | — |
| 2011-12-27 | $25.40 | $25.40 | 24,925 | — | — |
| 2011-12-23 | $25.40 | $25.40 | 35,795 | — | — |
| 2011-12-22 | $25.20 | $25.20 | 39,090 | — | — |
| 2011-12-21 | $25.60 | $25.60 | 34,995 | — | — |
| 2011-12-20 | $25.40 | $25.40 | 54,815 | — | — |
| 2011-12-19 | $25.80 | $25.80 | 28,230 | — | — |
| 2011-12-16 | $26.60 | $26.60 | 34,055 | — | — |
| 2011-12-15 | $26.80 | $26.80 | 24,425 | — | — |
| 2011-12-14 | $27.00 | $27.00 | 28,170 | — | — |
| 2011-12-13 | $26.20 | $26.20 | 22,060 | — | — |
| 2011-12-12 | $28.00 | $28.00 | 49,960 | — | — |
| 2011-12-09 | $28.60 | $28.60 | 33,790 | — | — |
| 2011-12-08 | $28.40 | $28.40 | 35,555 | — | — |
| 2011-12-07 | $29.40 | $29.40 | 16,730 | — | — |
| 2011-12-06 | $30.20 | $30.20 | 55,710 | — | — |
| 2011-12-05 | $29.20 | $29.20 | 25,710 | — | — |
| 2011-12-02 | $29.20 | $29.20 | 36,185 | — | — |
| 2011-12-01 | $27.80 | $27.80 | 16,765 | — | — |
| 2011-11-30 | $27.60 | $27.60 | 37,495 | — | — |
| 2011-11-29 | $25.20 | $25.20 | 20,310 | — | — |
| 2011-11-28 | $26.20 | $26.20 | 32,230 | — | — |
| 2011-11-25 | $25.20 | $25.20 | 12,030 | — | — |
| 2011-11-23 | $25.00 | $25.00 | 18,280 | — | — |
| 2011-11-22 | $26.40 | $26.40 | 17,185 | — | — |
| 2011-11-21 | $26.20 | $26.20 | 16,510 | — | — |
| 2011-11-18 | $27.00 | $27.00 | 12,335 | — | — |
| 2011-11-17 | $26.80 | $26.80 | 22,570 | — | — |
| 2011-11-16 | $28.20 | $28.20 | 11,635 | — | — |
| 2011-11-15 | $29.40 | $29.40 | 15,455 | — | — |
| 2011-11-14 | $29.40 | $29.40 | 17,485 | — | — |
| 2011-11-11 | $30.40 | $30.40 | 15,890 | — | — |
| 2011-11-10 | $30.00 | $30.00 | 17,315 | — | — |
| 2011-11-09 | $30.40 | $30.40 | 25,405 | — | — |
| 2011-11-08 | $31.60 | $31.60 | 37,620 | — | — |
| 2011-11-07 | $30.40 | $30.40 | 28,075 | — | — |
| 2011-11-04 | $31.00 | $31.00 | 22,145 | — | — |
| 2011-11-03 | $30.80 | $30.80 | 18,885 | — | — |
| 2011-11-02 | $30.00 | $30.00 | 20,355 | — | — |
| 2011-11-01 | $29.20 | $29.20 | 32,240 | — | — |
| 2011-10-31 | $31.60 | $31.60 | 19,880 | — | — |
| 2011-10-28 | $33.80 | $33.80 | 24,135 | — | — |
| 2011-10-27 | $34.00 | $34.00 | 37,515 | — | — |
| 2011-10-26 | $32.00 | $32.00 | 21,720 | — | — |
| 2011-10-25 | $31.60 | $31.60 | 16,490 | — | — |
| 2011-10-24 | $33.60 | $33.60 | 17,035 | — | — |
| 2011-10-21 | $31.80 | $31.80 | 16,155 | — | — |
| 2011-10-20 | $31.40 | $31.40 | 13,530 | — | — |
| 2011-10-19 | $32.20 | $32.20 | 17,560 | — | — |
| 2011-10-18 | $32.80 | $32.80 | 19,670 | — | — |
| 2011-10-17 | $32.00 | $32.00 | 16,980 | — | — |
| 2011-10-14 | $34.20 | $34.20 | 25,750 | — | — |
| 2011-10-13 | $34.20 | $34.20 | 31,255 | — | — |
| 2011-10-12 | $33.60 | $33.60 | 28,470 | — | — |
| 2011-10-11 | $32.00 | $32.00 | 13,510 | — | — |
| 2011-10-10 | $31.00 | $31.00 | 19,650 | — | — |
| 2011-10-07 | $30.20 | $30.20 | 20,425 | — | — |
| 2011-10-06 | $31.20 | $31.20 | 16,010 | — | — |
| 2011-10-05 | $30.20 | $30.20 | 17,665 | — | — |
| 2011-10-04 | $29.60 | $29.60 | 42,910 | — | — |
| 2011-10-03 | $28.80 | $28.80 | 39,575 | — | — |
| 2011-09-30 | $32.00 | $32.00 | 36,185 | — | — |
| 2011-09-29 | $31.80 | $31.80 | 25,505 | — | — |
| 2011-09-28 | $31.00 | $31.00 | 36,115 | — | — |
| 2011-09-27 | $30.80 | $30.80 | 30,105 | — | — |
| 2011-09-26 | $31.40 | $31.40 | 21,555 | — | — |
| 2011-09-23 | $30.00 | $30.00 | 23,500 | — | — |
| 2011-09-22 | $28.40 | $28.40 | 44,035 | — | — |
| 2011-09-21 | $30.20 | $30.20 | 29,145 | — | — |
| 2011-09-20 | $31.20 | $31.20 | 45,410 | — | — |
| 2011-09-19 | $33.00 | $33.00 | 26,395 | — | — |
| 2011-09-16 | $33.20 | $33.20 | 28,270 | — | — |
| 2011-09-15 | $33.80 | $33.80 | 21,180 | — | — |
| 2011-09-14 | $33.40 | $33.40 | 25,540 | — | — |
| 2011-09-13 | $33.20 | $33.20 | 31,530 | — | — |
| 2011-09-12 | $33.40 | $33.40 | 43,370 | — | — |
| 2011-09-09 | $34.20 | $34.20 | 54,585 | — | — |
| 2011-09-08 | $35.80 | $35.80 | 55,050 | — | — |
| 2011-09-07 | $35.00 | $35.00 | 35,930 | — | — |
| 2011-09-06 | $35.20 | $35.20 | 46,460 | — | — |
| 2011-09-02 | $34.80 | $34.80 | 85,095 | — | — |
| 2011-09-01 | $33.60 | $33.60 | 66,025 | — | — |
| 2011-08-31 | $37.00 | $37.00 | 95,090 | — | — |
| 2011-08-30 | $39.20 | $39.20 | 152,555 | — | — |
| 2011-08-29 | $33.60 | $33.60 | 75,365 | — | — |
| 2011-08-26 | $28.00 | $28.00 | 23,580 | — | — |
| 2011-08-25 | $27.20 | $27.20 | 21,745 | — | — |
| 2011-08-24 | $28.80 | $28.80 | 43,105 | — | — |
| 2011-08-23 | $26.00 | $26.00 | 75,440 | — | — |
| 2011-08-22 | $24.80 | $24.80 | 33,080 | — | — |
| 2011-08-19 | $25.20 | $25.20 | 29,675 | — | — |
| 2011-08-18 | $25.40 | $25.40 | 39,345 | — | — |
| 2011-08-17 | $27.40 | $27.40 | 18,325 | — | — |
| 2011-08-16 | $27.00 | $27.00 | 32,095 | — | — |
| 2011-08-15 | $28.80 | $28.80 | 15,845 | — | — |
| 2011-08-12 | $28.20 | $28.20 | 42,180 | — | — |
| 2011-08-11 | $26.60 | $26.60 | 40,010 | — | — |
| 2011-08-10 | $25.00 | $25.00 | 32,625 | — | — |
| 2011-08-09 | $27.40 | $27.40 | 59,255 | — | — |
| 2011-08-08 | $23.60 | $23.60 | 101,090 | — | — |
| 2011-08-05 | $29.20 | $29.20 | 65,805 | — | — |
| 2011-08-04 | $31.40 | $31.40 | 77,570 | — | — |
| 2011-08-03 | $34.40 | $34.40 | 33,185 | — | — |
| 2011-08-02 | $35.00 | $35.00 | 44,605 | — | — |
| 2011-08-01 | $36.80 | $36.80 | 25,475 | — | — |
| 2011-07-29 | $37.40 | $37.40 | 20,710 | — | — |
| 2011-07-28 | $37.80 | $37.80 | 27,665 | — | — |
| 2011-07-27 | $37.20 | $37.20 | 48,945 | — | — |
| 2011-07-26 | $40.00 | $40.00 | 13,435 | — | — |
| 2011-07-25 | $40.20 | $40.20 | 21,115 | — | — |
| 2011-07-22 | $42.60 | $42.60 | 9,145 | — | — |
| 2011-07-21 | $42.40 | $42.40 | 12,385 | — | — |
| 2011-07-20 | $41.40 | $41.40 | 24,255 | — | — |
| 2011-07-19 | $42.60 | $42.60 | 54,600 | — | — |
| 2011-07-18 | $39.60 | $39.60 | 15,075 | — | — |
| 2011-07-15 | $39.20 | $39.20 | 18,460 | — | — |
| 2011-07-14 | $39.40 | $39.40 | 17,970 | — | — |
| 2011-07-13 | $39.60 | $39.60 | 21,810 | — | — |
| 2011-07-12 | $39.20 | $39.20 | 15,860 | — | — |
| 2011-07-11 | $39.40 | $39.40 | 17,550 | — | — |
| 2011-07-08 | $39.20 | $39.20 | 17,105 | — | — |
| 2011-07-07 | $38.60 | $38.60 | 26,030 | — | — |
| 2011-07-06 | $38.00 | $38.00 | 20,670 | — | — |
| 2011-07-05 | $37.40 | $37.40 | 71,505 | — | — |
| 2011-07-01 | $39.40 | $39.40 | 147,475 | — | — |
| 2011-06-30 | $40.40 | $40.40 | 21,760 | — | — |
| 2011-06-29 | $40.60 | $40.60 | 20,900 | — | — |
| 2011-06-28 | $40.60 | $40.60 | 45,100 | — | — |
| 2011-06-27 | $40.00 | $40.00 | 38,760 | — | — |
| 2011-06-24 | $39.40 | $39.40 | 105,950 | — | — |
| 2011-06-23 | $39.80 | $39.80 | 28,020 | — | — |
| 2011-06-22 | $39.80 | $39.80 | 29,620 | — | — |
| 2011-06-21 | $40.00 | $40.00 | 38,880 | — | — |
| 2011-06-20 | $39.60 | $39.60 | 62,235 | — | — |
| 2011-06-17 | $40.00 | $40.00 | 49,705 | — | — |
| 2011-06-16 | $40.00 | $40.00 | 36,285 | — | — |
| 2011-06-15 | $40.00 | $40.00 | 111,760 | — | — |
| 2011-06-14 | $42.60 | $42.60 | 20,175 | — | — |
| 2011-06-13 | $42.40 | $42.40 | 30,705 | — | — |
| 2011-06-10 | $42.60 | $42.60 | 30,025 | — | — |
| 2011-06-09 | $42.80 | $42.80 | 17,560 | — | — |
| 2011-06-08 | $42.40 | $42.40 | 42,645 | — | — |
| 2011-06-07 | $43.60 | $43.60 | 25,235 | — | — |
| 2011-06-06 | $43.40 | $43.40 | 35,735 | — | — |
| 2011-06-03 | $43.60 | $43.60 | 67,365 | — | — |
| 2011-06-02 | $45.80 | $45.80 | 39,095 | — | — |
| 2011-06-01 | $46.60 | $46.60 | 126,920 | — | — |
| 2011-05-31 | $48.20 | $48.20 | 307,120 | — | — |
| 2011-05-27 | $46.80 | $46.80 | 44,050 | — | — |
| 2011-05-26 | $47.20 | $47.20 | 26,970 | — | — |
| 2011-05-25 | $47.20 | $47.20 | 23,060 | — | — |
| 2011-05-24 | $47.00 | $47.00 | 23,170 | — | — |
| 2011-05-23 | $48.00 | $48.00 | 39,410 | — | — |
| 2011-05-20 | $48.00 | $48.00 | 37,260 | — | — |
| 2011-05-19 | $48.60 | $48.60 | 30,630 | — | — |
| 2011-05-18 | $49.20 | $49.20 | 51,830 | — | — |
| 2011-05-17 | $48.60 | $48.60 | 68,775 | — | — |
| 2011-05-16 | $45.60 | $45.60 | 31,375 | — | — |
| 2011-05-13 | $46.60 | $46.60 | 20,575 | — | — |
| 2011-05-12 | $48.00 | $48.00 | 55,000 | — | — |
| 2011-05-11 | $46.00 | $46.00 | 25,935 | — | — |
| 2011-05-10 | $47.00 | $47.00 | 32,755 | — | — |
| 2011-05-09 | $45.80 | $45.80 | 31,925 | — | — |
| 2011-05-06 | $46.60 | $46.60 | 22,030 | — | — |
| 2011-05-05 | $46.00 | $46.00 | 32,080 | — | — |
| 2011-05-04 | $46.40 | $46.40 | 86,045 | — | — |
| 2011-05-03 | $49.00 | $49.00 | 54,945 | — | — |
| 2011-05-02 | $50.20 | $50.20 | 67,935 | — | — |
| 2011-04-29 | $51.40 | $51.40 | 30,200 | — | — |
| 2011-04-28 | $51.80 | $51.80 | 40,770 | — | — |
| 2011-04-27 | $50.00 | $50.00 | 46,660 | — | — |
| 2011-04-26 | $50.00 | $50.00 | 50,000 | — | — |
| 2011-04-25 | $50.00 | $50.00 | 34,540 | — | — |
| 2011-04-21 | $50.40 | $50.40 | 46,330 | — | — |
| 2011-04-20 | $51.20 | $51.20 | 72,700 | — | — |
| 2011-04-19 | $51.40 | $51.40 | 166,640 | — | — |
| 2011-04-18 | $50.80 | $50.80 | 83,895 | — | — |
| 2011-04-15 | $50.40 | $50.40 | 125,620 | — | — |
| 2011-04-14 | $48.80 | $48.80 | 73,535 | — | — |
| 2011-04-13 | $47.80 | $47.80 | 63,610 | — | — |
| 2011-04-12 | $49.60 | $49.60 | 44,685 | — | — |
| 2011-04-11 | $50.80 | $50.80 | 33,555 | — | — |
| 2011-04-08 | $50.40 | $50.40 | 42,065 | — | — |
| 2011-04-07 | $50.80 | $50.80 | 48,630 | — | — |
| 2011-04-06 | $52.20 | $52.20 | 57,610 | — | — |
| 2011-04-05 | $51.40 | $51.40 | 33,485 | — | — |
| 2011-04-04 | $51.60 | $51.60 | 42,000 | — | — |
| 2011-04-01 | $50.60 | $50.60 | 43,765 | — | — |
| 2011-03-31 | $51.80 | $51.80 | 103,085 | — | — |
| 2011-03-30 | $51.20 | $51.20 | 61,715 | — | — |
| 2011-03-29 | $50.20 | $50.20 | 72,840 | — | — |
| 2011-03-28 | $50.60 | $50.60 | 64,795 | — | — |
| 2011-03-25 | $50.20 | $50.20 | 64,890 | — | — |
| 2011-03-24 | $51.20 | $51.20 | 55,120 | — | — |
| 2011-03-23 | $53.20 | $53.20 | 30,400 | — | — |
| 2011-03-22 | $52.40 | $52.40 | 73,955 | — | — |
| 2011-03-21 | $51.80 | $51.80 | 38,080 | — | — |
| 2011-03-18 | $51.20 | $51.20 | 60,750 | — | — |
| 2011-03-17 | $52.00 | $52.00 | 57,920 | — | — |
| 2011-03-16 | $52.40 | $52.40 | 80,000 | — | — |
| 2011-03-15 | $52.60 | $52.60 | 116,895 | — | — |
| 2011-03-14 | $50.60 | $50.60 | 47,945 | — | — |
| 2011-03-11 | $49.60 | $49.60 | 63,145 | — | — |
| 2011-03-10 | $50.00 | $50.00 | 65,505 | — | — |
| 2011-03-09 | $52.40 | $52.40 | 93,510 | — | — |
| 2011-03-08 | $51.20 | $51.20 | 63,735 | — | — |
| 2011-03-07 | $51.20 | $51.20 | 74,290 | — | — |
| 2011-03-04 | $52.20 | $52.20 | 61,710 | — | — |
| 2011-03-03 | $53.60 | $53.60 | 105,650 | — | — |
| 2011-03-02 | $54.80 | $54.80 | 174,855 | — | — |
| 2011-03-01 | $59.20 | $59.20 | 695,325 | — | — |
| 2011-02-28 | $52.00 | $52.00 | 121,590 | — | — |
| 2011-02-25 | $46.80 | $46.80 | 23,585 | — | — |
| 2011-02-24 | $46.60 | $46.60 | 20,130 | — | — |
| 2011-02-23 | $45.00 | $45.00 | 30,910 | — | — |
| 2011-02-22 | $43.20 | $43.20 | 31,460 | — | — |
| 2011-02-18 | $45.40 | $45.40 | 59,325 | — | — |
| 2011-02-17 | $47.00 | $47.00 | 35,080 | — | — |
| 2011-02-16 | $45.60 | $45.60 | 25,670 | — | — |
| 2011-02-15 | $45.20 | $45.20 | 31,090 | — | — |
| 2011-02-14 | $45.40 | $45.40 | 25,765 | — | — |
| 2011-02-11 | $46.00 | $46.00 | 22,460 | — | — |
| 2011-02-10 | $45.60 | $45.60 | 12,715 | — | — |
| 2011-02-09 | $45.80 | $45.80 | 54,135 | — | — |
| 2011-02-08 | $44.20 | $44.20 | 15,585 | — | — |
| 2011-02-07 | $43.40 | $43.40 | 13,065 | — | — |
| 2011-02-04 | $43.00 | $43.00 | 13,705 | — | — |
| 2011-02-03 | $43.20 | $43.20 | 13,580 | — | — |
| 2011-02-02 | $43.40 | $43.40 | 10,305 | — | — |
| 2011-02-01 | $44.00 | $44.00 | 15,430 | — | — |
| 2011-01-31 | $43.20 | $43.20 | 22,715 | — | — |
| 2011-01-28 | $43.00 | $43.00 | 44,170 | — | — |
| 2011-01-27 | $44.80 | $44.80 | 16,690 | — | — |
| 2011-01-26 | $46.20 | $46.20 | 57,085 | — | — |
| 2011-01-25 | $45.20 | $45.20 | 25,420 | — | — |
| 2011-01-24 | $45.80 | $45.80 | 15,990 | — | — |
| 2011-01-21 | $46.00 | $46.00 | 19,425 | — | — |
| 2011-01-20 | $46.00 | $46.00 | 28,860 | — | — |
| 2011-01-19 | $47.60 | $47.60 | 28,480 | — | — |
| 2011-01-18 | $50.00 | $50.00 | 40,455 | — | — |
| 2011-01-14 | $50.20 | $50.20 | 15,850 | — | — |
| 2011-01-13 | $49.80 | $49.80 | 16,335 | — | — |
| 2011-01-12 | $51.00 | $51.00 | 21,750 | — | — |
| 2011-01-11 | $51.60 | $51.60 | 18,230 | — | — |
| 2011-01-10 | $52.80 | $52.80 | 48,605 | — | — |
| 2011-01-07 | $49.00 | $49.00 | 19,015 | — | — |
| 2011-01-06 | $50.40 | $50.40 | 16,530 | — | — |
| 2011-01-05 | $51.60 | $51.60 | 12,715 | — | — |
| 2011-01-04 | $50.60 | $50.60 | 48,330 | — | — |
| 2011-01-03 | $51.40 | $51.40 | 40,260 | — | — |