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
- 2007-12-19 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 | $29.50 | $29.50 | 3,800 | — | — |
| 2011-12-29 | $28.40 | $28.40 | 2,160 | — | — |
| 2011-12-28 | $29.00 | $29.00 | 1,550 | — | — |
| 2011-12-27 | $29.20 | $29.20 | 1,990 | — | — |
| 2011-12-23 | $29.80 | $29.80 | 2,940 | — | — |
| 2011-12-22 | $29.70 | $29.70 | 2,800 | — | — |
| 2011-12-21 | $28.80 | $28.80 | 3,250 | — | — |
| 2011-12-20 | $26.20 | $26.20 | 3,840 | — | — |
| 2011-12-19 | $26.10 | $26.10 | 4,390 | — | — |
| 2011-12-16 | $28.20 | $28.20 | 2,790 | — | — |
| 2011-12-15 | $28.80 | $28.80 | 1,200 | — | — |
| 2011-12-14 | $29.80 | $29.80 | 1,440 | — | — |
| 2011-12-13 | $30.30 | $30.30 | 5,040 | — | — |
| 2011-12-12 | $30.00 | $30.00 | 2,610 | — | — |
| 2011-12-09 | $29.50 | $29.50 | 7,140 | — | — |
| 2011-12-08 | $28.50 | $28.50 | 3,250 | — | — |
| 2011-12-07 | $29.00 | $29.00 | 2,380 | — | — |
| 2011-12-06 | $28.60 | $28.60 | 3,370 | — | — |
| 2011-12-05 | $28.30 | $28.30 | 3,150 | — | — |
| 2011-12-02 | $28.60 | $28.60 | 2,790 | — | — |
| 2011-12-01 | $27.00 | $27.00 | 1,250 | — | — |
| 2011-11-30 | $29.00 | $29.00 | 5,220 | — | — |
| 2011-11-29 | $28.10 | $28.10 | 420 | — | — |
| 2011-11-28 | $29.60 | $29.60 | 2,500 | — | — |
| 2011-11-25 | $28.20 | $28.20 | 1,900 | — | — |
| 2011-11-23 | $27.00 | $27.00 | 4,030 | — | — |
| 2011-11-22 | $26.70 | $26.70 | 4,210 | — | — |
| 2011-11-21 | $27.40 | $27.40 | 1,920 | — | — |
| 2011-11-18 | $26.00 | $26.00 | 2,970 | — | — |
| 2011-11-17 | $27.10 | $27.10 | 1,900 | — | — |
| 2011-11-16 | $27.70 | $27.70 | 3,990 | — | — |
| 2011-11-15 | $28.20 | $28.20 | 4,750 | — | — |
| 2011-11-14 | $27.80 | $27.80 | 1,150 | — | — |
| 2011-11-11 | $27.10 | $27.10 | 2,600 | — | — |
| 2011-11-10 | $25.50 | $25.50 | 2,310 | — | — |
| 2011-11-09 | $26.70 | $26.70 | 1,280 | — | — |
| 2011-11-08 | $26.70 | $26.70 | 1,970 | — | — |
| 2011-11-07 | $27.50 | $27.50 | 2,780 | — | — |
| 2011-11-04 | $28.00 | $28.00 | 3,930 | — | — |
| 2011-11-03 | $26.50 | $26.50 | 4,820 | — | — |
| 2011-11-02 | $29.20 | $29.20 | 1,370 | — | — |
| 2011-11-01 | $31.50 | $31.50 | 820 | — | — |
| 2011-10-31 | $30.80 | $30.80 | 960 | — | — |
| 2011-10-28 | $31.10 | $31.10 | 7,890 | — | — |
| 2011-10-27 | $28.00 | $28.00 | 3,220 | — | — |
| 2011-10-26 | $26.50 | $26.50 | 710 | — | — |
| 2011-10-25 | $26.20 | $26.20 | 1,810 | — | — |
| 2011-10-24 | $25.80 | $25.80 | 700 | — | — |
| 2011-10-21 | $26.50 | $26.50 | 2,200 | — | — |
| 2011-10-20 | $25.40 | $25.40 | 4,470 | — | — |
| 2011-10-19 | $26.30 | $26.30 | 420 | — | — |
| 2011-10-18 | $27.00 | $27.00 | 510 | — | — |
| 2011-10-17 | $28.20 | $28.20 | 1,370 | — | — |
| 2011-10-14 | $28.30 | $28.30 | 1,110 | — | — |
| 2011-10-13 | $27.90 | $27.90 | 600 | — | — |
| 2011-10-12 | $28.00 | $28.00 | 1,290 | — | — |
| 2011-10-11 | $28.10 | $28.10 | 290 | — | — |
| 2011-10-10 | $27.20 | $27.20 | 2,040 | — | — |
| 2011-10-07 | $27.00 | $27.00 | 640 | — | — |
| 2011-10-06 | $28.10 | $28.10 | 2,910 | — | — |
| 2011-10-05 | $27.20 | $27.20 | 1,940 | — | — |
| 2011-10-04 | $25.80 | $25.80 | 5,270 | — | — |
| 2011-10-03 | $25.40 | $25.40 | 3,580 | — | — |
| 2011-09-30 | $26.50 | $26.50 | 1,890 | — | — |
| 2011-09-29 | $26.10 | $26.10 | 1,940 | — | — |
| 2011-09-28 | $25.30 | $25.30 | 1,840 | — | — |
| 2011-09-27 | $25.10 | $25.10 | 5,220 | — | — |
| 2011-09-26 | $25.80 | $25.80 | 1,820 | — | — |
| 2011-09-23 | $27.30 | $27.30 | 1,980 | — | — |
| 2011-09-22 | $26.40 | $26.40 | 3,310 | — | — |
| 2011-09-21 | $28.50 | $28.50 | 1,500 | — | — |
| 2011-09-20 | $29.10 | $29.10 | 960 | — | — |
| 2011-09-19 | $29.00 | $29.00 | 1,500 | — | — |
| 2011-09-16 | $30.00 | $30.00 | 3,270 | — | — |
| 2011-09-15 | $31.50 | $31.50 | 3,130 | — | — |
| 2011-09-14 | $32.00 | $32.00 | 1,980 | — | — |
| 2011-09-13 | $33.00 | $33.00 | 400 | — | — |
| 2011-09-12 | $32.70 | $32.70 | 1,300 | — | — |
| 2011-09-09 | $32.50 | $32.50 | 1,410 | — | — |
| 2011-09-08 | $34.30 | $34.30 | 420 | — | — |
| 2011-09-07 | $34.30 | $34.30 | 2,140 | — | — |
| 2011-09-06 | $32.20 | $32.20 | 2,420 | — | — |
| 2011-09-02 | $33.80 | $33.80 | 1,200 | — | — |
| 2011-09-01 | $35.40 | $35.40 | 2,150 | — | — |
| 2011-08-31 | $37.80 | $37.80 | 4,420 | — | — |
| 2011-08-30 | $36.80 | $36.80 | 670 | — | — |
| 2011-08-29 | $37.10 | $37.10 | 3,840 | — | — |
| 2011-08-26 | $35.20 | $35.20 | 3,880 | — | — |
| 2011-08-25 | $34.60 | $34.60 | 1,020 | — | — |
| 2011-08-24 | $34.60 | $34.60 | 1,330 | — | — |
| 2011-08-23 | $33.50 | $33.50 | 1,830 | — | — |
| 2011-08-22 | $33.10 | $33.10 | 1,510 | — | — |
| 2011-08-19 | $32.50 | $32.50 | 3,300 | — | — |
| 2011-08-18 | $32.90 | $32.90 | 2,170 | — | — |
| 2011-08-17 | $32.80 | $32.80 | 2,560 | — | — |
| 2011-08-16 | $33.00 | $33.00 | 3,360 | — | — |
| 2011-08-15 | $31.20 | $31.20 | 2,390 | — | — |
| 2011-08-12 | $32.00 | $32.00 | 3,350 | — | — |
| 2011-08-11 | $33.60 | $33.60 | 2,350 | — | — |
| 2011-08-10 | $32.60 | $32.60 | 3,870 | — | — |
| 2011-08-09 | $31.20 | $31.20 | 3,980 | — | — |
| 2011-08-08 | $33.60 | $33.60 | 6,190 | — | — |
| 2011-08-05 | $31.40 | $31.40 | 6,040 | — | — |
| 2011-08-04 | $33.40 | $33.40 | 4,130 | — | — |
| 2011-08-03 | $35.90 | $35.90 | 3,360 | — | — |
| 2011-08-02 | $36.20 | $36.20 | 1,070 | — | — |
| 2011-08-01 | $36.80 | $36.80 | 2,350 | — | — |
| 2011-07-29 | $36.70 | $36.70 | 5,160 | — | — |
| 2011-07-28 | $37.70 | $37.70 | 1,670 | — | — |
| 2011-07-27 | $39.40 | $39.40 | 3,090 | — | — |
| 2011-07-26 | $38.80 | $38.80 | 4,210 | — | — |
| 2011-07-25 | $38.60 | $38.60 | 3,600 | — | — |
| 2011-07-22 | $38.50 | $38.50 | 2,240 | — | — |
| 2011-07-21 | $38.80 | $38.80 | 1,530 | — | — |
| 2011-07-20 | $39.10 | $39.10 | 2,940 | — | — |
| 2011-07-19 | $39.90 | $39.90 | 1,320 | — | — |
| 2011-07-18 | $39.80 | $39.80 | 890 | — | — |
| 2011-07-15 | $40.20 | $40.20 | 2,530 | — | — |
| 2011-07-14 | $39.80 | $39.80 | 2,280 | — | — |
| 2011-07-13 | $40.40 | $40.40 | 3,590 | — | — |
| 2011-07-12 | $39.50 | $39.50 | 1,390 | — | — |
| 2011-07-11 | $39.30 | $39.30 | 3,260 | — | — |
| 2011-07-08 | $39.30 | $39.30 | 2,250 | — | — |
| 2011-07-07 | $40.00 | $40.00 | 6,300 | — | — |
| 2011-07-06 | $40.50 | $40.50 | 5,340 | — | — |
| 2011-07-05 | $39.60 | $39.60 | 1,580 | — | — |
| 2011-07-01 | $40.10 | $40.10 | 4,970 | — | — |
| 2011-06-30 | $39.30 | $39.30 | 2,000 | — | — |
| 2011-06-29 | $37.40 | $37.40 | 3,220 | — | — |
| 2011-06-28 | $37.30 | $37.30 | 4,640 | — | — |
| 2011-06-27 | $38.30 | $38.30 | 4,320 | — | — |
| 2011-06-24 | $39.80 | $39.80 | 2,340 | — | — |
| 2011-06-23 | $40.60 | $40.60 | 5,850 | — | — |
| 2011-06-22 | $39.10 | $39.10 | 1,110 | — | — |
| 2011-06-21 | $39.30 | $39.30 | 2,200 | — | — |
| 2011-06-20 | $38.80 | $38.80 | 4,280 | — | — |
| 2011-06-17 | $39.70 | $39.70 | 6,750 | — | — |
| 2011-06-16 | $39.40 | $39.40 | 4,500 | — | — |
| 2011-06-15 | $40.30 | $40.30 | 20,990 | — | — |
| 2011-06-14 | $39.20 | $39.20 | 2,250 | — | — |
| 2011-06-13 | $40.20 | $40.20 | 3,650 | — | — |
| 2011-06-10 | $40.90 | $40.90 | 5,020 | — | — |
| 2011-06-09 | $40.10 | $40.10 | 4,950 | — | — |
| 2011-06-08 | $39.50 | $39.50 | 1,860 | — | — |
| 2011-06-07 | $39.90 | $39.90 | 5,080 | — | — |
| 2011-06-06 | $39.10 | $39.10 | 12,650 | — | — |
| 2011-06-03 | $39.50 | $39.50 | 5,250 | — | — |
| 2011-06-02 | $39.60 | $39.60 | 4,420 | — | — |
| 2011-06-01 | $41.00 | $41.00 | 5,930 | — | — |
| 2011-05-31 | $41.30 | $41.30 | 15,120 | — | — |
| 2011-05-27 | $40.60 | $40.60 | 8,200 | — | — |
| 2011-05-26 | $39.10 | $39.10 | 5,980 | — | — |
| 2011-05-25 | $39.70 | $39.70 | 9,090 | — | — |
| 2011-05-24 | $41.70 | $41.70 | 7,700 | — | — |
| 2011-05-23 | $41.90 | $41.90 | 15,390 | — | — |
| 2011-05-20 | $40.40 | $40.40 | 6,880 | — | — |
| 2011-05-19 | $39.20 | $39.20 | 58,670 | — | — |
| 2011-05-18 | $35.20 | $35.20 | 9,350 | — | — |
| 2011-05-17 | $33.00 | $33.00 | 11,380 | — | — |
| 2011-05-16 | $32.20 | $32.20 | 5,100 | — | — |
| 2011-05-13 | $31.00 | $31.00 | 5,900 | — | — |
| 2011-05-12 | $30.70 | $30.70 | 5,350 | — | — |
| 2011-05-11 | $31.60 | $31.60 | 5,580 | — | — |
| 2011-05-10 | $31.70 | $31.70 | 5,620 | — | — |
| 2011-05-09 | $32.90 | $32.90 | 4,700 | — | — |
| 2011-05-06 | $31.50 | $31.50 | 13,550 | — | — |
| 2011-05-05 | $33.80 | $33.80 | 3,020 | — | — |
| 2011-05-04 | $34.00 | $34.00 | 2,300 | — | — |
| 2011-05-03 | $34.10 | $34.10 | 7,350 | — | — |
| 2011-05-02 | $36.20 | $36.20 | 4,100 | — | — |
| 2011-04-29 | $36.70 | $36.70 | 2,700 | — | — |
| 2011-04-28 | $37.30 | $37.30 | 2,860 | — | — |
| 2011-04-27 | $37.00 | $37.00 | 1,950 | — | — |
| 2011-04-26 | $37.10 | $37.10 | 3,190 | — | — |
| 2011-04-25 | $36.40 | $36.40 | 2,500 | — | — |
| 2011-04-21 | $37.00 | $37.00 | 1,680 | — | — |
| 2011-04-20 | $36.20 | $36.20 | 3,350 | — | — |
| 2011-04-19 | $36.10 | $36.10 | 2,620 | — | — |
| 2011-04-18 | $37.20 | $37.20 | 7,710 | — | — |
| 2011-04-15 | $39.00 | $39.00 | 13,020 | — | — |
| 2011-04-14 | $38.60 | $38.60 | 4,790 | — | — |
| 2011-04-13 | $38.00 | $38.00 | 7,040 | — | — |
| 2011-04-12 | $39.00 | $39.00 | 5,450 | — | — |
| 2011-04-11 | $39.90 | $39.90 | 1,730 | — | — |
| 2011-04-08 | $39.80 | $39.80 | 3,510 | — | — |
| 2011-04-07 | $40.40 | $40.40 | 2,310 | — | — |
| 2011-04-06 | $40.20 | $40.20 | 3,070 | — | — |
| 2011-04-05 | $40.00 | $40.00 | 2,780 | — | — |
| 2011-04-04 | $40.00 | $40.00 | 6,790 | — | — |
| 2011-04-01 | $40.40 | $40.40 | 4,230 | — | — |
| 2011-03-31 | $40.40 | $40.40 | 2,710 | — | — |
| 2011-03-30 | $40.30 | $40.30 | 1,040 | — | — |
| 2011-03-29 | $40.40 | $40.40 | 3,000 | — | — |
| 2011-03-28 | $40.00 | $40.00 | 4,460 | — | — |
| 2011-03-25 | $40.50 | $40.50 | 3,160 | — | — |
| 2011-03-24 | $40.20 | $40.20 | 6,140 | — | — |
| 2011-03-23 | $40.00 | $40.00 | 9,700 | — | — |
| 2011-03-22 | $40.20 | $40.20 | 2,650 | — | — |
| 2011-03-21 | $40.00 | $40.00 | 11,270 | — | — |
| 2011-03-18 | $40.00 | $40.00 | 2,900 | — | — |
| 2011-03-17 | $39.80 | $39.80 | 7,170 | — | — |
| 2011-03-16 | $39.70 | $39.70 | 4,880 | — | — |
| 2011-03-15 | $40.10 | $40.10 | 3,980 | — | — |
| 2011-03-14 | $40.30 | $40.30 | 6,980 | — | — |
| 2011-03-11 | $40.70 | $40.70 | 6,340 | — | — |
| 2011-03-10 | $40.30 | $40.30 | 9,180 | — | — |
| 2011-03-09 | $41.50 | $41.50 | 2,970 | — | — |
| 2011-03-08 | $41.70 | $41.70 | 4,330 | — | — |
| 2011-03-07 | $42.20 | $42.20 | 12,590 | — | — |
| 2011-03-04 | $40.20 | $40.20 | 10,960 | — | — |
| 2011-03-03 | $42.70 | $42.70 | 16,930 | — | — |
| 2011-03-02 | $42.20 | $42.20 | 18,150 | — | — |
| 2011-03-01 | $40.10 | $40.10 | 20,740 | — | — |
| 2011-02-28 | $39.40 | $39.40 | 10,320 | — | — |
| 2011-02-25 | $38.10 | $38.10 | 3,520 | — | — |
| 2011-02-24 | $38.70 | $38.70 | 3,850 | — | — |
| 2011-02-23 | $39.20 | $39.20 | 6,820 | — | — |
| 2011-02-22 | $40.90 | $40.90 | 13,850 | — | — |
| 2011-02-18 | $39.20 | $39.20 | 7,640 | — | — |
| 2011-02-17 | $38.80 | $38.80 | 14,290 | — | — |
| 2011-02-16 | $39.00 | $39.00 | 10,160 | — | — |
| 2011-02-15 | $39.00 | $39.00 | 5,000 | — | — |
| 2011-02-14 | $39.90 | $39.90 | 9,380 | — | — |
| 2011-02-11 | $40.10 | $40.10 | 18,800 | — | — |
| 2011-02-10 | $39.50 | $39.50 | 3,820 | — | — |
| 2011-02-09 | $39.70 | $39.70 | 6,110 | — | — |
| 2011-02-08 | $39.80 | $39.80 | 11,370 | — | — |
| 2011-02-07 | $38.70 | $38.70 | 10,510 | — | — |
| 2011-02-04 | $39.30 | $39.30 | 7,270 | — | — |
| 2011-02-03 | $40.20 | $40.20 | 11,520 | — | — |
| 2011-02-02 | $38.40 | $38.40 | 37,710 | — | — |
| 2011-02-01 | $42.80 | $42.80 | 10,420 | — | — |
| 2011-01-31 | $43.50 | $43.50 | 10,360 | — | — |
| 2011-01-28 | $42.40 | $42.40 | 14,590 | — | — |
| 2011-01-27 | $44.20 | $44.20 | 28,460 | — | — |
| 2011-01-26 | $45.00 | $45.00 | 39,510 | — | — |
| 2011-01-25 | $46.70 | $46.70 | 61,570 | — | — |
| 2011-01-24 | $40.60 | $40.60 | 12,900 | — | — |
| 2011-01-21 | $39.20 | $39.20 | 10,490 | — | — |
| 2011-01-20 | $40.00 | $40.00 | 15,860 | — | — |
| 2011-01-19 | $39.00 | $39.00 | 15,590 | — | — |
| 2011-01-18 | $35.60 | $35.60 | 5,780 | — | — |
| 2011-01-14 | $35.90 | $35.90 | 5,130 | — | — |
| 2011-01-13 | $35.20 | $35.20 | 6,110 | — | — |
| 2011-01-12 | $34.80 | $34.80 | 8,160 | — | — |
| 2011-01-11 | $33.50 | $33.50 | 2,900 | — | — |
| 2011-01-10 | $33.50 | $33.50 | 2,460 | — | — |
| 2011-01-07 | $33.50 | $33.50 | 3,270 | — | — |
| 2011-01-06 | $33.70 | $33.70 | 2,730 | — | — |
| 2011-01-05 | $33.10 | $33.10 | 2,110 | — | — |
| 2011-01-04 | $33.50 | $33.50 | 6,900 | — | — |
| 2011-01-03 | $32.80 | $32.80 | 5,460 | — | — |