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
- 2003-06-23 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 | $20.00 | $20.00 | 243 | — | — |
| 2011-12-29 | $22.40 | $22.40 | 0 | — | — |
| 2011-12-28 | $22.40 | $22.40 | 0 | — | — |
| 2011-12-27 | $22.40 | $22.40 | 28 | — | — |
| 2011-12-23 | $26.80 | $26.80 | 80 | — | — |
| 2011-12-22 | $27.20 | $27.20 | 0 | — | — |
| 2011-12-21 | $27.20 | $27.20 | 168 | — | — |
| 2011-12-20 | $18.00 | $18.00 | 78 | — | — |
| 2011-12-19 | $16.80 | $16.80 | 13 | — | — |
| 2011-12-16 | $18.40 | $18.40 | 5 | — | — |
| 2011-12-15 | $22.00 | $22.00 | 0 | — | — |
| 2011-12-14 | $22.00 | $22.00 | 0 | — | — |
| 2011-12-13 | $22.00 | $22.00 | 0 | — | — |
| 2011-12-12 | $22.00 | $22.00 | 43 | — | — |
| 2011-12-09 | $20.00 | $20.00 | 78 | — | — |
| 2011-12-08 | $23.60 | $23.60 | 0 | — | — |
| 2011-12-07 | $23.60 | $23.60 | 0 | — | — |
| 2011-12-06 | $23.60 | $23.60 | 8 | — | — |
| 2011-12-05 | $22.00 | $22.00 | 30 | — | — |
| 2011-12-02 | $22.40 | $22.40 | 10 | — | — |
| 2011-12-01 | $20.00 | $20.00 | 5 | — | — |
| 2011-11-30 | $21.60 | $21.60 | 130 | — | — |
| 2011-11-29 | $22.00 | $22.00 | 45 | — | — |
| 2011-11-28 | $22.40 | $22.40 | 3 | — | — |
| 2011-11-25 | $25.60 | $25.60 | 0 | — | — |
| 2011-11-23 | $25.60 | $25.60 | 0 | — | — |
| 2011-11-22 | $25.60 | $25.60 | 0 | — | — |
| 2011-11-21 | $25.60 | $25.60 | 58 | — | — |
| 2011-11-18 | $28.80 | $28.80 | 0 | — | — |
| 2011-11-17 | $28.80 | $28.80 | 30 | — | — |
| 2011-11-16 | $30.00 | $30.00 | 0 | — | — |
| 2011-11-15 | $30.00 | $30.00 | 5 | — | — |
| 2011-11-14 | $28.00 | $28.00 | 55 | — | — |
| 2011-11-11 | $28.80 | $28.80 | 3 | — | — |
| 2011-11-10 | $29.20 | $29.20 | 3 | — | — |
| 2011-11-09 | $27.60 | $27.60 | 53 | — | — |
| 2011-11-08 | $29.20 | $29.20 | 140 | — | — |
| 2011-11-07 | $29.20 | $29.20 | 8 | — | — |
| 2011-11-04 | $29.20 | $29.20 | 3 | — | — |
| 2011-11-03 | $29.60 | $29.60 | 53 | — | — |
| 2011-11-02 | $31.20 | $31.20 | 240 | — | — |
| 2011-11-01 | $29.60 | $29.60 | 43 | — | — |
| 2011-10-31 | $23.20 | $23.20 | 375 | — | — |
| 2011-10-28 | $18.00 | $18.00 | 5 | — | — |
| 2011-10-27 | $19.60 | $19.60 | 33 | — | — |
| 2011-10-26 | $19.60 | $19.60 | 35 | — | — |
| 2011-10-25 | $18.40 | $18.40 | 0 | — | — |
| 2011-10-24 | $18.40 | $18.40 | 0 | — | — |
| 2011-10-21 | $18.40 | $18.40 | 3 | — | — |
| 2011-10-20 | $18.00 | $18.00 | 0 | — | — |
| 2011-10-19 | $18.00 | $18.00 | 5 | — | — |
| 2011-10-18 | $18.40 | $18.40 | 0 | — | — |
| 2011-10-17 | $18.40 | $18.40 | 3 | — | — |
| 2011-10-14 | $20.00 | $20.00 | 418 | — | — |
| 2011-10-13 | $24.40 | $24.40 | 3 | — | — |
| 2011-10-12 | $23.60 | $23.60 | 0 | — | — |
| 2011-10-11 | $23.60 | $23.60 | 270 | — | — |
| 2011-10-10 | $28.00 | $28.00 | 3 | — | — |
| 2011-10-07 | $28.00 | $28.00 | 8 | — | — |
| 2011-10-06 | $30.40 | $30.40 | 40 | — | — |
| 2011-10-05 | $30.00 | $30.00 | 0 | — | — |
| 2011-10-04 | $30.00 | $30.00 | 3 | — | — |
| 2011-10-03 | $26.80 | $26.80 | 50 | — | — |
| 2011-09-30 | $30.40 | $30.40 | 3 | — | — |
| 2011-09-29 | $30.80 | $30.80 | 0 | — | — |
| 2011-09-28 | $30.80 | $30.80 | 93 | — | — |
| 2011-09-27 | $31.60 | $31.60 | 0 | — | — |
| 2011-09-26 | $31.60 | $31.60 | 0 | — | — |
| 2011-09-23 | $31.60 | $31.60 | 68 | — | — |
| 2011-09-22 | $30.80 | $30.80 | 25 | — | — |
| 2011-09-21 | $31.20 | $31.20 | 0 | — | — |
| 2011-09-20 | $31.20 | $31.20 | 0 | — | — |
| 2011-09-19 | $31.20 | $31.20 | 3 | — | — |
| 2011-09-16 | $27.20 | $27.20 | 3 | — | — |
| 2011-09-15 | $31.20 | $31.20 | 80 | — | — |
| 2011-09-14 | $31.60 | $31.60 | 218 | — | — |
| 2011-09-13 | $26.80 | $26.80 | 318 | — | — |
| 2011-09-12 | $39.20 | $39.20 | 8 | — | — |
| 2011-09-09 | $28.00 | $28.00 | 0 | — | — |
| 2011-09-08 | $28.00 | $28.00 | 108 | — | — |
| 2011-09-07 | $34.00 | $34.00 | 0 | — | — |
| 2011-09-06 | $34.00 | $34.00 | 0 | — | — |
| 2011-09-02 | $34.00 | $34.00 | 0 | — | — |
| 2011-09-01 | $34.00 | $34.00 | 90 | — | — |
| 2011-08-31 | $26.80 | $26.80 | 0 | — | — |
| 2011-08-30 | $26.80 | $26.80 | 5 | — | — |
| 2011-08-29 | $32.00 | $32.00 | 0 | — | — |
| 2011-08-26 | $32.00 | $32.00 | 35 | — | — |
| 2011-08-25 | $34.00 | $34.00 | 318 | — | — |
| 2011-08-24 | $26.00 | $26.00 | 0 | — | — |
| 2011-08-23 | $26.00 | $26.00 | 0 | — | — |
| 2011-08-22 | $26.00 | $26.00 | 43 | — | — |
| 2011-08-19 | $26.00 | $26.00 | 0 | — | — |
| 2011-08-18 | $26.00 | $26.00 | 40 | — | — |
| 2011-08-17 | $26.00 | $26.00 | 15 | — | — |
| 2011-08-16 | $28.00 | $28.00 | 8 | — | — |
| 2011-08-15 | $28.00 | $28.00 | 0 | — | — |
| 2011-08-12 | $28.00 | $28.00 | 0 | — | — |
| 2011-08-11 | $28.00 | $28.00 | 88 | — | — |
| 2011-08-10 | $25.20 | $25.20 | 40 | — | — |
| 2011-08-09 | $30.00 | $30.00 | 33 | — | — |
| 2011-08-08 | $30.00 | $30.00 | 60 | — | — |
| 2011-08-05 | $30.80 | $30.80 | 60 | — | — |
| 2011-08-04 | $35.60 | $35.60 | 35 | — | — |
| 2011-08-03 | $38.00 | $38.00 | 0 | — | — |
| 2011-08-02 | $38.00 | $38.00 | 173 | — | — |
| 2011-08-01 | $40.80 | $40.80 | 260 | — | — |
| 2011-07-29 | $48.00 | $48.00 | 53 | — | — |
| 2011-07-28 | $48.00 | $48.00 | 353 | — | — |
| 2011-07-27 | $43.60 | $43.60 | 78 | — | — |
| 2011-07-26 | $53.60 | $53.60 | 255 | — | — |
| 2011-07-25 | $60.00 | $60.00 | 420 | — | — |
| 2011-07-22 | $37.60 | $37.60 | 40 | — | — |
| 2011-07-21 | $36.80 | $36.80 | 0 | — | — |
| 2011-07-20 | $36.80 | $36.80 | 45 | — | — |
| 2011-07-19 | $40.80 | $40.80 | 13 | — | — |
| 2011-07-18 | $44.00 | $44.00 | 50 | — | — |
| 2011-07-15 | $39.60 | $39.60 | 0 | — | — |
| 2011-07-14 | $39.60 | $39.60 | 25 | — | — |
| 2011-07-13 | $38.00 | $38.00 | 33 | — | — |
| 2011-07-12 | $36.00 | $36.00 | 3 | — | — |
| 2011-07-11 | $36.00 | $36.00 | 30 | — | — |
| 2011-07-08 | $46.80 | $46.80 | 88 | — | — |
| 2011-07-07 | $44.00 | $44.00 | 310 | — | — |
| 2011-07-06 | $39.60 | $39.60 | 48 | — | — |
| 2011-07-05 | $33.60 | $33.60 | 0 | — | — |
| 2011-07-01 | $33.60 | $33.60 | 85 | — | — |
| 2011-06-30 | $38.00 | $38.00 | 575 | — | — |
| 2011-06-29 | $25.60 | $25.60 | 163 | — | — |
| 2011-06-28 | $26.00 | $26.00 | 70 | — | — |
| 2011-06-27 | $28.00 | $28.00 | 25 | — | — |
| 2011-06-24 | $27.60 | $27.60 | 258 | — | — |
| 2011-06-23 | $28.80 | $28.80 | 48 | — | — |
| 2011-06-22 | $30.40 | $30.40 | 283 | — | — |
| 2011-06-21 | $25.60 | $25.60 | 5 | — | — |
| 2011-06-20 | $27.20 | $27.20 | 10 | — | — |
| 2011-06-17 | $26.00 | $26.00 | 308 | — | — |
| 2011-06-16 | $28.00 | $28.00 | 168 | — | — |
| 2011-06-15 | $34.00 | $34.00 | 115 | — | — |
| 2011-06-14 | $44.80 | $44.80 | 48 | — | — |
| 2011-06-13 | $49.20 | $49.20 | 10 | — | — |
| 2011-06-10 | $50.00 | $50.00 | 3 | — | — |
| 2011-06-09 | $52.80 | $52.80 | 73 | — | — |
| 2011-06-08 | $55.60 | $55.60 | 25 | — | — |
| 2011-06-07 | $56.40 | $56.40 | 50 | — | — |
| 2011-06-06 | $56.40 | $56.40 | 80 | — | — |
| 2011-06-03 | $68.40 | $68.40 | 123 | — | — |
| 2011-06-02 | $63.60 | $63.60 | 228 | — | — |
| 2011-06-01 | $68.40 | $68.40 | 100 | — | — |
| 2011-05-31 | $72.00 | $72.00 | 0 | — | — |
| 2011-05-27 | $72.00 | $72.00 | 0 | — | — |
| 2011-05-26 | $72.00 | $72.00 | 40 | — | — |
| 2011-05-25 | $80.00 | $80.00 | 0 | — | — |
| 2011-05-24 | $80.00 | $80.00 | 0 | — | — |
| 2011-05-23 | $80.00 | $80.00 | 13 | — | — |
| 2011-05-20 | $80.00 | $80.00 | 25 | — | — |
| 2011-05-19 | $80.80 | $80.80 | 0 | — | — |
| 2011-05-18 | $80.80 | $80.80 | 10 | — | — |
| 2011-05-17 | $85.20 | $85.20 | 0 | — | — |
| 2011-05-16 | $85.20 | $85.20 | 20 | — | — |
| 2011-05-13 | $78.00 | $78.00 | 133 | — | — |
| 2011-05-12 | $92.00 | $92.00 | 578 | — | — |
| 2011-05-11 | $84.00 | $84.00 | 93 | — | — |
| 2011-05-10 | $84.00 | $84.00 | 0 | — | — |
| 2011-05-09 | $84.00 | $84.00 | 43 | — | — |
| 2011-05-06 | $89.60 | $89.60 | 40 | — | — |
| 2011-05-05 | $106.40 | $106.40 | 3 | — | — |
| 2011-05-04 | $89.20 | $89.20 | 48 | — | — |
| 2011-05-03 | $86.80 | $86.80 | 105 | — | — |
| 2011-05-02 | $88.00 | $88.00 | 0 | — | — |
| 2011-04-29 | $88.00 | $88.00 | 15 | — | — |
| 2011-04-28 | $88.00 | $88.00 | 18 | — | — |
| 2011-04-27 | $95.20 | $95.20 | 23 | — | — |
| 2011-04-26 | $94.40 | $94.40 | 50 | — | — |
| 2011-04-25 | $98.40 | $98.40 | 20 | — | — |
| 2011-04-21 | $98.80 | $98.80 | 8 | — | — |
| 2011-04-20 | $94.80 | $94.80 | 28 | — | — |
| 2011-04-19 | $92.80 | $92.80 | 113 | — | — |
| 2011-04-18 | $98.00 | $98.00 | 368 | — | — |
| 2011-04-15 | $135.60 | $135.60 | 23 | — | — |
| 2011-04-14 | $159.20 | $159.20 | 0 | — | — |
| 2011-04-13 | $159.20 | $159.20 | 43 | — | — |
| 2011-04-12 | $148.40 | $148.40 | 188 | — | — |
| 2011-04-11 | $155.60 | $155.60 | 180 | — | — |
| 2011-04-08 | $129.60 | $129.60 | 60 | — | — |
| 2011-04-07 | $124.80 | $124.80 | 30 | — | — |
| 2011-04-06 | $119.20 | $119.20 | 73 | — | — |
| 2011-04-05 | $109.60 | $109.60 | 228 | — | — |
| 2011-04-04 | $97.20 | $97.20 | 10 | — | — |
| 2011-04-01 | $84.00 | $84.00 | 28 | — | — |
| 2011-03-31 | $84.00 | $84.00 | 3 | — | — |
| 2011-03-30 | $81.20 | $81.20 | 15 | — | — |
| 2011-03-29 | $98.40 | $98.40 | 0 | — | — |
| 2011-03-28 | $98.40 | $98.40 | 5 | — | — |
| 2011-03-25 | $98.80 | $98.80 | 10 | — | — |
| 2011-03-24 | $98.00 | $98.00 | 13 | — | — |
| 2011-03-23 | $100.00 | $100.00 | 15 | — | — |
| 2011-03-22 | $98.40 | $98.40 | 5 | — | — |
| 2011-03-21 | $100.80 | $100.80 | 0 | — | — |
| 2011-03-18 | $100.80 | $100.80 | 3 | — | — |
| 2011-03-17 | $94.40 | $94.40 | 5 | — | — |
| 2011-03-16 | $106.00 | $106.00 | 0 | — | — |
| 2011-03-15 | $106.00 | $106.00 | 38 | — | — |
| 2011-03-14 | $106.80 | $106.80 | 153 | — | — |
| 2011-03-11 | $111.20 | $111.20 | 20 | — | — |
| 2011-03-10 | $112.80 | $112.80 | 30 | — | — |
| 2011-03-09 | $117.60 | $117.60 | 73 | — | — |
| 2011-03-08 | $116.00 | $116.00 | 3 | — | — |
| 2011-03-07 | $96.40 | $96.40 | 3 | — | — |
| 2011-03-04 | $96.40 | $96.40 | 3 | — | — |
| 2011-03-03 | $91.60 | $91.60 | 93 | — | — |
| 2011-03-02 | $96.40 | $96.40 | 23 | — | — |
| 2011-03-01 | $97.20 | $97.20 | 0 | — | — |
| 2011-02-28 | $97.20 | $97.20 | 0 | — | — |
| 2011-02-25 | $97.20 | $97.20 | 0 | — | — |
| 2011-02-24 | $97.20 | $97.20 | 15 | — | — |
| 2011-02-23 | $97.60 | $97.60 | 10 | — | — |
| 2011-02-22 | $96.00 | $96.00 | 78 | — | — |
| 2011-02-18 | $110.40 | $110.40 | 0 | — | — |
| 2011-02-17 | $110.40 | $110.40 | 0 | — | — |
| 2011-02-16 | $110.40 | $110.40 | 43 | — | — |
| 2011-02-15 | $109.60 | $109.60 | 15 | — | — |
| 2011-02-14 | $113.60 | $113.60 | 13 | — | — |
| 2011-02-11 | $96.40 | $96.40 | 10 | — | — |
| 2011-02-10 | $102.00 | $102.00 | 0 | — | — |
| 2011-02-09 | $102.00 | $102.00 | 10 | — | — |
| 2011-02-08 | $100.00 | $100.00 | 0 | — | — |
| 2011-02-07 | $100.00 | $100.00 | 35 | — | — |
| 2011-02-04 | $104.00 | $104.00 | 5 | — | — |
| 2011-02-03 | $102.80 | $102.80 | 33 | — | — |
| 2011-02-02 | $120.80 | $120.80 | 13 | — | — |
| 2011-02-01 | $124.80 | $124.80 | 180 | — | — |
| 2011-01-31 | $144.00 | $144.00 | 165 | — | — |
| 2011-01-28 | $141.60 | $141.60 | 13 | — | — |
| 2011-01-27 | $149.60 | $149.60 | 0 | — | — |
| 2011-01-26 | $149.60 | $149.60 | 23 | — | — |
| 2011-01-25 | $149.60 | $149.60 | 23 | — | — |
| 2011-01-24 | $146.00 | $146.00 | 143 | — | — |
| 2011-01-21 | $140.00 | $140.00 | 15 | — | — |
| 2011-01-20 | $141.60 | $141.60 | 13 | — | — |
| 2011-01-19 | $144.40 | $144.40 | 10 | — | — |
| 2011-01-18 | $153.60 | $153.60 | 153 | — | — |
| 2011-01-14 | $166.00 | $166.00 | 10 | — | — |
| 2011-01-13 | $167.60 | $167.60 | 0 | — | — |
| 2011-01-12 | $167.60 | $167.60 | 3 | — | — |
| 2011-01-11 | $168.00 | $168.00 | 50 | — | — |
| 2011-01-10 | $164.80 | $164.80 | 83 | — | — |
| 2011-01-07 | $179.20 | $179.20 | 20 | — | — |
| 2011-01-06 | $198.40 | $198.40 | 30 | — | — |
| 2011-01-05 | $204.00 | $204.00 | 3 | — | — |
| 2011-01-04 | $188.00 | $188.00 | 10 | — | — |
| 2011-01-03 | $198.40 | $198.40 | 0 | — | — |