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
- 1989-11-16 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 | $25.75 | $83.43 | 134,132 | — | — |
| 2011-12-29 | $26.29 | $85.17 | 101,796 | — | — |
| 2011-12-28 | $26.48 | $85.80 | 87,559 | — | — |
| 2011-12-27 | $27.21 | $88.16 | 61,940 | — | — |
| 2011-12-23 | $27.31 | $88.48 | 59,598 | — | — |
| 2011-12-22 | $26.77 | $86.74 | 97,625 | — | — |
| 2011-12-21 | $27.11 | $87.85 | 84,210 | — | — |
| 2011-12-20 | $27.16 | $88.01 | 171,625 | — | — |
| 2011-12-19 | $25.31 | $82.01 | 141,219 | — | — |
| 2011-12-16 | $27.06 | $87.69 | 386,474 | — | — |
| 2011-12-15 | $26.09 | $84.54 | 146,479 | — | — |
| 2011-12-14 | $25.46 | $82.49 | 191,799 | — | — |
| 2011-12-13 | $26.38 | $85.48 | 245,727 | — | — |
| 2011-12-12 | $27.55 | $89.27 | 161,455 | — | — |
| 2011-12-09 | $28.77 | $93.21 | 128,729 | — | — |
| 2011-12-08 | $28.18 | $91.32 | 196,770 | — | — |
| 2011-12-07 | $30.08 | $97.47 | 122,524 | — | — |
| 2011-12-06 | $30.71 | $99.52 | 284,041 | — | — |
| 2011-12-05 | $30.28 | $98.10 | 449,421 | — | — |
| 2011-12-02 | $25.94 | $84.06 | 196,627 | — | — |
| 2011-12-01 | $26.67 | $86.43 | 156,032 | — | — |
| 2011-11-30 | $27.06 | $87.69 | 361,410 | — | — |
| 2011-11-29 | $25.94 | $84.06 | 229,353 | — | — |
| 2011-11-28 | $25.80 | $83.59 | 252,712 | — | — |
| 2011-11-25 | $24.78 | $80.28 | 92,736 | — | — |
| 2011-11-23 | $25.75 | $83.43 | 251,130 | — | — |
| 2011-11-22 | $27.99 | $90.69 | 187,731 | — | — |
| 2011-11-21 | $28.96 | $93.84 | 219,328 | — | — |
| 2011-11-18 | $30.42 | $98.57 | 177,808 | — | — |
| 2011-11-17 | $30.96 | $100.31 | 165,831 | — | — |
| 2011-11-16 | $31.40 | $101.73 | 219,656 | — | — |
| 2011-11-15 | $30.91 | $100.15 | 218,670 | — | — |
| 2011-11-14 | $29.94 | $96.99 | 117,738 | — | — |
| 2011-11-11 | $30.57 | $99.05 | 152,272 | — | — |
| 2011-11-10 | $29.40 | $95.26 | 143,192 | — | — |
| 2011-11-09 | $28.91 | $93.68 | 189,847 | — | — |
| 2011-11-08 | $30.81 | $99.83 | 220,581 | — | — |
| 2011-11-07 | $30.96 | $100.31 | 155,210 | — | — |
| 2011-11-04 | $31.59 | $102.36 | 142,247 | — | — |
| 2011-11-03 | $32.17 | $104.25 | 250,020 | — | — |
| 2011-11-02 | $31.59 | $102.36 | 244,638 | — | — |
| 2011-11-01 | $30.67 | $99.36 | 336,983 | — | — |
| 2011-10-31 | $33.05 | $107.09 | 153,916 | — | — |
| 2011-10-28 | $34.07 | $110.40 | 213,103 | — | — |
| 2011-10-27 | $34.95 | $113.24 | 277,632 | — | — |
| 2011-10-26 | $33.44 | $108.35 | 197,880 | — | — |
| 2011-10-25 | $32.37 | $104.88 | 173,823 | — | — |
| 2011-10-24 | $33.05 | $107.09 | 140,418 | — | — |
| 2011-10-21 | $30.81 | $99.83 | 183,068 | — | — |
| 2011-10-20 | $30.37 | $98.41 | 156,792 | — | — |
| 2011-10-19 | $30.33 | $98.26 | 170,597 | — | — |
| 2011-10-18 | $30.76 | $99.68 | 273,091 | — | — |
| 2011-10-17 | $29.30 | $94.94 | 159,360 | — | — |
| 2011-10-14 | $30.67 | $99.36 | 151,779 | — | — |
| 2011-10-13 | $29.35 | $95.10 | 149,601 | — | — |
| 2011-10-12 | $29.35 | $95.10 | 242,419 | — | — |
| 2011-10-11 | $29.64 | $96.05 | 219,287 | — | — |
| 2011-10-10 | $29.06 | $94.16 | 216,123 | — | — |
| 2011-10-07 | $27.31 | $88.48 | 184,711 | — | — |
| 2011-10-06 | $28.62 | $92.74 | 177,952 | — | — |
| 2011-10-05 | $27.11 | $87.85 | 241,844 | — | — |
| 2011-10-04 | $26.92 | $87.22 | 595,776 | — | — |
| 2011-10-03 | $25.41 | $82.33 | 739,255 | — | — |
| 2011-09-30 | $28.33 | $91.79 | 477,997 | — | — |
| 2011-09-29 | $30.13 | $97.63 | 271,920 | — | — |
| 2011-09-28 | $29.16 | $94.47 | 306,229 | — | — |
| 2011-09-27 | $30.47 | $98.73 | 219,677 | — | — |
| 2011-09-26 | $30.47 | $98.73 | 199,338 | — | — |
| 2011-09-23 | $29.21 | $94.63 | 152,108 | — | — |
| 2011-09-22 | $29.50 | $95.58 | 479,641 | — | — |
| 2011-09-21 | $31.83 | $103.15 | 267,010 | — | — |
| 2011-09-20 | $32.81 | $106.30 | 220,129 | — | — |
| 2011-09-19 | $33.29 | $107.88 | 211,583 | — | — |
| 2011-09-16 | $33.64 | $108.98 | 274,262 | — | — |
| 2011-09-15 | $33.15 | $107.40 | 202,872 | — | — |
| 2011-09-14 | $32.27 | $104.57 | 311,426 | — | — |
| 2011-09-13 | $32.32 | $104.72 | 333,409 | — | — |
| 2011-09-12 | $30.81 | $99.83 | 342,838 | — | — |
| 2011-09-09 | $30.62 | $99.20 | 392,904 | — | — |
| 2011-09-08 | $32.56 | $105.51 | 336,305 | — | — |
| 2011-09-07 | $33.98 | $110.09 | 425,939 | — | — |
| 2011-09-06 | $32.08 | $103.93 | 485,475 | — | — |
| 2011-09-02 | $34.12 | $110.56 | 245,727 | — | — |
| 2011-09-01 | $34.17 | $110.72 | 341,380 | — | — |
| 2011-08-31 | $35.00 | $113.40 | 209,528 | — | — |
| 2011-08-30 | $35.53 | $115.13 | 229,250 | — | — |
| 2011-08-29 | $34.56 | $111.98 | 315,412 | — | — |
| 2011-08-26 | $30.47 | $98.73 | 375,811 | — | — |
| 2011-08-25 | $30.67 | $99.36 | 222,368 | — | — |
| 2011-08-24 | $31.98 | $103.62 | 308,571 | — | — |
| 2011-08-23 | $30.86 | $99.99 | 314,672 | — | — |
| 2011-08-22 | $29.35 | $95.10 | 385,405 | — | — |
| 2011-08-19 | $28.91 | $93.68 | 322,664 | — | — |
| 2011-08-18 | $29.50 | $95.58 | 455,234 | — | — |
| 2011-08-17 | $30.86 | $99.99 | 258,382 | — | — |
| 2011-08-16 | $31.54 | $102.20 | 429,780 | — | — |
| 2011-08-15 | $33.59 | $108.82 | 221,731 | — | — |
| 2011-08-12 | $31.59 | $102.36 | 457,597 | — | — |
| 2011-08-11 | $29.94 | $96.99 | 472,635 | — | — |
| 2011-08-10 | $28.23 | $91.47 | 1,022,927 | — | — |
| 2011-08-09 | $28.23 | $91.47 | 1,099,309 | — | — |
| 2011-08-08 | $22.44 | $72.71 | 1,329,936 | — | — |
| 2011-08-05 | $29.21 | $94.63 | 796,450 | — | — |
| 2011-08-04 | $29.74 | $96.36 | 435,738 | — | — |
| 2011-08-03 | $32.17 | $104.25 | 303,045 | — | — |
| 2011-08-02 | $31.79 | $102.99 | 364,225 | — | — |
| 2011-08-01 | $33.78 | $109.45 | 295,382 | — | — |
| 2011-07-29 | $34.12 | $110.56 | 597,132 | — | — |
| 2011-07-28 | $34.51 | $111.82 | 362,992 | — | — |
| 2011-07-27 | $35.53 | $115.13 | 322,438 | — | — |
| 2011-07-26 | $36.85 | $119.39 | 236,687 | — | — |
| 2011-07-25 | $36.56 | $118.44 | 113,054 | — | — |
| 2011-07-22 | $37.09 | $120.18 | 111,821 | — | — |
| 2011-07-21 | $36.99 | $119.86 | 147,711 | — | — |
| 2011-07-20 | $36.21 | $117.34 | 119,956 | — | — |
| 2011-07-19 | $36.60 | $118.60 | 119,196 | — | — |
| 2011-07-18 | $35.73 | $115.76 | 214,027 | — | — |
| 2011-07-15 | $36.17 | $117.18 | 276,913 | — | — |
| 2011-07-14 | $37.48 | $121.44 | 173,432 | — | — |
| 2011-07-13 | $38.11 | $123.49 | 330,615 | — | — |
| 2011-07-12 | $37.53 | $121.60 | 259,306 | — | — |
| 2011-07-11 | $38.21 | $123.81 | 232,373 | — | — |
| 2011-07-08 | $40.06 | $129.80 | 184,547 | — | — |
| 2011-07-07 | $40.16 | $130.12 | 214,479 | — | — |
| 2011-07-06 | $39.96 | $129.48 | 127,044 | — | — |
| 2011-07-05 | $40.06 | $129.80 | 193,052 | — | — |
| 2011-07-01 | $40.94 | $132.64 | 208,501 | — | — |
| 2011-06-30 | $39.48 | $127.91 | 215,075 | — | — |
| 2011-06-29 | $38.89 | $126.01 | 232,579 | — | — |
| 2011-06-28 | $37.63 | $121.91 | 190,422 | — | — |
| 2011-06-27 | $36.60 | $118.60 | 216,780 | — | — |
| 2011-06-24 | $36.12 | $117.02 | 234,222 | — | — |
| 2011-06-23 | $36.95 | $119.71 | 137,686 | — | — |
| 2011-06-22 | $36.26 | $117.50 | 151,450 | — | — |
| 2011-06-21 | $37.09 | $120.18 | 179,781 | — | — |
| 2011-06-20 | $36.07 | $116.87 | 129,201 | — | — |
| 2011-06-17 | $35.78 | $115.92 | 248,726 | — | — |
| 2011-06-16 | $36.31 | $117.66 | 204,885 | — | — |
| 2011-06-15 | $36.31 | $117.66 | 178,753 | — | — |
| 2011-06-14 | $37.24 | $120.65 | 183,437 | — | — |
| 2011-06-13 | $35.78 | $115.92 | 303,168 | — | — |
| 2011-06-10 | $35.83 | $116.08 | 253,287 | — | — |
| 2011-06-09 | $36.46 | $118.13 | 392,390 | — | — |
| 2011-06-08 | $36.70 | $118.92 | 265,778 | — | — |
| 2011-06-07 | $36.95 | $119.71 | 152,395 | — | — |
| 2011-06-06 | $37.33 | $120.97 | 171,625 | — | — |
| 2011-06-03 | $38.75 | $125.54 | 184,136 | — | — |
| 2011-06-02 | $39.62 | $128.38 | 123,100 | — | — |
| 2011-06-01 | $39.67 | $128.54 | 229,970 | — | — |
| 2011-05-31 | $41.91 | $135.79 | 257,540 | — | — |
| 2011-05-27 | $41.18 | $133.43 | 87,990 | — | — |
| 2011-05-26 | $41.42 | $134.22 | 120,655 | — | — |
| 2011-05-25 | $40.64 | $131.69 | 240,611 | — | — |
| 2011-05-24 | $39.96 | $129.48 | 130,598 | — | — |
| 2011-05-23 | $40.60 | $131.53 | 161,209 | — | — |
| 2011-05-20 | $41.03 | $132.95 | 156,792 | — | — |
| 2011-05-19 | $41.37 | $134.06 | 161,373 | — | — |
| 2011-05-18 | $41.47 | $134.37 | 209,117 | — | — |
| 2011-05-17 | $40.55 | $131.38 | 574,266 | — | — |
| 2011-05-16 | $40.60 | $131.53 | 213,781 | — | — |
| 2011-05-13 | $41.28 | $133.74 | 167,454 | — | — |
| 2011-05-12 | $42.64 | $138.16 | 317,734 | — | — |
| 2011-05-11 | $42.40 | $137.37 | 361,985 | — | — |
| 2011-05-10 | $43.27 | $140.21 | 140,357 | — | — |
| 2011-05-09 | $43.27 | $140.21 | 176,987 | — | — |
| 2011-05-06 | $43.37 | $140.52 | 172,631 | — | — |
| 2011-05-05 | $43.32 | $140.37 | 198,496 | — | — |
| 2011-05-04 | $43.71 | $141.63 | 222,779 | — | — |
| 2011-05-03 | $45.71 | $148.09 | 242,152 | — | — |
| 2011-05-02 | $45.95 | $148.88 | 332,998 | — | — |
| 2011-04-29 | $46.83 | $151.72 | 725,676 | — | — |
| 2011-04-28 | $45.85 | $148.57 | 231,983 | — | — |
| 2011-04-27 | $44.73 | $144.94 | 112,766 | — | — |
| 2011-04-26 | $44.83 | $145.26 | 143,212 | — | — |
| 2011-04-25 | $44.49 | $144.15 | 80,348 | — | — |
| 2011-04-21 | $44.44 | $143.99 | 114,101 | — | — |
| 2011-04-20 | $43.57 | $141.16 | 141,733 | — | — |
| 2011-04-19 | $43.08 | $139.58 | 136,022 | — | — |
| 2011-04-18 | $43.81 | $141.94 | 194,428 | — | — |
| 2011-04-15 | $44.54 | $144.31 | 215,404 | — | — |
| 2011-04-14 | $44.20 | $143.21 | 259,471 | — | — |
| 2011-04-13 | $43.03 | $139.42 | 381,358 | — | — |
| 2011-04-12 | $40.69 | $131.85 | 223,868 | — | — |
| 2011-04-11 | $41.33 | $133.90 | 173,350 | — | — |
| 2011-04-08 | $41.62 | $134.85 | 213,842 | — | — |
| 2011-04-07 | $42.74 | $138.47 | 158,969 | — | — |
| 2011-04-06 | $43.37 | $140.52 | 222,183 | — | — |
| 2011-04-05 | $43.71 | $141.63 | 232,147 | — | — |
| 2011-04-04 | $43.76 | $141.79 | 116,526 | — | — |
| 2011-04-01 | $44.00 | $142.57 | 143,644 | — | — |
| 2011-03-31 | $44.68 | $144.78 | 213,617 | — | — |
| 2011-03-30 | $44.59 | $144.47 | 240,488 | — | — |
| 2011-03-29 | $44.54 | $144.31 | 233,359 | — | — |
| 2011-03-28 | $43.81 | $141.94 | 225,984 | — | — |
| 2011-03-25 | $43.81 | $141.94 | 129,242 | — | — |
| 2011-03-24 | $44.34 | $143.68 | 249,897 | — | — |
| 2011-03-23 | $43.81 | $141.94 | 189,950 | — | — |
| 2011-03-22 | $43.13 | $139.74 | 145,903 | — | — |
| 2011-03-21 | $44.00 | $142.57 | 275,495 | — | — |
| 2011-03-18 | $43.81 | $141.94 | 583,450 | — | — |
| 2011-03-17 | $44.10 | $142.89 | 222,533 | — | — |
| 2011-03-16 | $43.95 | $142.42 | 356,562 | — | — |
| 2011-03-15 | $45.17 | $146.36 | 303,538 | — | — |
| 2011-03-14 | $45.80 | $148.41 | 347,276 | — | — |
| 2011-03-11 | $47.85 | $155.03 | 176,802 | — | — |
| 2011-03-10 | $47.75 | $154.72 | 522,537 | — | — |
| 2011-03-09 | $48.58 | $157.40 | 143,746 | — | — |
| 2011-03-08 | $49.31 | $159.77 | 288,787 | — | — |
| 2011-03-07 | $48.38 | $156.77 | 251,561 | — | — |
| 2011-03-04 | $50.18 | $162.60 | 232,907 | — | — |
| 2011-03-03 | $50.09 | $162.29 | 1,297,764 | — | — |
| 2011-03-02 | $47.70 | $154.56 | 262,532 | — | — |
| 2011-03-01 | $47.90 | $155.19 | 439,806 | — | — |
| 2011-02-28 | $48.63 | $157.56 | 391,404 | — | — |
| 2011-02-25 | $47.61 | $154.25 | 546,409 | — | — |
| 2011-02-24 | $46.00 | $149.04 | 565,145 | — | — |
| 2011-02-23 | $43.52 | $141.00 | 1,235,187 | — | — |
| 2011-02-22 | $40.84 | $132.32 | 397,650 | — | — |
| 2011-02-18 | $43.52 | $141.00 | 349,536 | — | — |
| 2011-02-17 | $43.76 | $141.79 | 229,908 | — | — |
| 2011-02-16 | $43.66 | $141.47 | 512,881 | — | — |
| 2011-02-15 | $42.93 | $139.11 | 127,106 | — | — |
| 2011-02-14 | $43.61 | $141.31 | 108,965 | — | — |
| 2011-02-11 | $43.57 | $141.16 | 278,330 | — | — |
| 2011-02-10 | $43.22 | $140.05 | 147,937 | — | — |
| 2011-02-09 | $43.18 | $139.89 | 285,890 | — | — |
| 2011-02-08 | $43.76 | $141.79 | 501,191 | — | — |
| 2011-02-07 | $43.22 | $140.05 | 464,294 | — | — |
| 2011-02-04 | $41.96 | $135.95 | 384,522 | — | — |
| 2011-02-03 | $41.86 | $135.64 | 464,027 | — | — |
| 2011-02-02 | $39.48 | $127.91 | 160,962 | — | — |
| 2011-02-01 | $39.96 | $129.48 | 267,442 | — | — |
| 2011-01-31 | $38.60 | $125.07 | 233,257 | — | — |
| 2011-01-28 | $38.21 | $123.81 | 270,338 | — | — |
| 2011-01-27 | $39.77 | $128.85 | 184,711 | — | — |
| 2011-01-26 | $39.23 | $127.12 | 158,620 | — | — |
| 2011-01-25 | $38.65 | $125.23 | 208,953 | — | — |
| 2011-01-24 | $38.94 | $126.17 | 219,143 | — | — |
| 2011-01-21 | $39.82 | $129.01 | 256,718 | — | — |
| 2011-01-20 | $38.94 | $126.17 | 491,700 | — | — |
| 2011-01-19 | $38.89 | $126.01 | 564,549 | — | — |
| 2011-01-18 | $39.91 | $129.33 | 166,078 | — | — |
| 2011-01-14 | $40.21 | $130.27 | 317,836 | — | — |
| 2011-01-13 | $40.01 | $129.64 | 186,889 | — | — |
| 2011-01-12 | $39.82 | $129.01 | 174,953 | — | — |
| 2011-01-11 | $39.52 | $128.06 | 253,102 | — | — |
| 2011-01-10 | $39.28 | $127.28 | 233,647 | — | — |
| 2011-01-07 | $39.28 | $127.28 | 257,355 | — | — |
| 2011-01-06 | $39.43 | $127.75 | 283,158 | — | — |
| 2011-01-05 | $39.18 | $126.96 | 358,863 | — | — |
| 2011-01-04 | $38.16 | $123.65 | 306,414 | — | — |
| 2011-01-03 | $39.14 | $126.80 | 537,719 | — | — |