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
- 2004-03-29 to 2026-09-01
- 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 | $23.60 | $23.60 | 11,540 | — | — |
| 2011-12-29 | $24.50 | $24.50 | 11,770 | — | — |
| 2011-12-28 | $25.20 | $25.20 | 9,460 | — | — |
| 2011-12-27 | $25.00 | $25.00 | 9,960 | — | — |
| 2011-12-23 | $25.90 | $25.90 | 2,560 | — | — |
| 2011-12-22 | $26.20 | $26.20 | 6,410 | — | — |
| 2011-12-21 | $25.20 | $25.20 | 8,730 | — | — |
| 2011-12-20 | $25.10 | $25.10 | 7,070 | — | — |
| 2011-12-19 | $25.00 | $25.00 | 4,210 | — | — |
| 2011-12-16 | $25.30 | $25.30 | 3,880 | — | — |
| 2011-12-15 | $24.70 | $24.70 | 1,460 | — | — |
| 2011-12-14 | $24.80 | $24.80 | 5,280 | — | — |
| 2011-12-13 | $24.70 | $24.70 | 1,780 | — | — |
| 2011-12-12 | $24.70 | $24.70 | 1,670 | — | — |
| 2011-12-09 | $25.40 | $25.40 | 2,960 | — | — |
| 2011-12-08 | $26.50 | $26.50 | 4,370 | — | — |
| 2011-12-07 | $25.70 | $25.70 | 1,090 | — | — |
| 2011-12-06 | $24.90 | $24.90 | 2,160 | — | — |
| 2011-12-05 | $25.20 | $25.20 | 2,780 | — | — |
| 2011-12-02 | $25.70 | $25.70 | 1,330 | — | — |
| 2011-12-01 | $25.10 | $25.10 | 2,820 | — | — |
| 2011-11-30 | $25.50 | $25.50 | 1,840 | — | — |
| 2011-11-29 | $24.40 | $24.40 | 3,970 | — | — |
| 2011-11-28 | $24.80 | $24.80 | 3,120 | — | — |
| 2011-11-25 | $24.20 | $24.20 | 2,840 | — | — |
| 2011-11-23 | $24.90 | $24.90 | 2,900 | — | — |
| 2011-11-22 | $24.20 | $24.20 | 5,870 | — | — |
| 2011-11-21 | $24.80 | $24.80 | 5,510 | — | — |
| 2011-11-18 | $25.00 | $25.00 | 3,620 | — | — |
| 2011-11-17 | $25.00 | $25.00 | 4,180 | — | — |
| 2011-11-16 | $27.20 | $27.20 | 4,130 | — | — |
| 2011-11-15 | $27.60 | $27.60 | 2,040 | — | — |
| 2011-11-14 | $27.20 | $27.20 | 2,110 | — | — |
| 2011-11-11 | $27.60 | $27.60 | 2,880 | — | — |
| 2011-11-10 | $27.20 | $27.20 | 5,140 | — | — |
| 2011-11-09 | $27.80 | $27.80 | 7,050 | — | — |
| 2011-11-08 | $30.00 | $30.00 | 3,980 | — | — |
| 2011-11-07 | $30.00 | $30.00 | 3,610 | — | — |
| 2011-11-04 | $30.50 | $30.50 | 7,160 | — | — |
| 2011-11-03 | $30.10 | $30.10 | 18,340 | — | — |
| 2011-11-02 | $29.00 | $29.00 | 6,060 | — | — |
| 2011-11-01 | $27.10 | $27.10 | 9,420 | — | — |
| 2011-10-31 | $28.00 | $28.00 | 2,820 | — | — |
| 2011-10-28 | $28.30 | $28.30 | 11,560 | — | — |
| 2011-10-27 | $28.20 | $28.20 | 20,620 | — | — |
| 2011-10-26 | $26.00 | $26.00 | 2,750 | — | — |
| 2011-10-25 | $26.40 | $26.40 | 5,860 | — | — |
| 2011-10-24 | $26.80 | $26.80 | 7,590 | — | — |
| 2011-10-21 | $26.30 | $26.30 | 1,830 | — | — |
| 2011-10-20 | $25.50 | $25.50 | 2,600 | — | — |
| 2011-10-19 | $26.00 | $26.00 | 7,900 | — | — |
| 2011-10-18 | $27.50 | $27.50 | 5,690 | — | — |
| 2011-10-17 | $27.90 | $27.90 | 10,650 | — | — |
| 2011-10-14 | $28.50 | $28.50 | 21,580 | — | — |
| 2011-10-13 | $25.30 | $25.30 | 4,780 | — | — |
| 2011-10-12 | $25.60 | $25.60 | 9,420 | — | — |
| 2011-10-11 | $25.60 | $25.60 | 3,280 | — | — |
| 2011-10-10 | $25.80 | $25.80 | 5,170 | — | — |
| 2011-10-07 | $24.80 | $24.80 | 7,150 | — | — |
| 2011-10-06 | $25.20 | $25.20 | 4,200 | — | — |
| 2011-10-05 | $25.00 | $25.00 | 6,830 | — | — |
| 2011-10-04 | $23.60 | $23.60 | 21,890 | — | — |
| 2011-10-03 | $22.00 | $22.00 | 14,690 | — | — |
| 2011-09-30 | $23.30 | $23.30 | 18,380 | — | — |
| 2011-09-29 | $25.20 | $25.20 | 10,650 | — | — |
| 2011-09-28 | $27.50 | $27.50 | 8,570 | — | — |
| 2011-09-27 | $27.40 | $27.40 | 15,350 | — | — |
| 2011-09-26 | $24.90 | $24.90 | 8,130 | — | — |
| 2011-09-23 | $25.90 | $25.90 | 15,450 | — | — |
| 2011-09-22 | $25.10 | $25.10 | 23,080 | — | — |
| 2011-09-21 | $24.90 | $24.90 | 12,340 | — | — |
| 2011-09-20 | $25.00 | $25.00 | 15,390 | — | — |
| 2011-09-19 | $24.90 | $24.90 | 16,130 | — | — |
| 2011-09-16 | $23.70 | $23.70 | 14,940 | — | — |
| 2011-09-15 | $24.10 | $24.10 | 35,410 | — | — |
| 2011-09-14 | $25.10 | $25.10 | 94,060 | — | — |
| 2011-09-13 | $28.60 | $28.60 | 19,560 | — | — |
| 2011-09-12 | $28.60 | $28.60 | 13,160 | — | — |
| 2011-09-09 | $28.10 | $28.10 | 14,290 | — | — |
| 2011-09-08 | $28.40 | $28.40 | 20,580 | — | — |
| 2011-09-07 | $27.90 | $27.90 | 13,950 | — | — |
| 2011-09-06 | $26.60 | $26.60 | 11,890 | — | — |
| 2011-09-02 | $27.60 | $27.60 | 13,520 | — | — |
| 2011-09-01 | $28.50 | $28.50 | 23,660 | — | — |
| 2011-08-31 | $29.00 | $29.00 | 21,740 | — | — |
| 2011-08-30 | $30.50 | $30.50 | 36,940 | — | — |
| 2011-08-29 | $30.50 | $30.50 | 38,950 | — | — |
| 2011-08-26 | $26.70 | $26.70 | 24,460 | — | — |
| 2011-08-25 | $28.00 | $28.00 | 18,310 | — | — |
| 2011-08-24 | $29.80 | $29.80 | 9,850 | — | — |
| 2011-08-23 | $29.80 | $29.80 | 25,820 | — | — |
| 2011-08-22 | $31.30 | $31.30 | 8,900 | — | — |
| 2011-08-19 | $31.80 | $31.80 | 16,770 | — | — |
| 2011-08-18 | $33.10 | $33.10 | 6,530 | — | — |
| 2011-08-17 | $35.20 | $35.20 | 9,150 | — | — |
| 2011-08-16 | $36.60 | $36.60 | 5,100 | — | — |
| 2011-08-15 | $37.20 | $37.20 | 8,640 | — | — |
| 2011-08-12 | $34.90 | $34.90 | 7,140 | — | — |
| 2011-08-11 | $33.90 | $33.90 | 10,520 | — | — |
| 2011-08-10 | $32.40 | $32.40 | 8,620 | — | — |
| 2011-08-09 | $32.20 | $32.20 | 15,390 | — | — |
| 2011-08-08 | $29.70 | $29.70 | 34,800 | — | — |
| 2011-08-05 | $36.80 | $36.80 | 14,260 | — | — |
| 2011-08-04 | $35.70 | $35.70 | 19,000 | — | — |
| 2011-08-03 | $37.60 | $37.60 | 28,200 | — | — |
| 2011-08-02 | $40.00 | $40.00 | 21,590 | — | — |
| 2011-08-01 | $42.40 | $42.40 | 7,210 | — | — |
| 2011-07-29 | $42.00 | $42.00 | 8,030 | — | — |
| 2011-07-28 | $42.00 | $42.00 | 19,240 | — | — |
| 2011-07-27 | $43.10 | $43.10 | 8,700 | — | — |
| 2011-07-26 | $44.10 | $44.10 | 16,370 | — | — |
| 2011-07-25 | $43.80 | $43.80 | 25,710 | — | — |
| 2011-07-22 | $48.00 | $48.00 | 29,280 | — | — |
| 2011-07-21 | $49.50 | $49.50 | 77,880 | — | — |
| 2011-07-20 | $41.50 | $41.50 | 15,930 | — | — |
| 2011-07-19 | $41.90 | $41.90 | 11,190 | — | — |
| 2011-07-18 | $42.40 | $42.40 | 8,960 | — | — |
| 2011-07-15 | $41.00 | $41.00 | 24,840 | — | — |
| 2011-07-14 | $43.10 | $43.10 | 9,540 | — | — |
| 2011-07-13 | $45.30 | $45.30 | 11,910 | — | — |
| 2011-07-12 | $44.90 | $44.90 | 11,360 | — | — |
| 2011-07-11 | $45.00 | $45.00 | 15,710 | — | — |
| 2011-07-08 | $46.20 | $46.20 | 23,240 | — | — |
| 2011-07-07 | $47.70 | $47.70 | 49,770 | — | — |
| 2011-07-06 | $46.50 | $46.50 | 51,630 | — | — |
| 2011-07-05 | $41.10 | $41.10 | 12,150 | — | — |
| 2011-07-01 | $41.60 | $41.60 | 21,660 | — | — |
| 2011-06-30 | $39.80 | $39.80 | 48,130 | — | — |
| 2011-06-29 | $40.80 | $40.80 | 80,450 | — | — |
| 2011-06-28 | $36.90 | $36.90 | 46,670 | — | — |
| 2011-06-27 | $37.50 | $37.50 | 65,880 | — | — |
| 2011-06-24 | $39.30 | $39.30 | 11,680 | — | — |
| 2011-06-23 | $40.20 | $40.20 | 32,130 | — | — |
| 2011-06-22 | $41.40 | $41.40 | 27,260 | — | — |
| 2011-06-21 | $44.50 | $44.50 | 12,500 | — | — |
| 2011-06-20 | $45.50 | $45.50 | 11,700 | — | — |
| 2011-06-17 | $45.40 | $45.40 | 6,650 | — | — |
| 2011-06-16 | $45.20 | $45.20 | 9,500 | — | — |
| 2011-06-15 | $47.40 | $47.40 | 9,600 | — | — |
| 2011-06-14 | $48.10 | $48.10 | 8,450 | — | — |
| 2011-06-13 | $47.00 | $47.00 | 15,960 | — | — |
| 2011-06-10 | $45.70 | $45.70 | 21,240 | — | — |
| 2011-06-09 | $49.40 | $49.40 | 30,750 | — | — |
| 2011-06-08 | $46.90 | $46.90 | 16,820 | — | — |
| 2011-06-07 | $48.20 | $48.20 | 30,310 | — | — |
| 2011-06-06 | $48.40 | $48.40 | 33,490 | — | — |
| 2011-06-03 | $54.60 | $54.60 | 24,630 | — | — |
| 2011-06-02 | $54.70 | $54.70 | 33,180 | — | — |
| 2011-06-01 | $59.20 | $59.20 | 16,930 | — | — |
| 2011-05-31 | $61.10 | $61.10 | 32,010 | — | — |
| 2011-05-27 | $62.70 | $62.70 | 20,690 | — | — |
| 2011-05-26 | $63.60 | $63.60 | 35,210 | — | — |
| 2011-05-25 | $67.00 | $67.00 | 16,420 | — | — |
| 2011-05-24 | $69.20 | $69.20 | 26,100 | — | — |
| 2011-05-23 | $70.30 | $70.30 | 9,570 | — | — |
| 2011-05-20 | $71.90 | $71.90 | 8,820 | — | — |
| 2011-05-19 | $70.10 | $70.10 | 15,140 | — | — |
| 2011-05-18 | $72.20 | $72.20 | 7,490 | — | — |
| 2011-05-17 | $73.30 | $73.30 | 20,940 | — | — |
| 2011-05-16 | $70.10 | $70.10 | 17,700 | — | — |
| 2011-05-13 | $71.00 | $71.00 | 29,740 | — | — |
| 2011-05-12 | $73.70 | $73.70 | 15,820 | — | — |
| 2011-05-11 | $74.00 | $74.00 | 6,350 | — | — |
| 2011-05-10 | $75.10 | $75.10 | 7,500 | — | — |
| 2011-05-09 | $75.10 | $75.10 | 8,180 | — | — |
| 2011-05-06 | $76.40 | $76.40 | 13,200 | — | — |
| 2011-05-05 | $74.60 | $74.60 | 37,770 | — | — |
| 2011-05-04 | $74.40 | $74.40 | 16,900 | — | — |
| 2011-05-03 | $76.20 | $76.20 | 26,710 | — | — |
| 2011-05-02 | $80.00 | $80.00 | 25,570 | — | — |
| 2011-04-29 | $77.60 | $77.60 | 14,100 | — | — |
| 2011-04-28 | $76.90 | $76.90 | 11,450 | — | — |
| 2011-04-27 | $78.50 | $78.50 | 18,210 | — | — |
| 2011-04-26 | $76.70 | $76.70 | 9,010 | — | — |
| 2011-04-25 | $77.50 | $77.50 | 10,830 | — | — |
| 2011-04-21 | $75.10 | $75.10 | 19,110 | — | — |
| 2011-04-20 | $77.40 | $77.40 | 78,970 | — | — |
| 2011-04-19 | $74.60 | $74.60 | 28,580 | — | — |
| 2011-04-18 | $70.40 | $70.40 | 15,190 | — | — |
| 2011-04-15 | $70.10 | $70.10 | 13,770 | — | — |
| 2011-04-14 | $71.00 | $71.00 | 13,190 | — | — |
| 2011-04-13 | $72.70 | $72.70 | 13,380 | — | — |
| 2011-04-12 | $71.90 | $71.90 | 19,580 | — | — |
| 2011-04-11 | $71.50 | $71.50 | 33,310 | — | — |
| 2011-04-08 | $74.50 | $74.50 | 18,350 | — | — |
| 2011-04-07 | $75.30 | $75.30 | 10,910 | — | — |
| 2011-04-06 | $73.30 | $73.30 | 13,050 | — | — |
| 2011-04-05 | $72.50 | $72.50 | 22,140 | — | — |
| 2011-04-04 | $74.30 | $74.30 | 10,840 | — | — |
| 2011-04-01 | $75.50 | $75.50 | 27,280 | — | — |
| 2011-03-31 | $77.00 | $77.00 | 17,440 | — | — |
| 2011-03-30 | $78.50 | $78.50 | 27,730 | — | — |
| 2011-03-29 | $81.90 | $81.90 | 10,770 | — | — |
| 2011-03-28 | $83.50 | $83.50 | 18,230 | — | — |
| 2011-03-25 | $81.80 | $81.80 | 26,320 | — | — |
| 2011-03-24 | $79.40 | $79.40 | 10,180 | — | — |
| 2011-03-23 | $80.90 | $80.90 | 25,760 | — | — |
| 2011-03-22 | $78.20 | $78.20 | 6,080 | — | — |
| 2011-03-21 | $77.90 | $77.90 | 9,190 | — | — |
| 2011-03-18 | $77.40 | $77.40 | 9,430 | — | — |
| 2011-03-17 | $77.60 | $77.60 | 11,600 | — | — |
| 2011-03-16 | $77.90 | $77.90 | 11,670 | — | — |
| 2011-03-15 | $79.60 | $79.60 | 13,560 | — | — |
| 2011-03-14 | $79.30 | $79.30 | 9,720 | — | — |
| 2011-03-11 | $79.00 | $79.00 | 24,170 | — | — |
| 2011-03-10 | $82.00 | $82.00 | 17,410 | — | — |
| 2011-03-09 | $83.40 | $83.40 | 14,680 | — | — |
| 2011-03-08 | $84.00 | $84.00 | 19,650 | — | — |
| 2011-03-07 | $82.90 | $82.90 | 28,990 | — | — |
| 2011-03-04 | $86.30 | $86.30 | 12,980 | — | — |
| 2011-03-03 | $86.50 | $86.50 | 41,740 | — | — |
| 2011-03-02 | $88.20 | $88.20 | 10,820 | — | — |
| 2011-03-01 | $88.50 | $88.50 | 10,900 | — | — |
| 2011-02-28 | $88.50 | $88.50 | 51,730 | — | — |
| 2011-02-25 | $92.00 | $92.00 | 18,970 | — | — |
| 2011-02-24 | $91.90 | $91.90 | 33,300 | — | — |
| 2011-02-23 | $88.90 | $88.90 | 112,300 | — | — |
| 2011-02-22 | $98.70 | $98.70 | 24,580 | — | — |
| 2011-02-18 | $100.00 | $100.00 | 21,530 | — | — |
| 2011-02-17 | $103.30 | $103.30 | 16,480 | — | — |
| 2011-02-16 | $103.50 | $103.50 | 18,890 | — | — |
| 2011-02-15 | $105.50 | $105.50 | 28,580 | — | — |
| 2011-02-14 | $105.90 | $105.90 | 20,870 | — | — |
| 2011-02-11 | $105.30 | $105.30 | 25,520 | — | — |
| 2011-02-10 | $103.60 | $103.60 | 24,380 | — | — |
| 2011-02-09 | $106.00 | $106.00 | 98,950 | — | — |
| 2011-02-08 | $102.30 | $102.30 | 47,440 | — | — |
| 2011-02-07 | $99.50 | $99.50 | 42,450 | — | — |
| 2011-02-04 | $97.50 | $97.50 | 23,840 | — | — |
| 2011-02-03 | $96.90 | $96.90 | 15,530 | — | — |
| 2011-02-02 | $97.10 | $97.10 | 57,030 | — | — |
| 2011-02-01 | $100.40 | $100.40 | 41,540 | — | — |
| 2011-01-31 | $97.30 | $97.30 | 26,630 | — | — |
| 2011-01-28 | $97.60 | $97.60 | 25,800 | — | — |
| 2011-01-27 | $101.40 | $101.40 | 17,500 | — | — |
| 2011-01-26 | $101.20 | $101.20 | 24,630 | — | — |
| 2011-01-25 | $101.60 | $101.60 | 29,080 | — | — |
| 2011-01-24 | $102.10 | $102.10 | 26,260 | — | — |
| 2011-01-21 | $99.90 | $99.90 | 33,160 | — | — |
| 2011-01-20 | $101.40 | $101.40 | 58,970 | — | — |
| 2011-01-19 | $102.10 | $102.10 | 94,240 | — | — |
| 2011-01-18 | $108.40 | $108.40 | 72,660 | — | — |
| 2011-01-14 | $112.70 | $112.70 | 80,560 | — | — |
| 2011-01-13 | $113.10 | $113.10 | 128,700 | — | — |
| 2011-01-12 | $112.70 | $112.70 | 158,100 | — | — |
| 2011-01-11 | $107.70 | $107.70 | 21,180 | — | — |
| 2011-01-10 | $107.30 | $107.30 | 19,520 | — | — |
| 2011-01-07 | $107.70 | $107.70 | 36,540 | — | — |
| 2011-01-06 | $108.90 | $108.90 | 44,130 | — | — |
| 2011-01-05 | $110.70 | $110.70 | 76,040 | — | — |
| 2011-01-04 | $110.50 | $110.50 | 126,800 | — | — |
| 2011-01-03 | $108.40 | $108.40 | 117,870 | — | — |