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
- 2002-03-05 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 | $23.90 | $40.87 | 137,160 | — | — |
| 2011-12-29 | $24.55 | $41.98 | 51,180 | — | — |
| 2011-12-28 | $25.05 | $42.83 | 30,360 | — | — |
| 2011-12-27 | $24.90 | $42.58 | 16,160 | — | — |
| 2011-12-23 | $25.20 | $43.09 | 41,360 | — | — |
| 2011-12-22 | $25.00 | $42.75 | 44,020 | — | — |
| 2011-12-21 | $24.95 | $42.66 | 42,720 | — | — |
| 2011-12-20 | $25.25 | $43.18 | 29,940 | — | — |
| 2011-12-19 | $25.00 | $42.75 | 17,080 | — | — |
| 2011-12-16 | $25.95 | $44.37 | 11,600 | — | — |
| 2011-12-15 | $26.00 | $44.46 | 16,860 | — | — |
| 2011-12-14 | $26.55 | $45.40 | 17,080 | — | — |
| 2011-12-13 | $26.95 | $46.08 | 26,540 | — | — |
| 2011-12-12 | $26.45 | $45.23 | 36,120 | — | — |
| 2011-12-09 | $26.20 | $44.80 | 31,500 | — | — |
| 2011-12-08 | $25.60 | $43.77 | 20,440 | — | — |
| 2011-12-07 | $26.60 | $45.48 | 28,360 | — | — |
| 2011-12-06 | $25.95 | $44.37 | 24,660 | — | — |
| 2011-12-05 | $25.75 | $44.03 | 37,320 | — | — |
| 2011-12-02 | $25.65 | $43.86 | 33,060 | — | — |
| 2011-12-01 | $25.00 | $42.75 | 47,200 | — | — |
| 2011-11-30 | $25.00 | $42.75 | 46,860 | — | — |
| 2011-11-29 | $24.30 | $41.55 | 32,800 | — | — |
| 2011-11-28 | $24.70 | $42.24 | 31,760 | — | — |
| 2011-11-25 | $24.70 | $42.24 | 16,660 | — | — |
| 2011-11-23 | $25.15 | $43.01 | 38,560 | — | — |
| 2011-11-22 | $26.90 | $46.00 | 57,440 | — | — |
| 2011-11-21 | $29.95 | $49.93 | 24,200 | — | — |
| 2011-11-18 | $30.60 | $51.01 | 10,640 | — | — |
| 2011-11-17 | $30.45 | $50.76 | 23,900 | — | — |
| 2011-11-16 | $30.65 | $51.10 | 23,420 | — | — |
| 2011-11-15 | $30.55 | $50.93 | 10,720 | — | — |
| 2011-11-14 | $30.80 | $51.35 | 9,920 | — | — |
| 2011-11-11 | $31.00 | $51.68 | 11,600 | — | — |
| 2011-11-10 | $30.40 | $50.68 | 7,640 | — | — |
| 2011-11-09 | $30.20 | $50.35 | 14,700 | — | — |
| 2011-11-08 | $30.80 | $51.35 | 16,060 | — | — |
| 2011-11-07 | $30.10 | $50.18 | 15,440 | — | — |
| 2011-11-04 | $29.70 | $49.51 | 12,880 | — | — |
| 2011-11-03 | $30.05 | $50.10 | 8,640 | — | — |
| 2011-11-02 | $29.65 | $49.43 | 14,040 | — | — |
| 2011-11-01 | $29.75 | $49.60 | 51,920 | — | — |
| 2011-10-31 | $29.90 | $49.85 | 16,780 | — | — |
| 2011-10-28 | $30.20 | $50.35 | 18,340 | — | — |
| 2011-10-27 | $30.20 | $50.35 | 167,560 | — | — |
| 2011-10-26 | $30.40 | $50.68 | 11,560 | — | — |
| 2011-10-25 | $29.95 | $49.93 | 13,880 | — | — |
| 2011-10-24 | $30.15 | $50.26 | 13,720 | — | — |
| 2011-10-21 | $30.25 | $50.43 | 11,140 | — | — |
| 2011-10-20 | $30.25 | $50.43 | 23,260 | — | — |
| 2011-10-19 | $29.80 | $49.68 | 16,180 | — | — |
| 2011-10-18 | $30.05 | $50.10 | 10,980 | — | — |
| 2011-10-17 | $28.85 | $48.10 | 19,180 | — | — |
| 2011-10-14 | $29.80 | $49.68 | 10,840 | — | — |
| 2011-10-13 | $29.00 | $48.35 | 13,360 | — | — |
| 2011-10-12 | $29.30 | $48.85 | 61,840 | — | — |
| 2011-10-11 | $28.50 | $47.51 | 21,100 | — | — |
| 2011-10-10 | $28.10 | $46.85 | 9,020 | — | — |
| 2011-10-07 | $27.20 | $45.35 | 7,680 | — | — |
| 2011-10-06 | $27.80 | $46.35 | 8,600 | — | — |
| 2011-10-05 | $27.85 | $46.43 | 17,140 | — | — |
| 2011-10-04 | $28.10 | $46.85 | 34,820 | — | — |
| 2011-10-03 | $26.55 | $44.26 | 40,140 | — | — |
| 2011-09-30 | $27.90 | $46.51 | 9,160 | — | — |
| 2011-09-29 | $29.05 | $48.43 | 21,140 | — | — |
| 2011-09-28 | $28.85 | $48.10 | 18,900 | — | — |
| 2011-09-27 | $29.45 | $49.10 | 29,360 | — | — |
| 2011-09-26 | $28.90 | $48.18 | 14,980 | — | — |
| 2011-09-23 | $28.45 | $47.43 | 20,080 | — | — |
| 2011-09-22 | $28.05 | $46.76 | 26,080 | — | — |
| 2011-09-21 | $28.75 | $47.93 | 26,560 | — | — |
| 2011-09-20 | $28.70 | $47.85 | 25,720 | — | — |
| 2011-09-19 | $29.25 | $48.76 | 49,180 | — | — |
| 2011-09-16 | $30.40 | $50.68 | 40,100 | — | — |
| 2011-09-15 | $29.90 | $49.85 | 46,840 | — | — |
| 2011-09-14 | $29.20 | $48.68 | 54,640 | — | — |
| 2011-09-13 | $28.30 | $47.18 | 20,040 | — | — |
| 2011-09-12 | $28.55 | $47.60 | 13,260 | — | — |
| 2011-09-09 | $29.05 | $48.43 | 17,040 | — | — |
| 2011-09-08 | $29.60 | $49.35 | 12,520 | — | — |
| 2011-09-07 | $30.05 | $50.10 | 23,480 | — | — |
| 2011-09-06 | $29.95 | $49.93 | 37,680 | — | — |
| 2011-09-02 | $30.55 | $50.93 | 17,920 | — | — |
| 2011-09-01 | $31.45 | $52.43 | 25,260 | — | — |
| 2011-08-31 | $32.50 | $54.18 | 47,780 | — | — |
| 2011-08-30 | $31.80 | $53.01 | 52,880 | — | — |
| 2011-08-29 | $31.60 | $52.68 | 70,140 | — | — |
| 2011-08-26 | $30.90 | $51.51 | 23,220 | — | — |
| 2011-08-25 | $30.95 | $51.60 | 23,180 | — | — |
| 2011-08-24 | $31.50 | $52.51 | 24,720 | — | — |
| 2011-08-23 | $31.45 | $52.43 | 14,400 | — | — |
| 2011-08-22 | $31.35 | $52.26 | 20,820 | — | — |
| 2011-08-19 | $31.75 | $52.93 | 20,180 | — | — |
| 2011-08-18 | $32.75 | $54.60 | 19,380 | — | — |
| 2011-08-17 | $34.25 | $57.10 | 19,100 | — | — |
| 2011-08-16 | $34.25 | $57.10 | 18,000 | — | — |
| 2011-08-15 | $35.45 | $59.10 | 38,840 | — | — |
| 2011-08-12 | $34.95 | $58.27 | 60,000 | — | — |
| 2011-08-11 | $35.25 | $58.77 | 70,980 | — | — |
| 2011-08-10 | $34.55 | $57.60 | 82,680 | — | — |
| 2011-08-09 | $35.20 | $58.68 | 70,460 | — | — |
| 2011-08-08 | $33.15 | $55.27 | 81,640 | — | — |
| 2011-08-05 | $35.05 | $58.43 | 62,800 | — | — |
| 2011-08-04 | $37.35 | $62.27 | 48,080 | — | — |
| 2011-08-03 | $39.15 | $65.27 | 42,580 | — | — |
| 2011-08-02 | $42.00 | $70.02 | 21,900 | — | — |
| 2011-08-01 | $44.50 | $72.94 | 12,400 | — | — |
| 2011-07-29 | $45.30 | $74.25 | 24,880 | — | — |
| 2011-07-28 | $45.30 | $74.25 | 60,620 | — | — |
| 2011-07-27 | $46.05 | $75.48 | 22,820 | — | — |
| 2011-07-26 | $47.30 | $77.53 | 20,240 | — | — |
| 2011-07-25 | $47.75 | $78.26 | 27,680 | — | — |
| 2011-07-22 | $47.75 | $78.26 | 15,980 | — | — |
| 2011-07-21 | $47.65 | $78.10 | 12,920 | — | — |
| 2011-07-20 | $46.80 | $76.71 | 19,680 | — | — |
| 2011-07-19 | $46.45 | $76.13 | 56,400 | — | — |
| 2011-07-18 | $46.90 | $76.87 | 28,320 | — | — |
| 2011-07-15 | $47.50 | $77.85 | 9,260 | — | — |
| 2011-07-14 | $47.65 | $78.10 | 14,180 | — | — |
| 2011-07-13 | $48.20 | $79.00 | 34,360 | — | — |
| 2011-07-12 | $48.35 | $79.25 | 12,520 | — | — |
| 2011-07-11 | $48.90 | $80.15 | 24,780 | — | — |
| 2011-07-08 | $49.60 | $81.30 | 10,420 | — | — |
| 2011-07-07 | $50.10 | $82.12 | 10,340 | — | — |
| 2011-07-06 | $49.90 | $81.79 | 11,680 | — | — |
| 2011-07-05 | $50.40 | $82.61 | 12,420 | — | — |
| 2011-07-01 | $50.65 | $83.02 | 21,680 | — | — |
| 2011-06-30 | $50.00 | $81.95 | 13,160 | — | — |
| 2011-06-29 | $50.10 | $82.12 | 19,320 | — | — |
| 2011-06-28 | $50.60 | $82.93 | 19,640 | — | — |
| 2011-06-27 | $49.75 | $81.54 | 27,680 | — | — |
| 2011-06-24 | $49.65 | $81.38 | 27,180 | — | — |
| 2011-06-23 | $50.75 | $83.18 | 21,380 | — | — |
| 2011-06-22 | $50.50 | $82.77 | 8,320 | — | — |
| 2011-06-21 | $50.80 | $83.26 | 11,380 | — | — |
| 2011-06-20 | $50.30 | $82.44 | 21,680 | — | — |
| 2011-06-17 | $50.10 | $82.12 | 34,160 | — | — |
| 2011-06-16 | $49.85 | $81.71 | 16,860 | — | — |
| 2011-06-15 | $49.75 | $81.54 | 16,740 | — | — |
| 2011-06-14 | $50.15 | $82.20 | 21,900 | — | — |
| 2011-06-13 | $49.70 | $81.46 | 13,140 | — | — |
| 2011-06-10 | $49.95 | $81.87 | 13,700 | — | — |
| 2011-06-09 | $50.15 | $82.20 | 22,860 | — | — |
| 2011-06-08 | $49.90 | $81.79 | 33,600 | — | — |
| 2011-06-07 | $50.90 | $83.43 | 22,480 | — | — |
| 2011-06-06 | $50.85 | $83.34 | 27,180 | — | — |
| 2011-06-03 | $51.45 | $84.33 | 42,260 | — | — |
| 2011-06-02 | $51.65 | $84.66 | 40,060 | — | — |
| 2011-06-01 | $50.30 | $82.44 | 25,680 | — | — |
| 2011-05-31 | $50.85 | $83.34 | 23,180 | — | — |
| 2011-05-27 | $50.70 | $83.10 | 26,000 | — | — |
| 2011-05-26 | $49.95 | $81.87 | 31,380 | — | — |
| 2011-05-25 | $50.10 | $82.12 | 36,400 | — | — |
| 2011-05-24 | $50.90 | $83.43 | 32,800 | — | — |
| 2011-05-23 | $51.85 | $84.98 | 29,320 | — | — |
| 2011-05-20 | $52.35 | $85.80 | 16,940 | — | — |
| 2011-05-19 | $51.75 | $84.82 | 21,980 | — | — |
| 2011-05-18 | $51.70 | $84.74 | 26,880 | — | — |
| 2011-05-17 | $51.85 | $84.98 | 23,980 | — | — |
| 2011-05-16 | $51.65 | $84.66 | 26,920 | — | — |
| 2011-05-13 | $52.00 | $85.23 | 18,840 | — | — |
| 2011-05-12 | $51.85 | $84.98 | 22,400 | — | — |
| 2011-05-11 | $52.55 | $86.13 | 51,720 | — | — |
| 2011-05-10 | $52.65 | $86.29 | 35,920 | — | — |
| 2011-05-09 | $52.65 | $86.29 | 35,400 | — | — |
| 2011-05-06 | $52.05 | $85.31 | 49,700 | — | — |
| 2011-05-05 | $51.65 | $84.66 | 33,380 | — | — |
| 2011-05-04 | $51.15 | $83.84 | 30,600 | — | — |
| 2011-05-03 | $51.95 | $85.15 | 28,000 | — | — |
| 2011-05-02 | $52.50 | $86.05 | 27,600 | — | — |
| 2011-04-29 | $51.95 | $85.15 | 49,600 | — | — |
| 2011-04-28 | $51.40 | $84.25 | 59,800 | — | — |
| 2011-04-27 | $52.35 | $85.80 | 29,200 | — | — |
| 2011-04-26 | $52.35 | $85.80 | 40,680 | — | — |
| 2011-04-25 | $51.75 | $84.82 | 52,400 | — | — |
| 2011-04-21 | $50.15 | $82.20 | 33,480 | — | — |
| 2011-04-20 | $50.00 | $81.95 | 43,200 | — | — |
| 2011-04-19 | $49.35 | $80.89 | 83,760 | — | — |
| 2011-04-18 | $52.35 | $84.57 | 56,220 | — | — |
| 2011-04-15 | $52.50 | $84.82 | 32,660 | — | — |
| 2011-04-14 | $52.25 | $84.41 | 29,000 | — | — |
| 2011-04-13 | $52.00 | $84.01 | 21,740 | — | — |
| 2011-04-12 | $51.60 | $83.36 | 47,120 | — | — |
| 2011-04-11 | $52.95 | $85.54 | 30,220 | — | — |
| 2011-04-08 | $54.05 | $87.32 | 26,920 | — | — |
| 2011-04-07 | $54.20 | $87.56 | 18,220 | — | — |
| 2011-04-06 | $54.35 | $87.81 | 33,300 | — | — |
| 2011-04-05 | $54.80 | $88.53 | 29,900 | — | — |
| 2011-04-04 | $54.95 | $88.77 | 42,820 | — | — |
| 2011-04-01 | $54.75 | $88.45 | 37,340 | — | — |
| 2011-03-31 | $54.90 | $88.69 | 43,880 | — | — |
| 2011-03-30 | $54.85 | $88.61 | 108,920 | — | — |
| 2011-03-29 | $52.75 | $85.22 | 32,000 | — | — |
| 2011-03-28 | $52.70 | $85.14 | 43,020 | — | — |
| 2011-03-25 | $53.35 | $86.19 | 34,900 | — | — |
| 2011-03-24 | $54.05 | $87.32 | 21,580 | — | — |
| 2011-03-23 | $54.10 | $87.40 | 25,780 | — | — |
| 2011-03-22 | $54.85 | $88.61 | 64,940 | — | — |
| 2011-03-21 | $53.60 | $86.59 | 67,080 | — | — |
| 2011-03-18 | $53.40 | $86.27 | 55,580 | — | — |
| 2011-03-17 | $54.10 | $87.40 | 93,280 | — | — |
| 2011-03-16 | $52.95 | $85.54 | 125,420 | — | — |
| 2011-03-15 | $51.15 | $82.64 | 86,420 | — | — |
| 2011-03-14 | $50.55 | $81.67 | 126,300 | — | — |
| 2011-03-11 | $46.90 | $75.77 | 20,020 | — | — |
| 2011-03-10 | $46.55 | $75.20 | 20,240 | — | — |
| 2011-03-09 | $46.95 | $75.85 | 32,280 | — | — |
| 2011-03-08 | $46.65 | $75.37 | 29,180 | — | — |
| 2011-03-07 | $46.50 | $75.12 | 23,400 | — | — |
| 2011-03-04 | $47.25 | $76.33 | 20,760 | — | — |
| 2011-03-03 | $47.40 | $76.58 | 19,060 | — | — |
| 2011-03-02 | $47.60 | $76.90 | 21,420 | — | — |
| 2011-03-01 | $47.85 | $77.30 | 30,040 | — | — |
| 2011-02-28 | $49.10 | $79.32 | 25,080 | — | — |
| 2011-02-25 | $49.20 | $79.49 | 31,360 | — | — |
| 2011-02-24 | $48.85 | $78.92 | 26,140 | — | — |
| 2011-02-23 | $48.55 | $78.43 | 29,200 | — | — |
| 2011-02-22 | $47.80 | $77.22 | 75,400 | — | — |
| 2011-02-18 | $49.45 | $79.89 | 33,900 | — | — |
| 2011-02-17 | $49.60 | $80.13 | 60,220 | — | — |
| 2011-02-16 | $49.55 | $80.05 | 223,760 | — | — |
| 2011-02-15 | $49.55 | $80.05 | 28,040 | — | — |
| 2011-02-14 | $49.70 | $80.29 | 33,940 | — | — |
| 2011-02-11 | $49.60 | $80.13 | 15,800 | — | — |
| 2011-02-10 | $49.50 | $79.97 | 53,980 | — | — |
| 2011-02-09 | $49.80 | $80.45 | 53,440 | — | — |
| 2011-02-08 | $49.65 | $80.21 | 90,560 | — | — |
| 2011-02-07 | $48.95 | $79.08 | 52,500 | — | — |
| 2011-02-04 | $48.35 | $78.11 | 41,140 | — | — |
| 2011-02-03 | $48.50 | $78.35 | 17,520 | — | — |
| 2011-02-02 | $48.65 | $78.60 | 41,460 | — | — |
| 2011-02-01 | $47.50 | $76.74 | 32,140 | — | — |
| 2011-01-31 | $46.50 | $75.12 | 34,640 | — | — |
| 2011-01-28 | $46.80 | $75.61 | 180,720 | — | — |
| 2011-01-27 | $46.20 | $74.64 | 19,840 | — | — |
| 2011-01-26 | $46.50 | $75.12 | 41,340 | — | — |
| 2011-01-25 | $46.50 | $75.12 | 39,880 | — | — |
| 2011-01-24 | $47.35 | $76.50 | 42,720 | — | — |
| 2011-01-21 | $47.15 | $76.17 | 66,440 | — | — |
| 2011-01-20 | $48.20 | $76.66 | 70,400 | — | — |
| 2011-01-19 | $49.25 | $78.33 | 61,040 | — | — |
| 2011-01-18 | $49.70 | $79.04 | 51,020 | — | — |
| 2011-01-14 | $49.55 | $78.80 | 41,160 | — | — |
| 2011-01-13 | $49.75 | $79.12 | 34,560 | — | — |
| 2011-01-12 | $50.05 | $79.60 | 35,060 | — | — |
| 2011-01-11 | $50.00 | $79.52 | 102,040 | — | — |
| 2011-01-10 | $50.30 | $80.00 | 31,660 | — | — |
| 2011-01-07 | $51.45 | $81.83 | 30,020 | — | — |
| 2011-01-06 | $51.55 | $81.99 | 20,980 | — | — |
| 2011-01-05 | $50.35 | $80.08 | 19,460 | — | — |
| 2011-01-04 | $50.15 | $79.76 | 58,000 | — | — |
| 2011-01-03 | $50.35 | $80.08 | 48,200 | — | — |