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
- 2007-12-13 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 | $28.16 | $50.24 | 84,475 | — | — |
| 2011-12-29 | $28.40 | $50.66 | 74,138 | — | — |
| 2011-12-28 | $28.96 | $51.66 | 50,413 | — | — |
| 2011-12-27 | $29.84 | $53.23 | 51,463 | — | — |
| 2011-12-23 | $30.00 | $53.52 | 74,300 | — | — |
| 2011-12-22 | $28.96 | $51.66 | 82,163 | — | — |
| 2011-12-21 | $27.36 | $48.81 | 58,650 | — | — |
| 2011-12-20 | $27.76 | $49.52 | 69,338 | — | — |
| 2011-12-19 | $27.36 | $48.81 | 79,438 | — | — |
| 2011-12-16 | $28.72 | $51.23 | 73,138 | — | — |
| 2011-12-15 | $28.96 | $51.66 | 52,525 | — | — |
| 2011-12-14 | $29.12 | $51.95 | 52,550 | — | — |
| 2011-12-13 | $29.20 | $52.09 | 46,700 | — | — |
| 2011-12-12 | $29.20 | $52.09 | 41,513 | — | — |
| 2011-12-09 | $29.44 | $52.52 | 50,400 | — | — |
| 2011-12-08 | $29.28 | $52.23 | 51,513 | — | — |
| 2011-12-07 | $30.40 | $54.23 | 53,825 | — | — |
| 2011-12-06 | $30.88 | $55.09 | 49,100 | — | — |
| 2011-12-05 | $31.36 | $55.94 | 55,450 | — | — |
| 2011-12-02 | $30.40 | $54.23 | 59,413 | — | — |
| 2011-12-01 | $30.24 | $53.95 | 61,988 | — | — |
| 2011-11-30 | $30.40 | $54.23 | 81,750 | — | — |
| 2011-11-29 | $28.88 | $51.52 | 72,538 | — | — |
| 2011-11-28 | $30.32 | $54.09 | 60,988 | — | — |
| 2011-11-25 | $29.20 | $52.09 | 25,025 | — | — |
| 2011-11-23 | $29.76 | $53.09 | 83,975 | — | — |
| 2011-11-22 | $31.76 | $56.66 | 90,025 | — | — |
| 2011-11-21 | $34.40 | $61.37 | 68,913 | — | — |
| 2011-11-18 | $36.48 | $65.08 | 42,525 | — | — |
| 2011-11-17 | $36.24 | $64.65 | 95,075 | — | — |
| 2011-11-16 | $39.20 | $67.79 | 85,613 | — | — |
| 2011-11-15 | $39.20 | $67.79 | 69,675 | — | — |
| 2011-11-14 | $38.64 | $66.82 | 63,563 | — | — |
| 2011-11-11 | $38.56 | $66.68 | 71,788 | — | — |
| 2011-11-10 | $38.80 | $67.10 | 47,050 | — | — |
| 2011-11-09 | $38.88 | $67.24 | 83,425 | — | — |
| 2011-11-08 | $39.68 | $68.62 | 56,750 | — | — |
| 2011-11-07 | $39.52 | $68.34 | 44,363 | — | — |
| 2011-11-04 | $39.52 | $68.34 | 44,650 | — | — |
| 2011-11-03 | $39.92 | $69.03 | 40,088 | — | — |
| 2011-11-02 | $39.36 | $68.07 | 57,625 | — | — |
| 2011-11-01 | $38.72 | $66.96 | 66,950 | — | — |
| 2011-10-31 | $39.52 | $68.34 | 78,238 | — | — |
| 2011-10-28 | $41.44 | $71.66 | 79,400 | — | — |
| 2011-10-27 | $40.00 | $69.17 | 125,425 | — | — |
| 2011-10-26 | $38.56 | $66.68 | 71,813 | — | — |
| 2011-10-25 | $37.76 | $65.30 | 85,725 | — | — |
| 2011-10-24 | $39.84 | $68.90 | 84,050 | — | — |
| 2011-10-21 | $40.64 | $70.28 | 66,188 | — | — |
| 2011-10-20 | $39.20 | $67.79 | 53,550 | — | — |
| 2011-10-19 | $39.36 | $68.07 | 49,488 | — | — |
| 2011-10-18 | $40.96 | $70.83 | 77,338 | — | — |
| 2011-10-17 | $38.00 | $65.71 | 48,350 | — | — |
| 2011-10-14 | $39.60 | $68.48 | 41,400 | — | — |
| 2011-10-13 | $39.12 | $67.65 | 45,800 | — | — |
| 2011-10-12 | $39.68 | $68.62 | 78,263 | — | — |
| 2011-10-11 | $37.84 | $65.44 | 62,625 | — | — |
| 2011-10-10 | $35.52 | $61.43 | 79,163 | — | — |
| 2011-10-07 | $33.36 | $57.69 | 71,763 | — | — |
| 2011-10-06 | $34.16 | $59.07 | 104,388 | — | — |
| 2011-10-05 | $35.20 | $60.87 | 72,738 | — | — |
| 2011-10-04 | $35.36 | $61.15 | 187,500 | — | — |
| 2011-10-03 | $30.96 | $53.54 | 177,363 | — | — |
| 2011-09-30 | $36.80 | $63.64 | 76,450 | — | — |
| 2011-09-29 | $39.76 | $68.76 | 78,925 | — | — |
| 2011-09-28 | $40.08 | $69.31 | 81,925 | — | — |
| 2011-09-27 | $44.48 | $76.92 | 47,975 | — | — |
| 2011-09-26 | $43.84 | $75.81 | 29,925 | — | — |
| 2011-09-23 | $43.36 | $74.98 | 39,188 | — | — |
| 2011-09-22 | $41.52 | $71.80 | 96,825 | — | — |
| 2011-09-21 | $44.80 | $77.47 | 54,013 | — | — |
| 2011-09-20 | $46.48 | $80.38 | 34,213 | — | — |
| 2011-09-19 | $48.00 | $83.01 | 33,125 | — | — |
| 2011-09-16 | $48.32 | $83.56 | 36,200 | — | — |
| 2011-09-15 | $49.52 | $85.64 | 36,188 | — | — |
| 2011-09-14 | $48.00 | $83.01 | 44,263 | — | — |
| 2011-09-13 | $47.60 | $82.32 | 41,975 | — | — |
| 2011-09-12 | $45.92 | $79.41 | 37,425 | — | — |
| 2011-09-09 | $45.84 | $79.27 | 76,375 | — | — |
| 2011-09-08 | $47.28 | $81.76 | 46,550 | — | — |
| 2011-09-07 | $49.52 | $85.64 | 39,463 | — | — |
| 2011-09-06 | $47.68 | $82.45 | 58,013 | — | — |
| 2011-09-02 | $48.48 | $83.84 | 43,763 | — | — |
| 2011-09-01 | $49.68 | $85.91 | 39,950 | — | — |
| 2011-08-31 | $52.00 | $89.92 | 58,513 | — | — |
| 2011-08-30 | $53.84 | $93.11 | 73,500 | — | — |
| 2011-08-29 | $51.60 | $89.23 | 52,463 | — | — |
| 2011-08-26 | $48.88 | $84.53 | 48,438 | — | — |
| 2011-08-25 | $47.84 | $82.73 | 45,475 | — | — |
| 2011-08-24 | $48.88 | $84.53 | 53,575 | — | — |
| 2011-08-23 | $47.76 | $82.59 | 131,363 | — | — |
| 2011-08-22 | $48.72 | $84.25 | 60,738 | — | — |
| 2011-08-19 | $50.08 | $86.60 | 52,425 | — | — |
| 2011-08-18 | $50.96 | $88.13 | 70,825 | — | — |
| 2011-08-17 | $54.16 | $93.66 | 9,550 | — | — |
| 2011-08-16 | $54.88 | $92.00 | 131,150 | — | — |
| 2011-08-15 | $56.08 | $94.01 | 85,588 | — | — |
| 2011-08-12 | $55.68 | $93.34 | 59,700 | — | — |
| 2011-08-11 | $54.56 | $91.46 | 124,338 | — | — |
| 2011-08-10 | $50.16 | $84.09 | 112,750 | — | — |
| 2011-08-09 | $53.60 | $89.85 | 130,988 | — | — |
| 2011-08-08 | $49.36 | $82.75 | 120,675 | — | — |
| 2011-08-05 | $54.96 | $92.13 | 126,438 | — | — |
| 2011-08-04 | $55.68 | $93.34 | 105,063 | — | — |
| 2011-08-03 | $60.40 | $101.25 | 85,013 | — | — |
| 2011-08-02 | $61.84 | $103.67 | 102,200 | — | — |
| 2011-08-01 | $67.12 | $112.52 | 49,088 | — | — |
| 2011-07-29 | $65.52 | $109.84 | 39,288 | — | — |
| 2011-07-28 | $64.56 | $108.23 | 35,963 | — | — |
| 2011-07-27 | $64.56 | $108.23 | 108,088 | — | — |
| 2011-07-26 | $67.04 | $112.38 | 43,250 | — | — |
| 2011-07-25 | $68.32 | $114.53 | 41,675 | — | — |
| 2011-07-22 | $69.92 | $117.21 | 38,488 | — | — |
| 2011-07-21 | $68.64 | $115.07 | 39,400 | — | — |
| 2011-07-20 | $68.40 | $114.66 | 38,988 | — | — |
| 2011-07-19 | $68.24 | $114.40 | 66,788 | — | — |
| 2011-07-18 | $69.52 | $116.54 | 38,225 | — | — |
| 2011-07-15 | $71.44 | $119.76 | 25,963 | — | — |
| 2011-07-14 | $70.40 | $118.02 | 28,988 | — | — |
| 2011-07-13 | $71.60 | $120.03 | 43,100 | — | — |
| 2011-07-12 | $70.88 | $118.82 | 25,700 | — | — |
| 2011-07-11 | $71.52 | $119.89 | 41,075 | — | — |
| 2011-07-08 | $73.12 | $122.58 | 45,188 | — | — |
| 2011-07-07 | $73.76 | $123.65 | 39,213 | — | — |
| 2011-07-06 | $73.60 | $123.38 | 27,863 | — | — |
| 2011-07-05 | $74.00 | $124.05 | 34,300 | — | — |
| 2011-07-01 | $74.64 | $125.12 | 36,750 | — | — |
| 2011-06-30 | $75.20 | $126.06 | 32,388 | — | — |
| 2011-06-29 | $75.12 | $125.93 | 21,713 | — | — |
| 2011-06-28 | $74.32 | $124.59 | 60,750 | — | — |
| 2011-06-27 | $75.12 | $125.93 | 45,088 | — | — |
| 2011-06-24 | $73.68 | $123.52 | 110,175 | — | — |
| 2011-06-23 | $74.16 | $124.32 | 58,500 | — | — |
| 2011-06-22 | $73.52 | $123.25 | 45,138 | — | — |
| 2011-06-21 | $75.76 | $127.00 | 65,475 | — | — |
| 2011-06-20 | $73.76 | $123.65 | 60,838 | — | — |
| 2011-06-17 | $72.56 | $121.64 | 89,338 | — | — |
| 2011-06-16 | $69.52 | $116.54 | 78,838 | — | — |
| 2011-06-15 | $68.48 | $114.80 | 49,488 | — | — |
| 2011-06-14 | $70.40 | $118.02 | 41,975 | — | — |
| 2011-06-13 | $68.56 | $114.93 | 47,788 | — | — |
| 2011-06-10 | $67.76 | $113.59 | 66,475 | — | — |
| 2011-06-09 | $69.52 | $116.54 | 44,825 | — | — |
| 2011-06-08 | $67.84 | $113.73 | 99,900 | — | — |
| 2011-06-07 | $73.04 | $122.44 | 49,950 | — | — |
| 2011-06-06 | $72.24 | $121.10 | 64,738 | — | — |
| 2011-06-03 | $73.68 | $123.52 | 91,725 | — | — |
| 2011-06-02 | $74.08 | $124.19 | 67,563 | — | — |
| 2011-06-01 | $74.08 | $124.19 | 90,975 | — | — |
| 2011-05-31 | $73.84 | $123.78 | 76,650 | — | — |
| 2011-05-27 | $71.44 | $119.76 | 54,925 | — | — |
| 2011-05-26 | $69.28 | $116.14 | 83,238 | — | — |
| 2011-05-25 | $68.08 | $114.13 | 145,288 | — | — |
| 2011-05-24 | $70.24 | $117.75 | 67,025 | — | — |
| 2011-05-23 | $71.92 | $120.56 | 66,988 | — | — |
| 2011-05-20 | $73.52 | $123.25 | 52,400 | — | — |
| 2011-05-19 | $74.48 | $124.86 | 74,513 | — | — |
| 2011-05-18 | $74.00 | $124.05 | 62,200 | — | — |
| 2011-05-17 | $73.44 | $119.76 | 104,488 | — | — |
| 2011-05-16 | $74.48 | $121.46 | 86,338 | — | — |
| 2011-05-13 | $77.44 | $126.28 | 76,075 | — | — |
| 2011-05-12 | $78.64 | $128.24 | 93,125 | — | — |
| 2011-05-11 | $75.60 | $123.28 | 61,588 | — | — |
| 2011-05-10 | $77.20 | $125.89 | 66,175 | — | — |
| 2011-05-09 | $74.32 | $121.20 | 51,863 | — | — |
| 2011-05-06 | $73.52 | $119.89 | 46,650 | — | — |
| 2011-05-05 | $74.24 | $121.06 | 74,538 | — | — |
| 2011-05-04 | $72.08 | $117.54 | 71,700 | — | — |
| 2011-05-03 | $74.32 | $121.20 | 51,538 | — | — |
| 2011-05-02 | $73.60 | $120.02 | 58,563 | — | — |
| 2011-04-29 | $75.20 | $122.63 | 97,500 | — | — |
| 2011-04-28 | $73.52 | $119.89 | 201,813 | — | — |
| 2011-04-27 | $78.32 | $127.72 | 68,900 | — | — |
| 2011-04-26 | $77.76 | $126.80 | 84,188 | — | — |
| 2011-04-25 | $78.88 | $128.63 | 65,288 | — | — |
| 2011-04-21 | $78.40 | $127.85 | 58,438 | — | — |
| 2011-04-20 | $78.56 | $128.11 | 68,775 | — | — |
| 2011-04-19 | $78.88 | $128.63 | 41,188 | — | — |
| 2011-04-18 | $79.52 | $129.67 | 76,450 | — | — |
| 2011-04-15 | $82.64 | $134.76 | 38,213 | — | — |
| 2011-04-14 | $81.28 | $132.54 | 49,438 | — | — |
| 2011-04-13 | $81.60 | $133.07 | 41,500 | — | — |
| 2011-04-12 | $82.64 | $134.76 | 65,650 | — | — |
| 2011-04-11 | $83.36 | $135.94 | 42,175 | — | — |
| 2011-04-08 | $84.88 | $138.42 | 46,938 | — | — |
| 2011-04-07 | $86.08 | $140.37 | 37,838 | — | — |
| 2011-04-06 | $86.00 | $140.24 | 52,150 | — | — |
| 2011-04-05 | $85.04 | $138.68 | 58,900 | — | — |
| 2011-04-04 | $84.16 | $137.24 | 50,788 | — | — |
| 2011-04-01 | $84.16 | $137.24 | 69,988 | — | — |
| 2011-03-31 | $83.68 | $136.46 | 92,925 | — | — |
| 2011-03-30 | $83.28 | $135.81 | 140,863 | — | — |
| 2011-03-29 | $85.60 | $139.59 | 259,138 | — | — |
| 2011-03-28 | $78.00 | $127.20 | 51,450 | — | — |
| 2011-03-25 | $78.64 | $128.24 | 48,988 | — | — |
| 2011-03-24 | $78.08 | $127.33 | 40,588 | — | — |
| 2011-03-23 | $78.08 | $127.33 | 42,638 | — | — |
| 2011-03-22 | $78.40 | $127.85 | 43,388 | — | — |
| 2011-03-21 | $77.76 | $126.80 | 52,925 | — | — |
| 2011-03-18 | $77.44 | $126.28 | 58,138 | — | — |
| 2011-03-17 | $76.40 | $124.59 | 93,488 | — | — |
| 2011-03-16 | $77.60 | $126.54 | 87,463 | — | — |
| 2011-03-15 | $76.48 | $124.72 | 107,563 | — | — |
| 2011-03-14 | $77.44 | $126.28 | 166,200 | — | — |
| 2011-03-11 | $80.40 | $131.11 | 63,988 | — | — |
| 2011-03-10 | $79.20 | $129.15 | 99,388 | — | — |
| 2011-03-09 | $82.00 | $133.72 | 73,388 | — | — |
| 2011-03-08 | $81.84 | $133.46 | 96,825 | — | — |
| 2011-03-07 | $82.48 | $134.50 | 82,350 | — | — |
| 2011-03-04 | $85.04 | $138.68 | 88,563 | — | — |
| 2011-03-03 | $86.88 | $138.81 | 81,613 | — | — |
| 2011-03-02 | $86.80 | $138.68 | 73,638 | — | — |
| 2011-03-01 | $85.28 | $136.25 | 67,225 | — | — |
| 2011-02-28 | $85.52 | $136.63 | 134,500 | — | — |
| 2011-02-25 | $85.36 | $136.38 | 128,725 | — | — |
| 2011-02-24 | $84.48 | $134.97 | 164,150 | — | — |
| 2011-02-23 | $88.08 | $140.72 | 203,250 | — | — |
| 2011-02-22 | $88.24 | $140.98 | 80,163 | — | — |
| 2011-02-18 | $90.80 | $145.07 | 54,413 | — | — |
| 2011-02-17 | $91.12 | $145.58 | 62,213 | — | — |
| 2011-02-16 | $91.28 | $145.84 | 121,100 | — | — |
| 2011-02-15 | $90.00 | $143.79 | 53,388 | — | — |
| 2011-02-14 | $90.48 | $144.56 | 49,638 | — | — |
| 2011-02-11 | $89.92 | $143.66 | 57,600 | — | — |
| 2011-02-10 | $89.68 | $143.28 | 65,025 | — | — |
| 2011-02-09 | $89.68 | $143.28 | 87,525 | — | — |
| 2011-02-08 | $90.72 | $144.94 | 102,050 | — | — |
| 2011-02-07 | $90.80 | $145.07 | 187,738 | — | — |
| 2011-02-04 | $90.40 | $144.43 | 821,513 | — | — |
| 2011-02-03 | $96.40 | $154.02 | 36,413 | — | — |
| 2011-02-02 | $96.24 | $153.76 | 34,800 | — | — |
| 2011-02-01 | $96.32 | $153.89 | 40,250 | — | — |
| 2011-01-31 | $95.60 | $152.74 | 65,175 | — | — |
| 2011-01-28 | $95.12 | $151.97 | 111,488 | — | — |
| 2011-01-27 | $94.48 | $150.95 | 52,675 | — | — |
| 2011-01-26 | $93.84 | $149.93 | 75,200 | — | — |
| 2011-01-25 | $93.44 | $149.29 | 99,363 | — | — |
| 2011-01-24 | $89.60 | $143.15 | 67,125 | — | — |
| 2011-01-21 | $90.32 | $144.30 | 61,113 | — | — |
| 2011-01-20 | $90.72 | $144.94 | 137,500 | — | — |
| 2011-01-19 | $94.88 | $151.59 | 200,275 | — | — |
| 2011-01-18 | $102.72 | $164.11 | 30,838 | — | — |
| 2011-01-14 | $102.32 | $163.48 | 36,238 | — | — |
| 2011-01-13 | $102.40 | $163.60 | 52,600 | — | — |
| 2011-01-12 | $102.96 | $164.50 | 47,963 | — | — |
| 2011-01-11 | $102.08 | $163.09 | 42,438 | — | — |
| 2011-01-10 | $103.44 | $165.26 | 40,413 | — | — |
| 2011-01-07 | $102.88 | $164.37 | 62,925 | — | — |
| 2011-01-06 | $102.88 | $164.37 | 79,813 | — | — |
| 2011-01-05 | $100.88 | $161.17 | 33,325 | — | — |
| 2011-01-04 | $99.60 | $159.13 | 42,538 | — | — |
| 2011-01-03 | $100.88 | $161.17 | 64,413 | — | — |