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
- 2002-06-12 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 | $27.69 | $36.63 | 729,280 | — | — |
| 2011-12-29 | $27.40 | $36.25 | 457,714 | — | — |
| 2011-12-28 | $26.97 | $35.67 | 467,825 | — | — |
| 2011-12-27 | $27.47 | $36.33 | 423,913 | — | — |
| 2011-12-23 | $27.50 | $36.37 | 494,212 | — | — |
| 2011-12-22 | $27.25 | $36.04 | 849,944 | — | — |
| 2011-12-21 | $26.70 | $35.31 | 916,102 | — | — |
| 2011-12-20 | $26.47 | $35.01 | 1,451,626 | — | — |
| 2011-12-19 | $26.33 | $34.83 | 1,190,172 | — | — |
| 2011-12-16 | $26.81 | $35.46 | 842,625 | — | — |
| 2011-12-15 | $27.08 | $35.82 | 1,105,139 | — | — |
| 2011-12-14 | $27.19 | $35.96 | 1,466,553 | — | — |
| 2011-12-13 | $27.38 | $36.22 | 1,441,996 | — | — |
| 2011-12-12 | $27.69 | $36.63 | 1,080,679 | — | — |
| 2011-12-09 | $27.87 | $36.86 | 1,183,046 | — | — |
| 2011-12-08 | $27.36 | $36.19 | 1,306,021 | — | — |
| 2011-12-07 | $28.02 | $37.06 | 698,753 | — | — |
| 2011-12-06 | $27.76 | $36.71 | 600,431 | — | — |
| 2011-12-05 | $28.01 | $37.04 | 1,007,876 | — | — |
| 2011-12-02 | $27.35 | $36.18 | 1,269,138 | — | — |
| 2011-12-01 | $27.91 | $36.92 | 916,295 | — | — |
| 2011-11-30 | $28.11 | $37.18 | 1,808,225 | — | — |
| 2011-11-29 | $27.23 | $36.01 | 1,028,388 | — | — |
| 2011-11-28 | $27.57 | $36.47 | 988,327 | — | — |
| 2011-11-25 | $27.18 | $35.94 | 484,100 | — | — |
| 2011-11-23 | $27.06 | $35.79 | 1,082,219 | — | — |
| 2011-11-22 | $27.73 | $36.67 | 539,954 | — | — |
| 2011-11-21 | $27.83 | $36.81 | 910,613 | — | — |
| 2011-11-18 | $28.31 | $37.44 | 652,529 | — | — |
| 2011-11-17 | $28.63 | $37.87 | 1,232,255 | — | — |
| 2011-11-16 | $29.15 | $38.55 | 952,600 | — | — |
| 2011-11-15 | $29.85 | $39.49 | 644,632 | — | — |
| 2011-11-14 | $30.38 | $39.76 | 654,166 | — | — |
| 2011-11-11 | $30.61 | $40.06 | 515,975 | — | — |
| 2011-11-10 | $30.28 | $39.63 | 624,794 | — | — |
| 2011-11-09 | $30.00 | $39.26 | 1,487,546 | — | — |
| 2011-11-08 | $31.23 | $40.86 | 1,222,047 | — | — |
| 2011-11-07 | $30.73 | $40.21 | 817,972 | — | — |
| 2011-11-04 | $30.08 | $39.37 | 662,255 | — | — |
| 2011-11-03 | $30.52 | $39.94 | 1,096,087 | — | — |
| 2011-11-02 | $30.03 | $39.30 | 1,089,249 | — | — |
| 2011-11-01 | $30.13 | $39.44 | 2,319,193 | — | — |
| 2011-10-31 | $30.81 | $40.32 | 1,377,379 | — | — |
| 2011-10-28 | $31.43 | $41.13 | 1,201,054 | — | — |
| 2011-10-27 | $31.46 | $41.18 | 1,664,160 | — | — |
| 2011-10-26 | $30.30 | $39.65 | 1,389,128 | — | — |
| 2011-10-25 | $29.67 | $38.82 | 1,226,092 | — | — |
| 2011-10-24 | $30.33 | $39.69 | 610,542 | — | — |
| 2011-10-21 | $29.89 | $39.11 | 923,228 | — | — |
| 2011-10-20 | $29.33 | $38.38 | 1,704,606 | — | — |
| 2011-10-19 | $28.68 | $37.53 | 1,354,748 | — | — |
| 2011-10-18 | $29.09 | $38.06 | 2,257,850 | — | — |
| 2011-10-17 | $28.80 | $37.68 | 1,033,877 | — | — |
| 2011-10-14 | $29.66 | $38.81 | 893,279 | — | — |
| 2011-10-13 | $29.39 | $38.46 | 1,125,940 | — | — |
| 2011-10-12 | $29.92 | $39.15 | 2,293,385 | — | — |
| 2011-10-11 | $29.52 | $38.63 | 923,421 | — | — |
| 2011-10-10 | $29.81 | $39.01 | 1,108,606 | — | — |
| 2011-10-07 | $29.21 | $38.23 | 1,499,873 | — | — |
| 2011-10-06 | $29.38 | $38.44 | 1,502,665 | — | — |
| 2011-10-05 | $28.44 | $37.22 | 1,348,778 | — | — |
| 2011-10-04 | $27.93 | $36.55 | 3,078,326 | — | — |
| 2011-10-03 | $27.39 | $35.85 | 1,635,078 | — | — |
| 2011-09-30 | $28.08 | $36.75 | 1,263,745 | — | — |
| 2011-09-29 | $28.87 | $37.78 | 1,337,511 | — | — |
| 2011-09-28 | $28.84 | $37.74 | 1,212,417 | — | — |
| 2011-09-27 | $29.44 | $38.53 | 1,483,694 | — | — |
| 2011-09-26 | $29.15 | $38.14 | 2,116,481 | — | — |
| 2011-09-23 | $28.80 | $37.68 | 2,204,500 | — | — |
| 2011-09-22 | $28.40 | $37.17 | 2,139,401 | — | — |
| 2011-09-21 | $29.82 | $39.03 | 1,222,625 | — | — |
| 2011-09-20 | $30.61 | $40.06 | 1,077,019 | — | — |
| 2011-09-19 | $30.53 | $39.95 | 1,230,233 | — | — |
| 2011-09-16 | $31.09 | $40.69 | 1,092,716 | — | — |
| 2011-09-15 | $31.18 | $40.81 | 1,262,300 | — | — |
| 2011-09-14 | $30.44 | $39.83 | 1,095,894 | — | — |
| 2011-09-13 | $29.91 | $39.14 | 929,584 | — | — |
| 2011-09-12 | $29.52 | $38.63 | 1,072,589 | — | — |
| 2011-09-09 | $29.44 | $38.53 | 1,503,339 | — | — |
| 2011-09-08 | $30.43 | $39.82 | 1,216,462 | — | — |
| 2011-09-07 | $30.85 | $40.37 | 1,287,531 | — | — |
| 2011-09-06 | $30.01 | $39.27 | 1,831,241 | — | — |
| 2011-09-02 | $31.04 | $40.62 | 1,217,810 | — | — |
| 2011-09-01 | $31.89 | $41.73 | 1,500,258 | — | — |
| 2011-08-31 | $32.13 | $42.04 | 1,152,904 | — | — |
| 2011-08-30 | $31.66 | $41.43 | 946,244 | — | — |
| 2011-08-29 | $31.98 | $41.85 | 880,182 | — | — |
| 2011-08-26 | $31.29 | $40.94 | 1,488,509 | — | — |
| 2011-08-25 | $30.92 | $40.47 | 1,208,854 | — | — |
| 2011-08-24 | $31.62 | $41.38 | 997,475 | — | — |
| 2011-08-23 | $31.78 | $41.58 | 1,589,720 | — | — |
| 2011-08-22 | $30.65 | $40.12 | 1,319,792 | — | — |
| 2011-08-19 | $30.70 | $40.17 | 1,916,563 | — | — |
| 2011-08-18 | $31.54 | $41.27 | 1,591,261 | — | — |
| 2011-08-17 | $32.63 | $42.70 | 862,655 | — | — |
| 2011-08-16 | $32.66 | $42.74 | 1,109,954 | — | — |
| 2011-08-15 | $33.46 | $43.36 | 1,079,812 | — | — |
| 2011-08-12 | $32.75 | $42.45 | 1,409,062 | — | — |
| 2011-08-11 | $32.79 | $42.50 | 2,198,818 | — | — |
| 2011-08-10 | $31.15 | $40.38 | 2,382,366 | — | — |
| 2011-08-09 | $32.09 | $41.59 | 3,276,800 | — | — |
| 2011-08-08 | $30.63 | $39.70 | 2,441,590 | — | — |
| 2011-08-05 | $32.59 | $42.23 | 2,104,540 | — | — |
| 2011-08-04 | $32.61 | $42.26 | 2,018,737 | — | — |
| 2011-08-03 | $34.23 | $44.36 | 1,356,674 | — | — |
| 2011-08-02 | $34.60 | $44.84 | 1,410,217 | — | — |
| 2011-08-01 | $35.55 | $46.07 | 853,025 | — | — |
| 2011-07-29 | $35.75 | $46.34 | 1,214,439 | — | — |
| 2011-07-28 | $36.13 | $46.82 | 1,134,799 | — | — |
| 2011-07-27 | $34.93 | $45.27 | 1,495,250 | — | — |
| 2011-07-26 | $35.82 | $46.42 | 1,017,121 | — | — |
| 2011-07-25 | $36.40 | $47.17 | 1,080,775 | — | — |
| 2011-07-22 | $36.87 | $47.79 | 1,612,929 | — | — |
| 2011-07-21 | $38.06 | $49.33 | 978,890 | — | — |
| 2011-07-20 | $37.57 | $48.69 | 1,047,937 | — | — |
| 2011-07-19 | $37.55 | $48.67 | 713,487 | — | — |
| 2011-07-18 | $36.73 | $47.60 | 930,836 | — | — |
| 2011-07-15 | $37.25 | $48.28 | 734,384 | — | — |
| 2011-07-14 | $37.49 | $48.58 | 491,419 | — | — |
| 2011-07-13 | $38.01 | $49.26 | 488,145 | — | — |
| 2011-07-12 | $37.83 | $49.03 | 883,456 | — | — |
| 2011-07-11 | $37.84 | $49.04 | 926,984 | — | — |
| 2011-07-08 | $38.44 | $49.82 | 779,452 | — | — |
| 2011-07-07 | $38.56 | $49.97 | 929,391 | — | — |
| 2011-07-06 | $38.55 | $49.96 | 708,672 | — | — |
| 2011-07-05 | $38.81 | $50.29 | 522,813 | — | — |
| 2011-07-01 | $39.24 | $50.86 | 454,536 | — | — |
| 2011-06-30 | $39.00 | $50.55 | 495,464 | — | — |
| 2011-06-29 | $38.49 | $49.89 | 926,695 | — | — |
| 2011-06-28 | $37.98 | $49.22 | 456,173 | — | — |
| 2011-06-27 | $37.88 | $49.10 | 530,902 | — | — |
| 2011-06-24 | $37.31 | $48.36 | 1,135,666 | — | — |
| 2011-06-23 | $37.72 | $48.88 | 1,084,820 | — | — |
| 2011-06-22 | $38.30 | $49.63 | 591,282 | — | — |
| 2011-06-21 | $38.49 | $49.89 | 668,129 | — | — |
| 2011-06-20 | $38.39 | $49.76 | 387,608 | — | — |
| 2011-06-17 | $38.50 | $49.90 | 597,445 | — | — |
| 2011-06-16 | $38.31 | $49.65 | 688,449 | — | — |
| 2011-06-15 | $38.18 | $49.49 | 961,074 | — | — |
| 2011-06-14 | $38.85 | $50.35 | 614,779 | — | — |
| 2011-06-13 | $38.16 | $49.46 | 570,096 | — | — |
| 2011-06-10 | $38.29 | $49.62 | 554,977 | — | — |
| 2011-06-09 | $38.95 | $50.48 | 407,927 | — | — |
| 2011-06-08 | $38.80 | $50.28 | 510,197 | — | — |
| 2011-06-07 | $39.10 | $50.67 | 613,720 | — | — |
| 2011-06-06 | $39.04 | $50.60 | 825,965 | — | — |
| 2011-06-03 | $39.28 | $50.91 | 726,776 | — | — |
| 2011-06-02 | $39.53 | $51.24 | 656,381 | — | — |
| 2011-06-01 | $39.50 | $51.20 | 746,229 | — | — |
| 2011-05-31 | $40.47 | $52.45 | 811,135 | — | — |
| 2011-05-27 | $40.28 | $52.21 | 581,074 | — | — |
| 2011-05-26 | $40.05 | $51.91 | 670,730 | — | — |
| 2011-05-25 | $39.68 | $51.42 | 570,481 | — | — |
| 2011-05-24 | $39.61 | $51.33 | 636,447 | — | — |
| 2011-05-23 | $39.34 | $50.98 | 692,879 | — | — |
| 2011-05-20 | $39.88 | $51.68 | 586,082 | — | — |
| 2011-05-19 | $40.27 | $52.19 | 760,866 | — | — |
| 2011-05-18 | $40.33 | $52.27 | 452,225 | — | — |
| 2011-05-17 | $40.27 | $52.19 | 547,080 | — | — |
| 2011-05-16 | $40.30 | $51.81 | 436,721 | — | — |
| 2011-05-13 | $40.44 | $51.99 | 455,499 | — | — |
| 2011-05-12 | $40.76 | $52.40 | 728,028 | — | — |
| 2011-05-11 | $40.71 | $52.34 | 513,086 | — | — |
| 2011-05-10 | $41.19 | $52.96 | 364,303 | — | — |
| 2011-05-09 | $40.91 | $52.60 | 754,607 | — | — |
| 2011-05-06 | $40.85 | $52.52 | 632,691 | — | — |
| 2011-05-05 | $40.75 | $52.39 | 661,774 | — | — |
| 2011-05-04 | $41.31 | $53.11 | 694,901 | — | — |
| 2011-05-03 | $41.36 | $53.18 | 586,467 | — | — |
| 2011-05-02 | $41.85 | $53.80 | 696,923 | — | — |
| 2011-04-29 | $42.02 | $54.03 | 731,880 | — | — |
| 2011-04-28 | $41.65 | $53.55 | 962,230 | — | — |
| 2011-04-27 | $42.88 | $55.13 | 465,129 | — | — |
| 2011-04-26 | $42.83 | $55.07 | 394,445 | — | — |
| 2011-04-25 | $42.46 | $54.59 | 410,527 | — | — |
| 2011-04-21 | $42.59 | $54.75 | 423,913 | — | — |
| 2011-04-20 | $42.73 | $54.94 | 516,264 | — | — |
| 2011-04-19 | $42.46 | $54.59 | 868,819 | — | — |
| 2011-04-18 | $41.38 | $53.20 | 780,415 | — | — |
| 2011-04-15 | $41.13 | $52.88 | 460,025 | — | — |
| 2011-04-14 | $41.12 | $52.87 | 431,231 | — | — |
| 2011-04-13 | $41.00 | $52.71 | 429,691 | — | — |
| 2011-04-12 | $40.76 | $52.40 | 816,143 | — | — |
| 2011-04-11 | $41.25 | $53.03 | 481,596 | — | — |
| 2011-04-08 | $41.41 | $53.24 | 574,718 | — | — |
| 2011-04-07 | $41.15 | $52.91 | 452,706 | — | — |
| 2011-04-06 | $41.35 | $53.16 | 450,299 | — | — |
| 2011-04-05 | $41.10 | $52.84 | 542,651 | — | — |
| 2011-04-04 | $40.63 | $52.24 | 456,173 | — | — |
| 2011-04-01 | $40.96 | $52.66 | 530,902 | — | — |
| 2011-03-31 | $40.75 | $52.39 | 449,432 | — | — |
| 2011-03-30 | $41.04 | $52.76 | 657,633 | — | — |
| 2011-03-29 | $40.52 | $52.10 | 324,242 | — | — |
| 2011-03-28 | $40.09 | $51.55 | 382,504 | — | — |
| 2011-03-25 | $40.22 | $51.71 | 454,921 | — | — |
| 2011-03-24 | $40.10 | $51.56 | 549,777 | — | — |
| 2011-03-23 | $39.99 | $51.41 | 593,978 | — | — |
| 2011-03-22 | $39.98 | $51.40 | 494,789 | — | — |
| 2011-03-21 | $39.65 | $50.97 | 907,435 | — | — |
| 2011-03-18 | $39.41 | $50.67 | 668,707 | — | — |
| 2011-03-17 | $39.41 | $50.67 | 647,714 | — | — |
| 2011-03-16 | $39.28 | $50.51 | 1,374,105 | — | — |
| 2011-03-15 | $39.98 | $51.40 | 1,036,766 | — | — |
| 2011-03-14 | $41.47 | $53.32 | 824,906 | — | — |
| 2011-03-11 | $40.69 | $52.31 | 634,521 | — | — |
| 2011-03-10 | $40.74 | $52.38 | 969,067 | — | — |
| 2011-03-09 | $41.03 | $52.75 | 755,762 | — | — |
| 2011-03-08 | $40.90 | $52.59 | 782,823 | — | — |
| 2011-03-07 | $40.61 | $52.22 | 554,784 | — | — |
| 2011-03-04 | $40.86 | $52.54 | 620,461 | — | — |
| 2011-03-03 | $40.73 | $52.36 | 646,558 | — | — |
| 2011-03-02 | $40.52 | $52.10 | 516,553 | — | — |
| 2011-03-01 | $40.48 | $52.04 | 714,642 | — | — |
| 2011-02-28 | $40.97 | $52.67 | 416,786 | — | — |
| 2011-02-25 | $40.75 | $52.39 | 494,308 | — | — |
| 2011-02-24 | $40.34 | $51.87 | 1,012,113 | — | — |
| 2011-02-23 | $40.25 | $51.75 | 998,631 | — | — |
| 2011-02-22 | $40.65 | $52.27 | 994,875 | — | — |
| 2011-02-18 | $41.19 | $52.96 | 627,009 | — | — |
| 2011-02-17 | $41.15 | $52.91 | 477,937 | — | — |
| 2011-02-16 | $41.42 | $52.84 | 613,720 | — | — |
| 2011-02-15 | $41.39 | $52.80 | 425,646 | — | — |
| 2011-02-14 | $41.47 | $52.91 | 627,491 | — | — |
| 2011-02-11 | $41.64 | $53.12 | 1,300,532 | — | — |
| 2011-02-10 | $41.63 | $53.11 | 1,331,829 | — | — |
| 2011-02-09 | $43.01 | $54.87 | 639,817 | — | — |
| 2011-02-08 | $43.20 | $55.11 | 906,183 | — | — |
| 2011-02-07 | $43.04 | $54.91 | 859,478 | — | — |
| 2011-02-04 | $43.56 | $55.57 | 686,041 | — | — |
| 2011-02-03 | $42.94 | $54.78 | 782,726 | — | — |
| 2011-02-02 | $42.96 | $54.80 | 1,356,963 | — | — |
| 2011-02-01 | $42.52 | $54.25 | 1,775,194 | — | — |
| 2011-01-31 | $41.55 | $53.00 | 1,029,254 | — | — |
| 2011-01-28 | $40.80 | $52.05 | 805,646 | — | — |
| 2011-01-27 | $41.43 | $52.86 | 830,973 | — | — |
| 2011-01-26 | $41.73 | $53.24 | 1,203,365 | — | — |
| 2011-01-25 | $41.05 | $52.37 | 536,776 | — | — |
| 2011-01-24 | $40.94 | $52.23 | 637,217 | — | — |
| 2011-01-21 | $40.12 | $51.19 | 531,383 | — | — |
| 2011-01-20 | $39.58 | $50.50 | 739,584 | — | — |
| 2011-01-19 | $39.96 | $50.98 | 758,940 | — | — |
| 2011-01-18 | $39.97 | $50.99 | 465,707 | — | — |
| 2011-01-14 | $39.89 | $50.88 | 417,749 | — | — |
| 2011-01-13 | $39.41 | $50.27 | 467,825 | — | — |
| 2011-01-12 | $39.69 | $50.63 | 489,878 | — | — |
| 2011-01-11 | $39.57 | $50.48 | 558,733 | — | — |
| 2011-01-10 | $38.77 | $49.46 | 485,159 | — | — |
| 2011-01-07 | $39.01 | $49.77 | 572,696 | — | — |
| 2011-01-06 | $39.04 | $49.81 | 467,825 | — | — |
| 2011-01-05 | $39.01 | $49.77 | 496,234 | — | — |
| 2011-01-04 | $39.15 | $49.94 | 868,530 | — | — |
| 2011-01-03 | $39.65 | $50.58 | 570,770 | — | — |