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
- 2002-08-28 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 | $24.58 | $24.58 | 508,200 | — | — |
| 2011-12-29 | $25.00 | $25.00 | 373,900 | — | — |
| 2011-12-28 | $25.03 | $25.03 | 422,200 | — | — |
| 2011-12-27 | $25.64 | $25.64 | 247,900 | — | — |
| 2011-12-23 | $26.11 | $26.11 | 321,900 | — | — |
| 2011-12-22 | $26.38 | $26.38 | 394,600 | — | — |
| 2011-12-21 | $26.12 | $26.12 | 430,000 | — | — |
| 2011-12-20 | $27.00 | $27.00 | 398,500 | — | — |
| 2011-12-19 | $26.74 | $26.74 | 296,300 | — | — |
| 2011-12-16 | $27.62 | $27.62 | 492,700 | — | — |
| 2011-12-15 | $27.17 | $27.17 | 519,000 | — | — |
| 2011-12-14 | $27.62 | $27.62 | 540,100 | — | — |
| 2011-12-13 | $26.95 | $26.95 | 650,100 | — | — |
| 2011-12-12 | $29.00 | $29.00 | 1,068,300 | — | — |
| 2011-12-09 | $27.25 | $27.25 | 610,200 | — | — |
| 2011-12-08 | $25.88 | $25.88 | 394,600 | — | — |
| 2011-12-07 | $25.66 | $25.66 | 480,800 | — | — |
| 2011-12-06 | $26.19 | $26.19 | 560,700 | — | — |
| 2011-12-05 | $27.00 | $27.00 | 441,900 | — | — |
| 2011-12-02 | $26.77 | $26.77 | 507,400 | — | — |
| 2011-12-01 | $27.82 | $27.82 | 371,700 | — | — |
| 2011-11-30 | $27.99 | $27.99 | 472,200 | — | — |
| 2011-11-29 | $27.20 | $27.20 | 369,900 | — | — |
| 2011-11-28 | $27.65 | $27.65 | 386,700 | — | — |
| 2011-11-25 | $25.95 | $25.95 | 235,300 | — | — |
| 2011-11-23 | $25.96 | $25.96 | 353,500 | — | — |
| 2011-11-22 | $26.78 | $26.78 | 493,200 | — | — |
| 2011-11-21 | $25.76 | $25.76 | 486,000 | — | — |
| 2011-11-18 | $27.06 | $27.06 | 427,600 | — | — |
| 2011-11-17 | $27.16 | $27.16 | 604,100 | — | — |
| 2011-11-16 | $28.84 | $28.84 | 371,200 | — | — |
| 2011-11-15 | $29.70 | $29.70 | 577,400 | — | — |
| 2011-11-14 | $28.48 | $28.48 | 317,800 | — | — |
| 2011-11-11 | $28.96 | $28.96 | 461,100 | — | — |
| 2011-11-10 | $28.96 | $28.96 | 482,700 | — | — |
| 2011-11-09 | $28.42 | $28.42 | 464,400 | — | — |
| 2011-11-08 | $29.79 | $29.79 | 823,100 | — | — |
| 2011-11-07 | $28.62 | $28.62 | 856,900 | — | — |
| 2011-11-04 | $29.61 | $29.61 | 1,361,400 | — | — |
| 2011-11-03 | $31.48 | $31.48 | 891,800 | — | — |
| 2011-11-02 | $30.46 | $30.46 | 605,900 | — | — |
| 2011-11-01 | $29.56 | $29.56 | 953,700 | — | — |
| 2011-10-31 | $31.86 | $31.86 | 1,473,400 | — | — |
| 2011-10-28 | $33.28 | $33.28 | 1,173,800 | — | — |
| 2011-10-27 | $31.25 | $31.25 | 775,300 | — | — |
| 2011-10-26 | $29.74 | $29.74 | 546,200 | — | — |
| 2011-10-25 | $29.16 | $29.16 | 763,600 | — | — |
| 2011-10-24 | $31.45 | $31.45 | 583,300 | — | — |
| 2011-10-21 | $30.47 | $30.47 | 1,270,300 | — | — |
| 2011-10-20 | $32.40 | $32.40 | 2,004,600 | — | — |
| 2011-10-19 | $30.78 | $30.78 | 878,900 | — | — |
| 2011-10-18 | $29.52 | $29.52 | 834,200 | — | — |
| 2011-10-17 | $28.00 | $28.00 | 423,100 | — | — |
| 2011-10-14 | $29.82 | $29.82 | 457,000 | — | — |
| 2011-10-13 | $29.27 | $29.27 | 812,800 | — | — |
| 2011-10-12 | $30.18 | $30.18 | 1,118,700 | — | — |
| 2011-10-11 | $27.89 | $27.89 | 394,500 | — | — |
| 2011-10-10 | $27.48 | $27.48 | 402,500 | — | — |
| 2011-10-07 | $26.36 | $26.36 | 441,900 | — | — |
| 2011-10-06 | $25.99 | $25.99 | 468,900 | — | — |
| 2011-10-05 | $25.42 | $25.42 | 852,800 | — | — |
| 2011-10-04 | $24.46 | $24.46 | 912,500 | — | — |
| 2011-10-03 | $21.02 | $21.02 | 710,200 | — | — |
| 2011-09-30 | $21.99 | $21.99 | 664,100 | — | — |
| 2011-09-29 | $22.30 | $22.30 | 813,900 | — | — |
| 2011-09-28 | $23.68 | $23.68 | 561,800 | — | — |
| 2011-09-27 | $24.72 | $24.72 | 897,500 | — | — |
| 2011-09-26 | $23.98 | $23.98 | 839,300 | — | — |
| 2011-09-23 | $24.12 | $24.12 | 804,300 | — | — |
| 2011-09-22 | $23.39 | $23.39 | 1,148,400 | — | — |
| 2011-09-21 | $27.87 | $27.87 | 1,149,200 | — | — |
| 2011-09-20 | $28.20 | $28.20 | 1,553,700 | — | — |
| 2011-09-19 | $32.54 | $32.54 | 907,500 | — | — |
| 2011-09-16 | $32.47 | $32.47 | 589,100 | — | — |
| 2011-09-15 | $32.40 | $32.40 | 685,300 | — | — |
| 2011-09-14 | $32.80 | $32.80 | 633,000 | — | — |
| 2011-09-13 | $32.88 | $32.88 | 826,500 | — | — |
| 2011-09-12 | $32.10 | $32.10 | 1,162,700 | — | — |
| 2011-09-09 | $32.25 | $32.25 | 2,784,000 | — | — |
| 2011-09-08 | $32.27 | $32.27 | 1,544,400 | — | — |
| 2011-09-07 | $34.77 | $34.77 | 1,005,200 | — | — |
| 2011-09-06 | $34.18 | $34.18 | 881,500 | — | — |
| 2011-09-02 | $34.10 | $34.10 | 950,000 | — | — |
| 2011-09-01 | $35.39 | $35.39 | 1,061,900 | — | — |
| 2011-08-31 | $36.52 | $36.52 | 2,197,800 | — | — |
| 2011-08-30 | $38.01 | $38.01 | 1,904,000 | — | — |
| 2011-08-29 | $36.93 | $36.93 | 1,976,000 | — | — |
| 2011-08-26 | $33.45 | $33.45 | 1,194,400 | — | — |
| 2011-08-25 | $32.82 | $32.82 | 1,515,500 | — | — |
| 2011-08-24 | $32.66 | $32.66 | 1,227,300 | — | — |
| 2011-08-23 | $32.83 | $32.83 | 2,047,900 | — | — |
| 2011-08-22 | $34.17 | $34.17 | 1,941,700 | — | — |
| 2011-08-19 | $32.55 | $32.55 | 1,176,000 | — | — |
| 2011-08-18 | $33.70 | $33.70 | 1,410,500 | — | — |
| 2011-08-17 | $36.83 | $36.83 | 2,213,800 | — | — |
| 2011-08-16 | $41.60 | $41.60 | 701,700 | — | — |
| 2011-08-15 | $44.61 | $44.61 | 741,000 | — | — |
| 2011-08-12 | $45.67 | $45.67 | 692,700 | — | — |
| 2011-08-11 | $45.17 | $45.17 | 641,800 | — | — |
| 2011-08-10 | $42.85 | $42.85 | 896,900 | — | — |
| 2011-08-09 | $44.22 | $44.22 | 1,345,300 | — | — |
| 2011-08-08 | $39.69 | $39.69 | 1,433,900 | — | — |
| 2011-08-05 | $48.76 | $48.76 | 1,561,900 | — | — |
| 2011-08-04 | $51.55 | $51.55 | 929,200 | — | — |
| 2011-08-03 | $56.88 | $56.88 | 1,112,500 | — | — |
| 2011-08-02 | $55.43 | $55.43 | 1,003,600 | — | — |
| 2011-08-01 | $55.13 | $55.13 | 959,100 | — | — |
| 2011-07-29 | $52.80 | $52.80 | 958,500 | — | — |
| 2011-07-28 | $54.85 | $54.85 | 1,305,000 | — | — |
| 2011-07-27 | $58.01 | $58.01 | 1,327,100 | — | — |
| 2011-07-26 | $60.86 | $60.86 | 1,078,600 | — | — |
| 2011-07-25 | $59.79 | $59.79 | 1,864,200 | — | — |
| 2011-07-22 | $59.40 | $59.40 | 3,864,600 | — | — |
| 2011-07-21 | $56.00 | $56.00 | 7,311,400 | — | — |
| 2011-07-20 | $85.71 | $85.71 | 1,740,200 | — | — |
| 2011-07-19 | $87.79 | $87.79 | 1,854,800 | — | — |
| 2011-07-18 | $84.91 | $84.91 | 2,758,400 | — | — |
| 2011-07-15 | $77.09 | $77.09 | 807,900 | — | — |
| 2011-07-14 | $74.95 | $74.95 | 1,689,600 | — | — |
| 2011-07-13 | $76.25 | $76.25 | 1,221,400 | — | — |
| 2011-07-12 | $75.09 | $75.09 | 822,000 | — | — |
| 2011-07-11 | $74.97 | $74.97 | 1,257,200 | — | — |
| 2011-07-08 | $76.00 | $76.00 | 1,786,400 | — | — |
| 2011-07-07 | $73.82 | $73.82 | 1,778,800 | — | — |
| 2011-07-06 | $76.06 | $76.06 | 2,012,800 | — | — |
| 2011-07-05 | $73.13 | $73.13 | 1,597,100 | — | — |
| 2011-07-01 | $67.33 | $67.33 | 899,500 | — | — |
| 2011-06-30 | $64.64 | $64.64 | 1,008,200 | — | — |
| 2011-06-29 | $63.01 | $63.01 | 1,435,800 | — | — |
| 2011-06-28 | $63.06 | $63.06 | 974,000 | — | — |
| 2011-06-27 | $61.12 | $61.12 | 1,035,200 | — | — |
| 2011-06-24 | $60.59 | $60.59 | 815,800 | — | — |
| 2011-06-23 | $61.25 | $61.25 | 1,843,700 | — | — |
| 2011-06-22 | $59.09 | $59.09 | 2,809,700 | — | — |
| 2011-06-21 | $59.37 | $59.37 | 1,517,900 | — | — |
| 2011-06-20 | $55.64 | $55.64 | 578,000 | — | — |
| 2011-06-17 | $55.98 | $55.98 | 949,900 | — | — |
| 2011-06-16 | $55.73 | $55.73 | 2,418,700 | — | — |
| 2011-06-15 | $59.01 | $59.01 | 1,999,700 | — | — |
| 2011-06-14 | $57.99 | $57.99 | 1,057,000 | — | — |
| 2011-06-13 | $55.71 | $55.71 | 963,300 | — | — |
| 2011-06-10 | $57.47 | $57.47 | 1,174,700 | — | — |
| 2011-06-09 | $59.26 | $59.26 | 1,623,900 | — | — |
| 2011-06-08 | $60.16 | $60.16 | 1,622,100 | — | — |
| 2011-06-07 | $60.46 | $60.46 | 2,347,600 | — | — |
| 2011-06-06 | $61.93 | $61.93 | 1,650,300 | — | — |
| 2011-06-03 | $65.96 | $65.96 | 1,546,400 | — | — |
| 2011-06-02 | $70.39 | $70.39 | 3,139,100 | — | — |
| 2011-06-01 | $70.16 | $70.16 | 2,714,700 | — | — |
| 2011-05-31 | $75.14 | $75.14 | 3,440,400 | — | — |
| 2011-05-27 | $70.48 | $70.48 | 635,000 | — | — |
| 2011-05-26 | $71.08 | $71.08 | 816,800 | — | — |
| 2011-05-25 | $71.91 | $71.91 | 1,213,400 | — | — |
| 2011-05-24 | $71.10 | $71.10 | 647,600 | — | — |
| 2011-05-23 | $71.19 | $71.19 | 988,400 | — | — |
| 2011-05-20 | $73.37 | $73.37 | 941,000 | — | — |
| 2011-05-19 | $72.72 | $72.72 | 1,737,500 | — | — |
| 2011-05-18 | $68.95 | $68.95 | 1,498,300 | — | — |
| 2011-05-17 | $65.52 | $65.52 | 1,383,300 | — | — |
| 2011-05-16 | $66.50 | $66.50 | 1,241,500 | — | — |
| 2011-05-13 | $69.52 | $69.52 | 1,154,900 | — | — |
| 2011-05-12 | $73.93 | $73.93 | 1,200,000 | — | — |
| 2011-05-11 | $75.55 | $75.55 | 1,900,000 | — | — |
| 2011-05-10 | $72.96 | $72.96 | 482,500 | — | — |
| 2011-05-09 | $74.09 | $74.09 | 724,800 | — | — |
| 2011-05-06 | $72.98 | $72.98 | 795,900 | — | — |
| 2011-05-05 | $74.55 | $74.55 | 1,600,000 | — | — |
| 2011-05-04 | $75.03 | $75.03 | 1,205,500 | — | — |
| 2011-05-03 | $75.56 | $75.56 | 1,100,000 | — | — |
| 2011-05-02 | $77.70 | $77.70 | 1,528,300 | — | — |
| 2011-04-29 | $81.87 | $81.87 | 1,033,600 | — | — |
| 2011-04-28 | $84.13 | $84.13 | 1,300,000 | — | — |
| 2011-04-27 | $85.38 | $85.38 | 2,796,700 | — | — |
| 2011-04-26 | $86.02 | $86.02 | 3,900,000 | — | — |
| 2011-04-25 | $101.00 | $101.00 | 2,296,100 | — | — |
| 2011-04-21 | $94.22 | $94.22 | 3,637,800 | — | — |
| 2011-04-20 | $73.87 | $73.87 | 906,500 | — | — |
| 2011-04-19 | $73.90 | $73.90 | 1,470,500 | — | — |
| 2011-04-18 | $77.74 | $77.74 | 909,700 | — | — |
| 2011-04-15 | $78.81 | $78.81 | 696,200 | — | — |
| 2011-04-14 | $77.77 | $77.77 | 1,472,600 | — | — |
| 2011-04-13 | $76.07 | $76.07 | 754,900 | — | — |
| 2011-04-12 | $73.50 | $73.50 | 514,300 | — | — |
| 2011-04-11 | $73.48 | $73.48 | 669,100 | — | — |
| 2011-04-08 | $76.70 | $76.70 | 819,200 | — | — |
| 2011-04-07 | $74.75 | $74.75 | 1,979,500 | — | — |
| 2011-04-06 | $77.88 | $77.88 | 2,953,700 | — | — |
| 2011-04-05 | $80.86 | $80.86 | 1,962,400 | — | — |
| 2011-04-04 | $76.29 | $76.29 | 1,626,900 | — | — |
| 2011-04-01 | $69.52 | $69.52 | 678,100 | — | — |
| 2011-03-31 | $66.59 | $66.59 | 624,000 | — | — |
| 2011-03-30 | $68.48 | $68.48 | 1,028,300 | — | — |
| 2011-03-29 | $66.68 | $66.68 | 915,700 | — | — |
| 2011-03-28 | $64.75 | $64.75 | 936,500 | — | — |
| 2011-03-25 | $60.94 | $60.94 | 721,200 | — | — |
| 2011-03-24 | $56.77 | $56.77 | 469,900 | — | — |
| 2011-03-23 | $57.26 | $57.26 | 579,000 | — | — |
| 2011-03-22 | $53.97 | $53.97 | 712,300 | — | — |
| 2011-03-21 | $49.87 | $49.87 | 310,400 | — | — |
| 2011-03-18 | $46.32 | $46.32 | 238,100 | — | — |
| 2011-03-17 | $47.85 | $47.85 | 476,400 | — | — |
| 2011-03-16 | $44.77 | $44.77 | 177,000 | — | — |
| 2011-03-15 | $46.43 | $46.43 | 268,200 | — | — |
| 2011-03-14 | $45.01 | $45.01 | 175,300 | — | — |
| 2011-03-11 | $44.98 | $44.98 | 301,400 | — | — |
| 2011-03-10 | $43.15 | $43.15 | 165,400 | — | — |
| 2011-03-09 | $43.43 | $43.43 | 151,400 | — | — |
| 2011-03-08 | $43.74 | $43.74 | 169,700 | — | — |
| 2011-03-07 | $43.14 | $43.14 | 260,200 | — | — |
| 2011-03-04 | $43.90 | $43.90 | 239,200 | — | — |
| 2011-03-03 | $43.50 | $43.50 | 438,600 | — | — |
| 2011-03-02 | $41.10 | $41.10 | 398,300 | — | — |
| 2011-03-01 | $39.40 | $39.40 | 303,400 | — | — |
| 2011-02-28 | $39.45 | $39.45 | 499,100 | — | — |
| 2011-02-25 | $41.20 | $41.20 | 1,019,700 | — | — |
| 2011-02-24 | $39.12 | $39.12 | 328,200 | — | — |
| 2011-02-23 | $37.70 | $37.70 | 547,300 | — | — |
| 2011-02-22 | $40.21 | $40.21 | 364,400 | — | — |
| 2011-02-18 | $43.76 | $43.76 | 475,000 | — | — |
| 2011-02-17 | $42.24 | $42.24 | 170,200 | — | — |
| 2011-02-16 | $42.60 | $42.60 | 249,600 | — | — |
| 2011-02-15 | $43.98 | $43.98 | 187,200 | — | — |
| 2011-02-14 | $43.32 | $43.32 | 218,300 | — | — |
| 2011-02-11 | $43.75 | $43.75 | 208,300 | — | — |
| 2011-02-10 | $44.00 | $44.00 | 230,700 | — | — |
| 2011-02-09 | $43.42 | $43.42 | 375,000 | — | — |
| 2011-02-08 | $43.25 | $43.25 | 695,100 | — | — |
| 2011-02-07 | $41.60 | $41.60 | 976,700 | — | — |
| 2011-02-04 | $45.12 | $45.12 | 474,000 | — | — |
| 2011-02-03 | $43.59 | $43.59 | 1,691,500 | — | — |
| 2011-02-02 | $52.76 | $52.76 | 664,900 | — | — |
| 2011-02-01 | $49.45 | $49.45 | 289,200 | — | — |
| 2011-01-31 | $47.00 | $47.00 | 201,700 | — | — |
| 2011-01-28 | $46.08 | $46.08 | 237,900 | — | — |
| 2011-01-27 | $48.49 | $48.49 | 327,200 | — | — |
| 2011-01-26 | $45.86 | $45.86 | 200,500 | — | — |
| 2011-01-25 | $45.05 | $45.05 | 249,100 | — | — |
| 2011-01-24 | $44.58 | $44.58 | 333,100 | — | — |
| 2011-01-21 | $46.73 | $46.73 | 142,000 | — | — |
| 2011-01-20 | $47.18 | $47.18 | 376,900 | — | — |
| 2011-01-19 | $50.55 | $50.55 | 373,300 | — | — |
| 2011-01-18 | $51.72 | $51.72 | 332,900 | — | — |
| 2011-01-14 | $48.80 | $48.80 | 202,500 | — | — |
| 2011-01-13 | $47.16 | $47.16 | 151,900 | — | — |
| 2011-01-12 | $47.81 | $47.81 | 198,900 | — | — |
| 2011-01-11 | $47.11 | $47.11 | 425,400 | — | — |
| 2011-01-10 | $45.21 | $45.21 | 205,100 | — | — |
| 2011-01-07 | $44.85 | $44.85 | 235,300 | — | — |
| 2011-01-06 | $44.83 | $44.83 | 220,400 | — | — |
| 2011-01-05 | $44.57 | $44.57 | 362,200 | — | — |
| 2011-01-04 | $41.76 | $41.76 | 211,200 | — | — |
| 2011-01-03 | $41.29 | $41.29 | 128,000 | — | — |