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
- 2002-03-21 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 | $21.45 | $29.35 | 5,101,000 | — | — |
| 2011-12-29 | $21.29 | $29.13 | 8,288,600 | — | — |
| 2011-12-28 | $21.25 | $29.08 | 11,248,100 | — | — |
| 2011-12-27 | $22.01 | $30.12 | 9,656,100 | — | — |
| 2011-12-23 | $22.13 | $30.28 | 9,165,100 | — | — |
| 2011-12-22 | $22.00 | $30.10 | 10,389,400 | — | — |
| 2011-12-21 | $21.52 | $29.44 | 11,923,000 | — | — |
| 2011-12-20 | $21.51 | $29.43 | 12,953,900 | — | — |
| 2011-12-19 | $20.51 | $28.06 | 12,031,700 | — | — |
| 2011-12-16 | $21.09 | $28.86 | 16,939,800 | — | — |
| 2011-12-15 | $20.99 | $28.72 | 13,117,000 | — | — |
| 2011-12-14 | $21.14 | $28.92 | 15,168,800 | — | — |
| 2011-12-13 | $21.45 | $29.35 | 16,691,700 | — | — |
| 2011-12-12 | $22.00 | $30.10 | 18,346,300 | — | — |
| 2011-12-09 | $22.80 | $31.20 | 18,219,100 | — | — |
| 2011-12-08 | $22.05 | $30.17 | 21,096,900 | — | — |
| 2011-12-07 | $22.98 | $31.44 | 30,692,200 | — | — |
| 2011-12-06 | $23.97 | $32.80 | 12,073,000 | — | — |
| 2011-12-05 | $24.20 | $33.11 | 15,157,600 | — | — |
| 2011-12-02 | $23.50 | $32.15 | 15,700,200 | — | — |
| 2011-12-01 | $23.16 | $31.69 | 14,125,600 | — | — |
| 2011-11-30 | $23.25 | $31.81 | 23,271,000 | — | — |
| 2011-11-29 | $22.18 | $30.35 | 17,958,400 | — | — |
| 2011-11-28 | $22.80 | $31.20 | 17,802,500 | — | — |
| 2011-11-25 | $21.90 | $29.96 | 16,521,400 | — | — |
| 2011-11-23 | $22.66 | $31.00 | 19,122,500 | — | — |
| 2011-11-22 | $23.93 | $32.74 | 16,204,400 | — | — |
| 2011-11-21 | $24.32 | $33.28 | 19,259,600 | — | — |
| 2011-11-18 | $24.80 | $33.93 | 18,742,700 | — | — |
| 2011-11-17 | $24.83 | $33.97 | 20,126,100 | — | — |
| 2011-11-16 | $25.49 | $34.88 | 11,807,000 | — | — |
| 2011-11-15 | $26.01 | $35.59 | 12,728,300 | — | — |
| 2011-11-14 | $25.75 | $35.23 | 8,507,700 | — | — |
| 2011-11-11 | $25.99 | $35.56 | 10,136,400 | — | — |
| 2011-11-10 | $25.41 | $34.77 | 12,879,800 | — | — |
| 2011-11-09 | $25.18 | $34.45 | 20,014,900 | — | — |
| 2011-11-08 | $26.47 | $36.22 | 12,244,800 | — | — |
| 2011-11-07 | $26.32 | $36.01 | 13,460,600 | — | — |
| 2011-11-04 | $26.12 | $35.74 | 17,319,000 | — | — |
| 2011-11-03 | $25.74 | $35.22 | 22,429,500 | — | — |
| 2011-11-02 | $25.10 | $34.34 | 14,871,900 | — | — |
| 2011-11-01 | $24.61 | $33.67 | 25,452,100 | — | — |
| 2011-10-31 | $25.41 | $34.77 | 19,748,700 | — | — |
| 2011-10-28 | $26.62 | $36.42 | 16,660,900 | — | — |
| 2011-10-27 | $26.46 | $36.20 | 40,333,100 | — | — |
| 2011-10-26 | $24.88 | $34.04 | 23,562,100 | — | — |
| 2011-10-25 | $24.09 | $32.96 | 25,593,200 | — | — |
| 2011-10-24 | $24.58 | $33.63 | 29,683,000 | — | — |
| 2011-10-21 | $22.81 | $31.21 | 15,211,100 | — | — |
| 2011-10-20 | $22.21 | $30.39 | 22,436,600 | — | — |
| 2011-10-19 | $22.61 | $30.94 | 31,573,300 | — | — |
| 2011-10-18 | $23.69 | $32.41 | 22,924,100 | — | — |
| 2011-10-17 | $23.31 | $31.89 | 24,740,600 | — | — |
| 2011-10-14 | $25.42 | $33.99 | 15,803,900 | — | — |
| 2011-10-13 | $25.12 | $33.59 | 18,850,500 | — | — |
| 2011-10-12 | $25.22 | $33.72 | 18,825,400 | — | — |
| 2011-10-11 | $24.58 | $32.87 | 17,313,900 | — | — |
| 2011-10-10 | $24.23 | $32.40 | 16,918,100 | — | — |
| 2011-10-07 | $23.36 | $31.23 | 15,808,200 | — | — |
| 2011-10-06 | $23.87 | $31.92 | 26,126,700 | — | — |
| 2011-10-05 | $22.85 | $30.55 | 20,394,600 | — | — |
| 2011-10-04 | $21.99 | $29.40 | 30,900,000 | — | — |
| 2011-10-03 | $21.86 | $29.23 | 32,553,200 | — | — |
| 2011-09-30 | $22.80 | $30.49 | 32,455,100 | — | — |
| 2011-09-29 | $23.87 | $31.92 | 29,766,000 | — | — |
| 2011-09-28 | $24.16 | $32.30 | 22,731,300 | — | — |
| 2011-09-27 | $24.57 | $32.85 | 27,791,600 | — | — |
| 2011-09-26 | $24.04 | $32.14 | 24,466,200 | — | — |
| 2011-09-23 | $23.99 | $32.08 | 23,332,600 | — | — |
| 2011-09-22 | $23.63 | $31.60 | 35,131,100 | — | — |
| 2011-09-21 | $25.32 | $33.85 | 26,636,900 | — | — |
| 2011-09-20 | $26.75 | $35.77 | 14,286,700 | — | — |
| 2011-09-19 | $26.71 | $35.71 | 16,597,100 | — | — |
| 2011-09-16 | $27.14 | $36.29 | 14,052,000 | — | — |
| 2011-09-15 | $27.29 | $36.49 | 16,706,200 | — | — |
| 2011-09-14 | $26.80 | $35.83 | 16,985,700 | — | — |
| 2011-09-13 | $26.77 | $35.79 | 14,489,800 | — | — |
| 2011-09-12 | $26.65 | $35.63 | 16,611,500 | — | — |
| 2011-09-09 | $26.68 | $35.67 | 15,870,200 | — | — |
| 2011-09-08 | $27.65 | $36.97 | 16,293,000 | — | — |
| 2011-09-07 | $28.02 | $37.47 | 14,203,300 | — | — |
| 2011-09-06 | $27.08 | $36.21 | 15,820,800 | — | — |
| 2011-09-02 | $27.26 | $36.45 | 12,054,700 | — | — |
| 2011-09-01 | $28.19 | $37.69 | 19,380,500 | — | — |
| 2011-08-31 | $28.24 | $37.76 | 14,595,000 | — | — |
| 2011-08-30 | $27.83 | $37.21 | 12,206,100 | — | — |
| 2011-08-29 | $27.59 | $36.89 | 13,793,800 | — | — |
| 2011-08-26 | $26.93 | $36.01 | 18,420,700 | — | — |
| 2011-08-25 | $26.23 | $35.07 | 16,844,900 | — | — |
| 2011-08-24 | $26.58 | $35.54 | 12,760,600 | — | — |
| 2011-08-23 | $26.49 | $35.42 | 14,343,800 | — | — |
| 2011-08-22 | $25.59 | $34.22 | 14,280,500 | — | — |
| 2011-08-19 | $25.63 | $34.27 | 20,265,200 | — | — |
| 2011-08-18 | $26.05 | $34.83 | 25,348,100 | — | — |
| 2011-08-17 | $27.76 | $37.12 | 16,655,900 | — | — |
| 2011-08-16 | $27.05 | $36.17 | 18,829,000 | — | — |
| 2011-08-15 | $27.22 | $36.40 | 17,236,700 | — | — |
| 2011-08-12 | $26.55 | $35.50 | 19,736,800 | — | — |
| 2011-08-11 | $26.96 | $35.28 | 26,729,900 | — | — |
| 2011-08-10 | $25.66 | $33.58 | 32,130,500 | — | — |
| 2011-08-09 | $26.51 | $34.69 | 31,540,500 | — | — |
| 2011-08-08 | $24.98 | $32.69 | 45,646,600 | — | — |
| 2011-08-05 | $27.98 | $36.61 | 48,190,300 | — | — |
| 2011-08-04 | $28.79 | $37.67 | 39,832,300 | — | — |
| 2011-08-03 | $30.95 | $40.50 | 32,568,600 | — | — |
| 2011-08-02 | $31.54 | $41.27 | 18,400,400 | — | — |
| 2011-08-01 | $32.50 | $42.53 | 17,712,100 | — | — |
| 2011-07-29 | $32.44 | $42.45 | 28,621,500 | — | — |
| 2011-07-28 | $32.89 | $43.04 | 13,116,000 | — | — |
| 2011-07-27 | $32.84 | $42.97 | 18,363,200 | — | — |
| 2011-07-26 | $33.55 | $43.90 | 12,352,000 | — | — |
| 2011-07-25 | $33.52 | $43.86 | 9,961,500 | — | — |
| 2011-07-22 | $33.38 | $43.68 | 10,111,700 | — | — |
| 2011-07-21 | $33.33 | $43.61 | 16,116,500 | — | — |
| 2011-07-20 | $32.98 | $43.16 | 16,411,500 | — | — |
| 2011-07-19 | $32.85 | $42.99 | 15,945,900 | — | — |
| 2011-07-18 | $32.33 | $42.31 | 12,924,900 | — | — |
| 2011-07-15 | $32.44 | $42.45 | 12,483,200 | — | — |
| 2011-07-14 | $32.21 | $42.15 | 16,819,100 | — | — |
| 2011-07-13 | $32.88 | $43.03 | 17,284,000 | — | — |
| 2011-07-12 | $32.48 | $42.50 | 15,599,800 | — | — |
| 2011-07-11 | $32.37 | $42.36 | 14,646,700 | — | — |
| 2011-07-08 | $33.13 | $43.35 | 13,078,900 | — | — |
| 2011-07-07 | $33.35 | $43.64 | 15,794,500 | — | — |
| 2011-07-06 | $32.88 | $43.03 | 13,847,700 | — | — |
| 2011-07-05 | $33.14 | $43.37 | 14,466,000 | — | — |
| 2011-07-01 | $33.43 | $43.75 | 24,872,100 | — | — |
| 2011-06-30 | $31.95 | $41.81 | 12,351,100 | — | — |
| 2011-06-29 | $31.57 | $41.31 | 13,860,200 | — | — |
| 2011-06-28 | $31.33 | $41.00 | 11,343,400 | — | — |
| 2011-06-27 | $30.68 | $40.15 | 11,782,100 | — | — |
| 2011-06-24 | $30.66 | $40.12 | 9,782,800 | — | — |
| 2011-06-23 | $30.74 | $40.23 | 10,845,400 | — | — |
| 2011-06-22 | $30.74 | $40.23 | 14,652,200 | — | — |
| 2011-06-21 | $30.66 | $40.12 | 14,742,000 | — | — |
| 2011-06-20 | $30.19 | $39.51 | 11,598,600 | — | — |
| 2011-06-17 | $29.86 | $39.07 | 15,176,200 | — | — |
| 2011-06-16 | $29.83 | $39.03 | 17,517,100 | — | — |
| 2011-06-15 | $30.24 | $39.57 | 15,952,100 | — | — |
| 2011-06-14 | $30.76 | $40.25 | 13,011,200 | — | — |
| 2011-06-13 | $30.45 | $39.85 | 13,054,600 | — | — |
| 2011-06-10 | $30.92 | $40.46 | 13,073,600 | — | — |
| 2011-06-09 | $31.40 | $41.09 | 10,910,900 | — | — |
| 2011-06-08 | $31.17 | $40.79 | 11,279,100 | — | — |
| 2011-06-07 | $31.19 | $40.81 | 15,620,400 | — | — |
| 2011-06-06 | $31.26 | $40.91 | 10,440,600 | — | — |
| 2011-06-03 | $31.70 | $41.48 | 17,976,100 | — | — |
| 2011-06-02 | $31.89 | $41.73 | 17,746,500 | — | — |
| 2011-06-01 | $31.59 | $41.34 | 15,164,900 | — | — |
| 2011-05-31 | $32.26 | $42.21 | 21,325,300 | — | — |
| 2011-05-27 | $31.88 | $41.72 | 16,684,500 | — | — |
| 2011-05-26 | $31.28 | $40.93 | 15,367,900 | — | — |
| 2011-05-25 | $30.61 | $40.06 | 15,956,500 | — | — |
| 2011-05-24 | $30.72 | $40.20 | 17,407,800 | — | — |
| 2011-05-23 | $30.21 | $39.53 | 16,161,900 | — | — |
| 2011-05-20 | $30.41 | $39.79 | 20,088,000 | — | — |
| 2011-05-19 | $30.45 | $39.85 | 19,597,400 | — | — |
| 2011-05-18 | $30.32 | $39.68 | 17,978,400 | — | — |
| 2011-05-17 | $29.86 | $39.07 | 20,875,900 | — | — |
| 2011-05-16 | $29.40 | $38.47 | 23,684,000 | — | — |
| 2011-05-13 | $29.69 | $38.85 | 24,550,400 | — | — |
| 2011-05-12 | $30.31 | $39.66 | 25,865,700 | — | — |
| 2011-05-11 | $30.34 | $39.70 | 25,066,000 | — | — |
| 2011-05-10 | $31.47 | $41.18 | 13,655,900 | — | — |
| 2011-05-09 | $31.32 | $40.98 | 16,105,600 | — | — |
| 2011-05-06 | $31.02 | $40.59 | 21,851,900 | — | — |
| 2011-05-05 | $30.91 | $40.45 | 24,846,500 | — | — |
| 2011-05-04 | $30.90 | $40.43 | 35,569,300 | — | — |
| 2011-05-03 | $32.00 | $41.87 | 22,270,400 | — | — |
| 2011-05-02 | $32.86 | $43.00 | 15,442,300 | — | — |
| 2011-04-29 | $33.40 | $43.71 | 14,731,000 | — | — |
| 2011-04-28 | $33.09 | $43.30 | 18,067,000 | — | — |
| 2011-04-27 | $33.45 | $43.77 | 17,659,500 | — | — |
| 2011-04-26 | $33.78 | $44.20 | 12,200,000 | — | — |
| 2011-04-25 | $33.57 | $43.93 | 13,587,300 | — | — |
| 2011-04-21 | $33.54 | $43.89 | 11,261,200 | — | — |
| 2011-04-20 | $33.22 | $43.47 | 16,795,000 | — | — |
| 2011-04-19 | $32.64 | $42.71 | 16,031,700 | — | — |
| 2011-04-18 | $32.05 | $41.94 | 17,344,000 | — | — |
| 2011-04-15 | $32.78 | $42.89 | 12,846,800 | — | — |
| 2011-04-14 | $32.65 | $42.72 | 22,522,600 | — | — |
| 2011-04-13 | $32.39 | $41.88 | 26,541,500 | — | — |
| 2011-04-12 | $32.97 | $42.63 | 23,399,200 | — | — |
| 2011-04-11 | $33.96 | $43.91 | 21,195,900 | — | — |
| 2011-04-08 | $33.93 | $43.87 | 17,045,500 | — | — |
| 2011-04-07 | $33.67 | $43.54 | 18,933,400 | — | — |
| 2011-04-06 | $33.60 | $43.45 | 29,402,600 | — | — |
| 2011-04-05 | $34.27 | $44.31 | 21,059,000 | — | — |
| 2011-04-04 | $33.88 | $43.81 | 22,935,600 | — | — |
| 2011-04-01 | $33.44 | $43.24 | 21,832,200 | — | — |
| 2011-03-31 | $33.35 | $43.12 | 19,678,200 | — | — |
| 2011-03-30 | $32.92 | $42.57 | 24,610,700 | — | — |
| 2011-03-29 | $32.97 | $42.63 | 24,697,500 | — | — |
| 2011-03-28 | $32.21 | $41.65 | 17,046,200 | — | — |
| 2011-03-25 | $32.34 | $41.82 | 16,685,100 | — | — |
| 2011-03-24 | $32.36 | $41.84 | 26,086,900 | — | — |
| 2011-03-23 | $32.70 | $42.28 | 18,347,000 | — | — |
| 2011-03-22 | $32.25 | $41.70 | 18,915,900 | — | — |
| 2011-03-21 | $32.42 | $41.92 | 18,922,900 | — | — |
| 2011-03-18 | $32.14 | $41.56 | 19,732,300 | — | — |
| 2011-03-17 | $31.51 | $40.75 | 24,028,000 | — | — |
| 2011-03-16 | $31.04 | $40.14 | 33,371,800 | — | — |
| 2011-03-15 | $31.91 | $41.26 | 24,754,200 | — | — |
| 2011-03-14 | $32.44 | $41.95 | 15,519,600 | — | — |
| 2011-03-11 | $32.17 | $41.60 | 24,429,200 | — | — |
| 2011-03-10 | $31.91 | $41.26 | 30,747,000 | — | — |
| 2011-03-09 | $32.88 | $42.52 | 20,022,500 | — | — |
| 2011-03-08 | $33.29 | $43.05 | 17,092,600 | — | — |
| 2011-03-07 | $33.23 | $42.97 | 25,031,400 | — | — |
| 2011-03-04 | $34.50 | $44.61 | 15,326,200 | — | — |
| 2011-03-03 | $34.87 | $45.09 | 14,947,200 | — | — |
| 2011-03-02 | $34.32 | $44.38 | 15,870,700 | — | — |
| 2011-03-01 | $33.76 | $43.65 | 17,281,100 | — | — |
| 2011-02-28 | $34.23 | $44.26 | 16,135,900 | — | — |
| 2011-02-25 | $34.27 | $44.31 | 20,142,100 | — | — |
| 2011-02-24 | $34.21 | $44.24 | 20,591,800 | — | — |
| 2011-02-23 | $33.94 | $43.89 | 22,684,600 | — | — |
| 2011-02-22 | $33.44 | $43.24 | 28,361,100 | — | — |
| 2011-02-18 | $35.03 | $45.30 | 21,285,400 | — | — |
| 2011-02-17 | $35.57 | $46.00 | 24,081,300 | — | — |
| 2011-02-16 | $35.31 | $45.66 | 16,792,900 | — | — |
| 2011-02-15 | $35.14 | $45.44 | 17,756,700 | — | — |
| 2011-02-14 | $35.13 | $45.43 | 20,780,600 | — | — |
| 2011-02-11 | $34.37 | $44.44 | 18,433,600 | — | — |
| 2011-02-10 | $33.82 | $43.73 | 21,121,400 | — | — |
| 2011-02-09 | $33.50 | $43.32 | 21,634,100 | — | — |
| 2011-02-08 | $34.39 | $44.47 | 19,625,000 | — | — |
| 2011-02-07 | $34.34 | $44.40 | 15,549,500 | — | — |
| 2011-02-04 | $34.40 | $44.48 | 24,021,800 | — | — |
| 2011-02-03 | $34.70 | $44.87 | 18,908,500 | — | — |
| 2011-02-02 | $34.89 | $45.12 | 19,363,900 | — | — |
| 2011-02-01 | $35.62 | $46.06 | 19,074,200 | — | — |
| 2011-01-31 | $34.83 | $45.04 | 21,240,600 | — | — |
| 2011-01-28 | $34.20 | $44.22 | 34,414,600 | — | — |
| 2011-01-27 | $35.50 | $45.90 | 17,575,400 | — | — |
| 2011-01-26 | $36.19 | $46.80 | 23,488,200 | — | — |
| 2011-01-25 | $35.50 | $45.90 | 19,645,200 | — | — |
| 2011-01-24 | $36.04 | $46.60 | 17,615,000 | — | — |
| 2011-01-21 | $35.48 | $45.88 | 17,762,000 | — | — |
| 2011-01-20 | $35.67 | $46.12 | 32,129,400 | — | — |
| 2011-01-19 | $36.38 | $47.04 | 18,845,600 | — | — |
| 2011-01-18 | $37.08 | $47.95 | 18,846,600 | — | — |
| 2011-01-14 | $36.15 | $46.75 | 16,817,300 | — | — |
| 2011-01-13 | $35.99 | $46.29 | 24,364,900 | — | — |
| 2011-01-12 | $36.61 | $47.09 | 29,276,000 | — | — |
| 2011-01-11 | $35.33 | $45.44 | 20,663,100 | — | — |
| 2011-01-10 | $34.74 | $44.69 | 17,869,100 | — | — |
| 2011-01-07 | $34.98 | $44.99 | 21,429,000 | — | — |
| 2011-01-06 | $35.13 | $45.19 | 21,172,200 | — | — |
| 2011-01-05 | $35.91 | $46.19 | 18,532,000 | — | — |
| 2011-01-04 | $35.82 | $46.08 | 24,545,200 | — | — |
| 2011-01-03 | $35.13 | $45.19 | 20,408,500 | — | — |