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
- 2009-01-08 to 2026-08-27
- 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 |
|---|---|---|---|
| 2011-12-30 | $53.97 | $53.97 | 0 |
| 2011-12-29 | $53.97 | $53.97 | 333 |
| 2011-12-28 | $54.63 | $54.63 | 67 |
| 2011-12-27 | $53.55 | $53.55 | 0 |
| 2011-12-23 | $53.55 | $53.55 | 0 |
| 2011-12-22 | $53.55 | $53.55 | 0 |
| 2011-12-21 | $53.55 | $53.55 | 1,633 |
| 2011-12-20 | $50.10 | $50.10 | 0 |
| 2011-12-19 | $50.10 | $50.10 | 0 |
| 2011-12-16 | $50.10 | $50.10 | 0 |
| 2011-12-15 | $50.10 | $50.10 | 33 |
| 2011-12-14 | $50.31 | $50.31 | 200 |
| 2011-12-13 | $52.26 | $52.26 | 0 |
| 2011-12-12 | $52.26 | $52.26 | 233 |
| 2011-12-09 | $57.84 | $57.84 | 0 |
| 2011-12-08 | $57.84 | $57.84 | 0 |
| 2011-12-07 | $57.84 | $57.84 | 0 |
| 2011-12-06 | $57.84 | $57.84 | 200 |
| 2011-12-05 | $59.79 | $59.79 | 10,333 |
| 2011-12-02 | $57.06 | $57.06 | 0 |
| 2011-12-01 | $57.06 | $57.06 | 133 |
| 2011-11-30 | $46.20 | $46.20 | 0 |
| 2011-11-29 | $46.20 | $46.20 | 0 |
| 2011-11-28 | $46.20 | $46.20 | 0 |
| 2011-11-25 | $46.20 | $46.20 | 67 |
| 2011-11-23 | $46.29 | $46.29 | 14,000 |
| 2011-11-22 | $48.75 | $48.75 | 15,000 |
| 2011-11-21 | $49.59 | $49.59 | 833 |
| 2011-11-18 | $55.77 | $55.77 | 0 |
| 2011-11-17 | $55.77 | $55.77 | 0 |
| 2011-11-16 | $55.77 | $55.77 | 167 |
| 2011-11-15 | $55.86 | $55.86 | 24,167 |
| 2011-11-14 | $62.25 | $62.25 | 0 |
| 2011-11-11 | $62.25 | $62.25 | 0 |
| 2011-11-10 | $62.25 | $62.25 | 0 |
| 2011-11-09 | $62.25 | $62.25 | 0 |
| 2011-11-08 | $62.25 | $62.25 | 1,733 |
| 2011-11-07 | $61.23 | $61.23 | 0 |
| 2011-11-04 | $61.23 | $61.23 | 11,967 |
| 2011-11-03 | $61.74 | $61.74 | 67 |
| 2011-11-02 | $58.05 | $58.05 | 0 |
| 2011-11-01 | $58.05 | $58.05 | 40,000 |
| 2011-10-31 | $62.10 | $62.10 | 121,467 |
| 2011-10-28 | $68.46 | $68.46 | 0 |
| 2011-10-27 | $68.46 | $68.46 | 401,600 |
| 2011-10-26 | $60.30 | $60.30 | 0 |
| 2011-10-25 | $60.30 | $60.30 | 0 |
| 2011-10-24 | $60.30 | $60.30 | 400 |
| 2011-10-21 | $57.15 | $57.15 | 200 |
| 2011-10-20 | $53.85 | $53.85 | 267 |
| 2011-10-19 | $57.30 | $57.30 | 0 |
| 2011-10-18 | $57.30 | $57.30 | 133 |
| 2011-10-17 | $56.40 | $56.40 | 133 |
| 2011-10-14 | $60.00 | $60.00 | 0 |
| 2011-10-13 | $60.00 | $60.00 | 0 |
| 2011-10-12 | $60.00 | $60.00 | 167 |
| 2011-10-11 | $56.85 | $56.85 | 267 |
| 2011-10-10 | $55.80 | $55.80 | 67 |
| 2011-10-07 | $52.89 | $52.89 | 0 |
| 2011-10-06 | $52.89 | $52.89 | 267 |
| 2011-10-05 | $47.55 | $47.55 | 0 |
| 2011-10-04 | $47.55 | $47.55 | 67 |
| 2011-10-03 | $46.80 | $46.80 | 233 |
| 2011-09-30 | $50.25 | $50.25 | 0 |
| 2011-09-29 | $50.25 | $50.25 | 233 |
| 2011-09-28 | $48.18 | $48.18 | 50,200 |
| 2011-09-27 | $44.82 | $44.82 | 0 |
| 2011-09-26 | $44.82 | $44.82 | 0 |
| 2011-09-23 | $44.82 | $44.82 | 33 |
| 2011-09-22 | $51.69 | $51.69 | 0 |
| 2011-09-21 | $51.69 | $51.69 | 0 |
| 2011-09-20 | $51.69 | $51.69 | 25,667 |
| 2011-09-19 | $52.35 | $52.35 | 25,200 |
| 2011-09-16 | $55.50 | $55.50 | 113,333 |
| 2011-09-15 | $54.45 | $54.45 | 0 |
| 2011-09-14 | $54.45 | $54.45 | 83,467 |
| 2011-09-13 | $55.62 | $55.62 | 0 |
| 2011-09-12 | $55.62 | $55.62 | 0 |
| 2011-09-09 | $55.62 | $55.62 | 0 |
| 2011-09-08 | $55.62 | $55.62 | 0 |
| 2011-09-07 | $55.62 | $55.62 | 0 |
| 2011-09-06 | $55.62 | $55.62 | 14,300 |
| 2011-09-02 | $59.85 | $59.85 | 167 |
| 2011-09-01 | $64.23 | $64.23 | 133 |
| 2011-08-31 | $63.69 | $63.69 | 0 |
| 2011-08-30 | $63.69 | $63.69 | 133 |
| 2011-08-29 | $62.70 | $62.70 | 33,767 |
| 2011-08-26 | $59.97 | $59.97 | 333 |
| 2011-08-25 | $60.15 | $60.15 | 33,467 |
| 2011-08-24 | $61.77 | $61.77 | 48,067 |
| 2011-08-23 | $59.40 | $59.40 | 67 |
| 2011-08-22 | $59.91 | $59.91 | 0 |
| 2011-08-19 | $59.91 | $59.91 | 500 |
| 2011-08-18 | $61.50 | $61.50 | 67 |
| 2011-08-17 | $67.17 | $67.17 | 33 |
| 2011-08-16 | $68.01 | $68.01 | 67 |
| 2011-08-15 | $67.95 | $67.95 | 0 |
| 2011-08-12 | $67.95 | $67.95 | 8,333 |
| 2011-08-11 | $65.25 | $65.25 | 0 |
| 2011-08-10 | $65.25 | $65.25 | 5,633 |
| 2011-08-09 | $70.20 | $70.20 | 233 |
| 2011-08-08 | $68.25 | $68.25 | 167 |
| 2011-08-05 | $74.25 | $74.25 | 900 |
| 2011-08-04 | $78.00 | $78.00 | 533 |
| 2011-08-03 | $83.55 | $83.55 | 40,067 |
| 2011-08-02 | $86.55 | $86.55 | 13,533 |
| 2011-08-01 | $91.08 | $91.08 | 7,000 |
| 2011-07-29 | $94.95 | $94.95 | 0 |
| 2011-07-28 | $94.95 | $94.95 | 0 |
| 2011-07-27 | $94.95 | $94.95 | 267 |
| 2011-07-26 | $96.36 | $96.36 | 140,933 |
| 2011-07-25 | $95.64 | $95.64 | 0 |
| 2011-07-22 | $95.64 | $95.64 | 0 |
| 2011-07-21 | $95.64 | $95.64 | 0 |
| 2011-07-20 | $95.64 | $95.64 | 58,333 |
| 2011-07-19 | $95.46 | $95.46 | 33,433 |
| 2011-07-18 | $103.20 | $103.20 | 0 |
| 2011-07-15 | $103.20 | $103.20 | 0 |
| 2011-07-14 | $103.20 | $103.20 | 0 |
| 2011-07-13 | $103.20 | $103.20 | 0 |
| 2011-07-12 | $103.20 | $103.20 | 0 |
| 2011-07-11 | $103.20 | $103.20 | 0 |
| 2011-07-08 | $103.20 | $103.20 | 25,133 |
| 2011-07-07 | $105.15 | $105.15 | 50,133 |
| 2011-07-06 | $101.85 | $101.85 | 67 |
| 2011-07-05 | $105.00 | $105.00 | 67 |
| 2011-07-01 | $105.30 | $105.30 | 333 |
| 2011-06-30 | $96.45 | $96.45 | 0 |
| 2011-06-29 | $96.45 | $96.45 | 0 |
| 2011-06-28 | $96.45 | $96.45 | 0 |
| 2011-06-27 | $96.45 | $96.45 | 0 |
| 2011-06-24 | $96.45 | $96.45 | 67 |
| 2011-06-23 | $97.35 | $97.35 | 0 |
| 2011-06-22 | $97.35 | $97.35 | 0 |
| 2011-06-21 | $97.35 | $97.35 | 20,000 |
| 2011-06-20 | $95.40 | $95.40 | 0 |
| 2011-06-17 | $95.40 | $95.40 | 0 |
| 2011-06-16 | $95.40 | $95.40 | 0 |
| 2011-06-15 | $95.40 | $95.40 | 0 |
| 2011-06-14 | $95.40 | $95.40 | 0 |
| 2011-06-13 | $95.40 | $95.40 | 67 |
| 2011-06-10 | $95.85 | $95.85 | 0 |
| 2011-06-09 | $95.85 | $95.85 | 0 |
| 2011-06-08 | $95.85 | $95.85 | 167 |
| 2011-06-07 | $97.05 | $97.05 | 0 |
| 2011-06-06 | $97.05 | $97.05 | 0 |
| 2011-06-03 | $97.05 | $97.05 | 0 |
| 2011-06-02 | $97.05 | $97.05 | 133 |
| 2011-06-01 | $99.45 | $99.45 | 0 |
| 2011-05-31 | $99.45 | $99.45 | 400 |
| 2011-05-27 | $97.35 | $97.35 | 0 |
| 2011-05-26 | $97.35 | $97.35 | 133 |
| 2011-05-25 | $97.56 | $97.56 | 166,667 |
| 2011-05-24 | $96.00 | $96.00 | 0 |
| 2011-05-23 | $96.00 | $96.00 | 33,333 |
| 2011-05-20 | $98.01 | $98.01 | 22,000 |
| 2011-05-19 | $100.95 | $100.95 | 167 |
| 2011-05-18 | $100.95 | $100.95 | 8,067 |
| 2011-05-17 | $99.90 | $99.90 | 17,167 |
| 2011-05-16 | $100.80 | $100.80 | 54,567 |
| 2011-05-13 | $103.53 | $103.53 | 0 |
| 2011-05-12 | $103.53 | $103.53 | 23,333 |
| 2011-05-11 | $103.95 | $103.95 | 38,467 |
| 2011-05-10 | $108.90 | $108.90 | 18,667 |
| 2011-05-09 | $106.20 | $106.20 | 6,833 |
| 2011-05-06 | $106.35 | $106.35 | 20,000 |
| 2011-05-05 | $108.75 | $108.75 | 0 |
| 2011-05-04 | $108.75 | $108.75 | 133 |
| 2011-05-03 | $110.61 | $110.61 | 0 |
| 2011-05-02 | $110.61 | $110.61 | 17,567 |
| 2011-04-29 | $110.10 | $110.10 | 33 |
| 2011-04-28 | $101.85 | $101.85 | 0 |
| 2011-04-27 | $101.85 | $101.85 | 0 |
| 2011-04-26 | $101.85 | $101.85 | 0 |
| 2011-04-25 | $101.85 | $101.85 | 0 |
| 2011-04-21 | $101.85 | $101.85 | 0 |
| 2011-04-20 | $101.85 | $101.85 | 0 |
| 2011-04-19 | $101.85 | $101.85 | 0 |
| 2011-04-18 | $101.85 | $101.85 | 1,000 |
| 2011-04-15 | $104.85 | $104.85 | 67 |
| 2011-04-14 | $105.90 | $105.90 | 167 |
| 2011-04-13 | $113.10 | $113.10 | 0 |
| 2011-04-12 | $113.10 | $113.10 | 0 |
| 2011-04-11 | $113.10 | $113.10 | 0 |
| 2011-04-08 | $113.10 | $113.10 | 0 |
| 2011-04-07 | $113.10 | $113.10 | 0 |
| 2011-04-06 | $113.10 | $113.10 | 167 |
| 2011-04-05 | $109.65 | $109.65 | 0 |
| 2011-04-04 | $109.65 | $109.65 | 100 |
| 2011-04-01 | $108.30 | $108.30 | 367 |
| 2011-03-31 | $108.00 | $108.00 | 0 |
| 2011-03-30 | $108.00 | $108.00 | 0 |
| 2011-03-29 | $108.00 | $108.00 | 300 |
| 2011-03-28 | $107.10 | $107.10 | 0 |
| 2011-03-25 | $107.10 | $107.10 | 0 |
| 2011-03-24 | $107.10 | $107.10 | 433 |
| 2011-03-23 | $106.56 | $106.56 | 0 |
| 2011-03-22 | $106.56 | $106.56 | 0 |
| 2011-03-21 | $106.56 | $106.56 | 18,667 |
| 2011-03-18 | $102.33 | $102.33 | 0 |
| 2011-03-17 | $102.33 | $102.33 | 0 |
| 2011-03-16 | $102.33 | $102.33 | 33,333 |
| 2011-03-15 | $98.85 | $98.85 | 20,133 |
| 2011-03-14 | $104.40 | $104.40 | 200 |
| 2011-03-11 | $109.20 | $109.20 | 0 |
| 2011-03-10 | $109.20 | $109.20 | 0 |
| 2011-03-09 | $109.20 | $109.20 | 0 |
| 2011-03-08 | $109.20 | $109.20 | 0 |
| 2011-03-07 | $109.20 | $109.20 | 0 |
| 2011-03-04 | $109.20 | $109.20 | 0 |
| 2011-03-03 | $109.20 | $109.20 | 0 |
| 2011-03-02 | $109.20 | $109.20 | 133 |
| 2011-03-01 | $108.45 | $108.45 | 67 |
| 2011-02-28 | $105.30 | $105.30 | 0 |
| 2011-02-25 | $105.30 | $105.30 | 0 |
| 2011-02-24 | $105.30 | $105.30 | 0 |
| 2011-02-23 | $105.30 | $105.30 | 67 |
| 2011-02-22 | $108.75 | $108.75 | 267 |
| 2011-02-18 | $112.35 | $112.35 | 67 |
| 2011-02-17 | $112.35 | $112.35 | 0 |
| 2011-02-16 | $112.35 | $112.35 | 167 |
| 2011-02-15 | $114.36 | $114.36 | 0 |
| 2011-02-14 | $114.36 | $114.36 | 0 |
| 2011-02-11 | $114.36 | $114.36 | 0 |
| 2011-02-10 | $114.36 | $114.36 | 266,500 |
| 2011-02-09 | $113.70 | $113.70 | 6,233 |
| 2011-02-08 | $114.15 | $114.15 | 16,733 |
| 2011-02-07 | $110.40 | $110.40 | 26,900 |
| 2011-02-04 | $108.15 | $108.15 | 6,667 |
| 2011-02-03 | $108.90 | $108.90 | 267 |
| 2011-02-02 | $110.55 | $110.55 | 33,333 |
| 2011-02-01 | $110.55 | $110.55 | 34,333 |
| 2011-01-31 | $109.35 | $109.35 | 133 |
| 2011-01-28 | $108.75 | $108.75 | 76,733 |
| 2011-01-27 | $113.10 | $113.10 | 200 |
| 2011-01-26 | $113.25 | $113.25 | 1,000 |
| 2011-01-25 | $105.30 | $105.30 | 0 |
| 2011-01-24 | $105.30 | $105.30 | 0 |
| 2011-01-21 | $105.30 | $105.30 | 0 |
| 2011-01-20 | $105.30 | $105.30 | 0 |
| 2011-01-19 | $105.30 | $105.30 | 0 |
| 2011-01-18 | $105.30 | $105.30 | 0 |
| 2011-01-14 | $105.30 | $105.30 | 0 |
| 2011-01-13 | $105.30 | $105.30 | 0 |
| 2011-01-12 | $105.30 | $105.30 | 0 |
| 2011-01-11 | $105.30 | $105.30 | 0 |
| 2011-01-10 | $105.30 | $105.30 | 0 |
| 2011-01-07 | $105.30 | $105.30 | 22,600 |
| 2011-01-06 | $108.30 | $108.30 | 100,067 |
| 2011-01-05 | $115.35 | $115.35 | 0 |
| 2011-01-04 | $115.35 | $115.35 | 0 |
| 2011-01-03 | $115.35 | $115.35 | 0 |