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
- 2006-05-31 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 | $29.71 | $29.71 | 2,400 |
| 2011-12-29 | $29.39 | $29.39 | 1,200 |
| 2011-12-28 | $30.23 | $30.23 | 0 |
| 2011-12-27 | $30.23 | $30.23 | 100 |
| 2011-12-23 | $30.04 | $30.04 | 100 |
| 2011-12-22 | $30.20 | $30.20 | 800 |
| 2011-12-21 | $29.22 | $29.22 | 900 |
| 2011-12-20 | $30.61 | $30.61 | 500 |
| 2011-12-19 | $28.55 | $28.55 | 600 |
| 2011-12-16 | $28.81 | $28.81 | 100 |
| 2011-12-15 | $29.19 | $29.19 | 500 |
| 2011-12-14 | $29.47 | $29.47 | 100 |
| 2011-12-13 | $30.49 | $30.49 | 500 |
| 2011-12-12 | $30.94 | $30.94 | 100 |
| 2011-12-09 | $32.94 | $32.94 | 200 |
| 2011-12-08 | $31.74 | $31.74 | 900 |
| 2011-12-07 | $34.11 | $34.11 | 100 |
| 2011-12-06 | $34.22 | $34.22 | 0 |
| 2011-12-05 | $34.22 | $34.22 | 0 |
| 2011-12-02 | $34.22 | $34.22 | 200 |
| 2011-12-01 | $34.09 | $34.09 | 100 |
| 2011-11-30 | $34.52 | $34.52 | 100 |
| 2011-11-29 | $32.25 | $32.25 | 900 |
| 2011-11-28 | $31.50 | $31.50 | 900 |
| 2011-11-25 | $29.55 | $29.55 | 600 |
| 2011-11-23 | $29.58 | $29.58 | 500 |
| 2011-11-22 | $30.62 | $30.62 | 0 |
| 2011-11-21 | $30.62 | $30.62 | 500 |
| 2011-11-18 | $32.18 | $32.18 | 300 |
| 2011-11-17 | $32.25 | $32.25 | 1,900 |
| 2011-11-16 | $34.53 | $34.53 | 300 |
| 2011-11-15 | $36.08 | $36.08 | 0 |
| 2011-11-14 | $36.08 | $36.08 | 700 |
| 2011-11-11 | $38.16 | $38.16 | 1,000 |
| 2011-11-10 | $34.31 | $34.31 | 1,800 |
| 2011-11-09 | $36.05 | $36.05 | 1,000 |
| 2011-11-08 | $38.37 | $38.37 | 100 |
| 2011-11-07 | $37.08 | $37.08 | 300 |
| 2011-11-04 | $36.87 | $36.87 | 500 |
| 2011-11-03 | $37.37 | $37.37 | 100 |
| 2011-11-02 | $38.85 | $38.85 | 0 |
| 2011-11-01 | $38.85 | $38.85 | 0 |
| 2011-10-31 | $38.85 | $38.85 | 500 |
| 2011-10-28 | $40.92 | $40.92 | 100 |
| 2011-10-27 | $41.00 | $41.00 | 1,000 |
| 2011-10-26 | $38.38 | $38.38 | 100 |
| 2011-10-25 | $37.11 | $37.11 | 900 |
| 2011-10-24 | $36.05 | $36.05 | 0 |
| 2011-10-21 | $36.05 | $36.05 | 600 |
| 2011-10-20 | $33.81 | $33.81 | 400 |
| 2011-10-19 | $35.72 | $35.72 | 0 |
| 2011-10-18 | $35.57 | $35.57 | 100 |
| 2011-10-17 | $35.96 | $35.96 | 900 |
| 2011-10-14 | $37.66 | $37.66 | 400 |
| 2011-10-13 | $35.68 | $35.68 | 400 |
| 2011-10-12 | $36.31 | $36.31 | 200 |
| 2011-10-11 | $34.53 | $34.53 | 200 |
| 2011-10-10 | $34.62 | $34.62 | 400 |
| 2011-10-07 | $31.19 | $31.19 | 0 |
| 2011-10-06 | $31.19 | $31.19 | 0 |
| 2011-10-05 | $31.19 | $31.19 | 500 |
| 2011-10-04 | $29.33 | $29.33 | 200 |
| 2011-10-03 | $31.76 | $31.76 | 600 |
| 2011-09-30 | $34.58 | $34.58 | 0 |
| 2011-09-29 | $34.58 | $34.58 | 100 |
| 2011-09-28 | $32.52 | $32.52 | 0 |
| 2011-09-27 | $32.52 | $32.52 | 0 |
| 2011-09-26 | $32.52 | $32.52 | 0 |
| 2011-09-23 | $32.52 | $32.52 | 0 |
| 2011-09-22 | $32.52 | $32.52 | 100 |
| 2011-09-21 | $35.51 | $35.51 | 700 |
| 2011-09-20 | $36.00 | $36.00 | 900 |
| 2011-09-19 | $35.92 | $35.92 | 100 |
| 2011-09-16 | $37.64 | $37.64 | 500 |
| 2011-09-15 | $37.10 | $37.10 | 0 |
| 2011-09-14 | $37.10 | $37.10 | 1,500 |
| 2011-09-13 | $36.33 | $36.33 | 11,400 |
| 2011-09-12 | $35.30 | $35.30 | 700 |
| 2011-09-09 | $40.65 | $40.65 | 0 |
| 2011-09-08 | $40.65 | $40.65 | 0 |
| 2011-09-07 | $40.65 | $40.65 | 600 |
| 2011-09-06 | $39.21 | $39.21 | 500 |
| 2011-09-02 | $42.88 | $42.88 | 1,100 |
| 2011-09-01 | $46.35 | $46.35 | 0 |
| 2011-08-31 | $46.35 | $46.35 | 200 |
| 2011-08-30 | $44.97 | $44.97 | 0 |
| 2011-08-29 | $44.97 | $44.97 | 100 |
| 2011-08-26 | $43.00 | $43.00 | 200 |
| 2011-08-25 | $43.71 | $43.71 | 1,100 |
| 2011-08-24 | $44.23 | $44.23 | 1,000 |
| 2011-08-23 | $43.07 | $43.07 | 100 |
| 2011-08-22 | $42.65 | $42.65 | 100 |
| 2011-08-19 | $42.98 | $42.98 | 300 |
| 2011-08-18 | $42.87 | $42.87 | 100 |
| 2011-08-17 | $47.32 | $47.32 | 0 |
| 2011-08-16 | $47.32 | $47.32 | 0 |
| 2011-08-15 | $47.32 | $47.32 | 200 |
| 2011-08-12 | $46.36 | $46.36 | 500 |
| 2011-08-11 | $44.37 | $44.37 | 700 |
| 2011-08-10 | $43.98 | $43.98 | 100 |
| 2011-08-09 | $47.63 | $47.63 | 500 |
| 2011-08-08 | $43.20 | $43.20 | 1,000 |
| 2011-08-05 | $49.66 | $49.66 | 2,500 |
| 2011-08-04 | $45.23 | $45.23 | 1,900 |
| 2011-08-03 | $49.42 | $49.42 | 0 |
| 2011-08-02 | $49.42 | $49.42 | 500 |
| 2011-08-01 | $50.45 | $50.45 | 1,400 |
| 2011-07-29 | $53.01 | $53.01 | 0 |
| 2011-07-28 | $53.01 | $53.01 | 500 |
| 2011-07-27 | $54.12 | $54.12 | 900 |
| 2011-07-26 | $56.21 | $56.21 | 1,200 |
| 2011-07-25 | $56.49 | $56.49 | 200 |
| 2011-07-22 | $56.32 | $56.32 | 100 |
| 2011-07-21 | $56.29 | $56.29 | 100 |
| 2011-07-20 | $54.35 | $54.35 | 0 |
| 2011-07-19 | $54.35 | $54.35 | 400 |
| 2011-07-18 | $53.39 | $53.39 | 700 |
| 2011-07-15 | $56.55 | $56.55 | 100 |
| 2011-07-14 | $57.35 | $57.35 | 300 |
| 2011-07-13 | $57.77 | $57.77 | 1,200 |
| 2011-07-12 | $56.07 | $56.07 | 600 |
| 2011-07-11 | $56.47 | $56.47 | 800 |
| 2011-07-08 | $58.67 | $58.67 | 100 |
| 2011-07-07 | $60.60 | $60.60 | 400 |
| 2011-07-06 | $61.06 | $61.06 | 0 |
| 2011-07-05 | $61.06 | $61.06 | 300 |
| 2011-07-01 | $61.32 | $61.32 | 100 |
| 2011-06-30 | $61.54 | $61.54 | 1,100 |
| 2011-06-29 | $60.57 | $60.57 | 100 |
| 2011-06-28 | $60.08 | $60.08 | 100 |
| 2011-06-27 | $58.90 | $58.90 | 0 |
| 2011-06-24 | $58.90 | $58.90 | 100 |
| 2011-06-23 | $61.27 | $61.27 | 0 |
| 2011-06-22 | $61.27 | $61.27 | 0 |
| 2011-06-21 | $61.27 | $61.27 | 100 |
| 2011-06-20 | $59.95 | $59.95 | 0 |
| 2011-06-17 | $59.95 | $59.95 | 0 |
| 2011-06-16 | $59.95 | $59.95 | 0 |
| 2011-06-15 | $59.95 | $59.95 | 100 |
| 2011-06-14 | $61.53 | $61.53 | 100 |
| 2011-06-13 | $61.36 | $61.36 | 0 |
| 2011-06-10 | $61.36 | $61.36 | 0 |
| 2011-06-09 | $61.36 | $61.36 | 100 |
| 2011-06-08 | $60.29 | $60.29 | 0 |
| 2011-06-07 | $60.29 | $60.29 | 0 |
| 2011-06-06 | $60.29 | $60.29 | 100 |
| 2011-06-03 | $60.72 | $60.72 | 400 |
| 2011-06-02 | $61.40 | $61.40 | 0 |
| 2011-06-01 | $61.40 | $61.40 | 600 |
| 2011-05-31 | $61.75 | $61.75 | 200 |
| 2011-05-27 | $58.02 | $58.02 | 0 |
| 2011-05-26 | $58.02 | $58.02 | 100 |
| 2011-05-25 | $57.71 | $57.71 | 200 |
| 2011-05-24 | $58.61 | $58.61 | 100 |
| 2011-05-23 | $60.90 | $60.90 | 0 |
| 2011-05-20 | $60.90 | $60.90 | 0 |
| 2011-05-19 | $60.90 | $60.90 | 400 |
| 2011-05-18 | $59.80 | $59.80 | 100 |
| 2011-05-17 | $59.40 | $59.40 | 100 |
| 2011-05-16 | $58.88 | $58.88 | 0 |
| 2011-05-13 | $58.88 | $58.88 | 200 |
| 2011-05-12 | $60.05 | $60.05 | 200 |
| 2011-05-11 | $60.25 | $60.25 | 500 |
| 2011-05-10 | $61.30 | $61.30 | 400 |
| 2011-05-09 | $59.80 | $59.80 | 1,900 |
| 2011-05-06 | $60.50 | $60.50 | 600 |
| 2011-05-05 | $63.27 | $63.27 | 0 |
| 2011-05-04 | $63.27 | $63.27 | 500 |
| 2011-05-03 | $64.94 | $64.94 | 200 |
| 2011-05-02 | $65.93 | $65.93 | 500 |
| 2011-04-29 | $66.72 | $66.72 | 100 |
| 2011-04-28 | $66.75 | $66.75 | 100 |
| 2011-04-27 | $65.67 | $65.67 | 100 |
| 2011-04-26 | $64.72 | $64.72 | 100 |
| 2011-04-25 | $64.11 | $64.11 | 100 |
| 2011-04-21 | $64.11 | $64.11 | 100 |
| 2011-04-20 | $62.26 | $62.26 | 0 |
| 2011-04-19 | $62.26 | $62.26 | 0 |
| 2011-04-18 | $62.26 | $62.26 | 0 |
| 2011-04-15 | $62.26 | $62.26 | 700 |
| 2011-04-14 | $62.30 | $62.30 | 200 |
| 2011-04-13 | $63.41 | $63.41 | 100 |
| 2011-04-12 | $64.50 | $64.50 | 0 |
| 2011-04-11 | $64.50 | $64.50 | 0 |
| 2011-04-08 | $64.50 | $64.50 | 100 |
| 2011-04-07 | $63.16 | $63.16 | 400 |
| 2011-04-06 | $63.51 | $63.51 | 100 |
| 2011-04-05 | $62.76 | $62.76 | 200 |
| 2011-04-04 | $62.30 | $62.30 | 200 |
| 2011-04-01 | $59.51 | $59.51 | 0 |
| 2011-03-31 | $59.51 | $59.51 | 0 |
| 2011-03-30 | $59.51 | $59.51 | 300 |
| 2011-03-29 | $59.41 | $59.41 | 300 |
| 2011-03-28 | $59.65 | $59.65 | 300 |
| 2011-03-25 | $59.45 | $59.45 | 100 |
| 2011-03-24 | $59.89 | $59.89 | 100 |
| 2011-03-23 | $58.91 | $58.91 | 100 |
| 2011-03-22 | $58.76 | $58.76 | 600 |
| 2011-03-21 | $56.90 | $56.90 | 0 |
| 2011-03-18 | $56.90 | $56.90 | 300 |
| 2011-03-17 | $55.21 | $55.21 | 800 |
| 2011-03-16 | $51.84 | $51.84 | 100 |
| 2011-03-15 | $52.38 | $52.38 | 700 |
| 2011-03-14 | $54.00 | $54.00 | 100 |
| 2011-03-11 | $54.07 | $54.07 | 200 |
| 2011-03-10 | $54.33 | $54.33 | 4,000 |
| 2011-03-09 | $56.78 | $56.78 | 1,300 |
| 2011-03-08 | $58.15 | $58.15 | 500 |
| 2011-03-07 | $58.27 | $58.27 | 100 |
| 2011-03-04 | $58.01 | $58.01 | 0 |
| 2011-03-03 | $58.01 | $58.01 | 1,100 |
| 2011-03-02 | $57.38 | $57.38 | 100 |
| 2011-03-01 | $58.41 | $58.41 | 100 |
| 2011-02-28 | $59.74 | $59.74 | 200 |
| 2011-02-25 | $58.91 | $58.91 | 200 |
| 2011-02-24 | $58.82 | $58.82 | 300 |
| 2011-02-23 | $58.79 | $58.79 | 100 |
| 2011-02-22 | $59.10 | $59.10 | 300 |
| 2011-02-18 | $60.95 | $60.95 | 900 |
| 2011-02-17 | $58.67 | $58.67 | 800 |
| 2011-02-16 | $58.39 | $58.39 | 1,000 |
| 2011-02-15 | $57.27 | $57.27 | 0 |
| 2011-02-14 | $57.27 | $57.27 | 1,000 |
| 2011-02-11 | $57.82 | $57.82 | 600 |
| 2011-02-10 | $57.40 | $57.40 | 2,000 |
| 2011-02-09 | $58.68 | $58.68 | 300 |
| 2011-02-08 | $58.27 | $58.27 | 400 |
| 2011-02-07 | $58.00 | $58.00 | 100 |
| 2011-02-04 | $56.38 | $56.38 | 200 |
| 2011-02-03 | $55.89 | $55.89 | 100 |
| 2011-02-02 | $56.54 | $56.54 | 0 |
| 2011-02-01 | $56.54 | $56.54 | 800 |
| 2011-01-31 | $55.99 | $55.99 | 1,000 |
| 2011-01-28 | $55.70 | $55.70 | 300 |
| 2011-01-27 | $58.25 | $58.25 | 3,200 |
| 2011-01-26 | $56.65 | $56.65 | 2,200 |
| 2011-01-25 | $56.03 | $56.03 | 200 |
| 2011-01-24 | $56.55 | $56.55 | 900 |
| 2011-01-21 | $57.30 | $57.30 | 300 |
| 2011-01-20 | $57.03 | $57.03 | 2,800 |
| 2011-01-19 | $53.62 | $53.62 | 1,200 |
| 2011-01-18 | $54.35 | $54.35 | 3,100 |
| 2011-01-14 | $52.48 | $52.48 | 2,500 |
| 2011-01-13 | $51.84 | $51.84 | 1,500 |
| 2011-01-12 | $49.13 | $49.13 | 200 |
| 2011-01-11 | $48.13 | $48.13 | 200 |
| 2011-01-10 | $45.23 | $45.23 | 200 |
| 2011-01-07 | $47.70 | $47.70 | 0 |
| 2011-01-06 | $47.70 | $47.70 | 200 |
| 2011-01-05 | $49.02 | $49.02 | 0 |
| 2011-01-04 | $49.02 | $49.02 | 500 |
| 2011-01-03 | $48.86 | $48.86 | 200 |