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
- 2003-10-07 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 | $47.25 | $47.25 | 277 |
| 2011-12-29 | $49.50 | $49.50 | 1,136 |
| 2011-12-28 | $49.50 | $49.50 | 304 |
| 2011-12-27 | $49.50 | $49.50 | 457 |
| 2011-12-23 | $49.50 | $49.50 | 206 |
| 2011-12-22 | $49.50 | $49.50 | 675 |
| 2011-12-21 | $49.50 | $49.50 | 703 |
| 2011-12-20 | $49.50 | $49.50 | 1,026 |
| 2011-12-19 | $51.75 | $51.75 | 819 |
| 2011-12-16 | $51.75 | $51.75 | 947 |
| 2011-12-15 | $49.50 | $49.50 | 713 |
| 2011-12-14 | $54.00 | $54.00 | 1,277 |
| 2011-12-13 | $58.50 | $58.50 | 800 |
| 2011-12-12 | $58.50 | $58.50 | 485 |
| 2011-12-09 | $58.50 | $58.50 | 99 |
| 2011-12-08 | $56.25 | $56.25 | 254 |
| 2011-12-07 | $56.25 | $56.25 | 822 |
| 2011-12-06 | $56.25 | $56.25 | 291 |
| 2011-12-05 | $60.75 | $60.75 | 831 |
| 2011-12-02 | $60.75 | $60.75 | 88 |
| 2011-12-01 | $58.50 | $58.50 | 108 |
| 2011-11-30 | $60.75 | $60.75 | 216 |
| 2011-11-29 | $58.50 | $58.50 | 139 |
| 2011-11-28 | $60.75 | $60.75 | 583 |
| 2011-11-25 | $60.75 | $60.75 | 20 |
| 2011-11-23 | $60.75 | $60.75 | 239 |
| 2011-11-22 | $58.50 | $58.50 | 110 |
| 2011-11-21 | $60.75 | $60.75 | 757 |
| 2011-11-18 | $58.50 | $58.50 | 115 |
| 2011-11-17 | $58.50 | $58.50 | 104 |
| 2011-11-16 | $58.50 | $58.50 | 300 |
| 2011-11-15 | $60.75 | $60.75 | 877 |
| 2011-11-14 | $60.75 | $60.75 | 900 |
| 2011-11-11 | $60.75 | $60.75 | 218 |
| 2011-11-10 | $63.00 | $63.00 | 1,237 |
| 2011-11-09 | $60.75 | $60.75 | 807 |
| 2011-11-08 | $58.50 | $58.50 | 230 |
| 2011-11-07 | $60.75 | $60.75 | 225 |
| 2011-11-04 | $60.75 | $60.75 | 134 |
| 2011-11-03 | $58.50 | $58.50 | 912 |
| 2011-11-02 | $58.50 | $58.50 | 1,054 |
| 2011-11-01 | $58.50 | $58.50 | 1,268 |
| 2011-10-31 | $63.00 | $63.00 | 2,427 |
| 2011-10-28 | $67.50 | $67.50 | 107 |
| 2011-10-27 | $67.50 | $67.50 | 280 |
| 2011-10-26 | $67.50 | $67.50 | 1,088 |
| 2011-10-25 | $69.75 | $69.75 | 143 |
| 2011-10-24 | $72.00 | $72.00 | 1,461 |
| 2011-10-21 | $69.75 | $69.75 | 225 |
| 2011-10-20 | $69.75 | $69.75 | 62 |
| 2011-10-19 | $67.50 | $67.50 | 126 |
| 2011-10-18 | $72.00 | $72.00 | 1,069 |
| 2011-10-17 | $72.00 | $72.00 | 299 |
| 2011-10-14 | $72.00 | $72.00 | 180 |
| 2011-10-13 | $72.00 | $72.00 | 36 |
| 2011-10-12 | $72.00 | $72.00 | 89 |
| 2011-10-11 | $72.00 | $72.00 | 159 |
| 2011-10-10 | $72.00 | $72.00 | 936 |
| 2011-10-07 | $72.00 | $72.00 | 74 |
| 2011-10-06 | $69.75 | $69.75 | 548 |
| 2011-10-05 | $67.50 | $67.50 | 1,241 |
| 2011-10-04 | $67.50 | $67.50 | 2,310 |
| 2011-10-03 | $72.00 | $72.00 | 704 |
| 2011-09-30 | $72.00 | $72.00 | 258 |
| 2011-09-29 | $67.50 | $67.50 | 651 |
| 2011-09-28 | $72.00 | $72.00 | 264 |
| 2011-09-27 | $72.00 | $72.00 | 1,544 |
| 2011-09-26 | $69.75 | $69.75 | 3,424 |
| 2011-09-23 | $69.75 | $69.75 | 184 |
| 2011-09-22 | $67.50 | $67.50 | 2,112 |
| 2011-09-21 | $69.75 | $69.75 | 833 |
| 2011-09-20 | $74.25 | $74.25 | 58 |
| 2011-09-19 | $74.25 | $74.25 | 343 |
| 2011-09-16 | $74.25 | $74.25 | 1,889 |
| 2011-09-15 | $74.25 | $74.25 | 902 |
| 2011-09-14 | $78.75 | $78.75 | 1,184 |
| 2011-09-13 | $81.00 | $81.00 | 134 |
| 2011-09-12 | $78.75 | $78.75 | 1,506 |
| 2011-09-09 | $85.50 | $85.50 | 235 |
| 2011-09-08 | $83.25 | $83.25 | 901 |
| 2011-09-07 | $90.00 | $90.00 | 724 |
| 2011-09-06 | $87.75 | $87.75 | 2,015 |
| 2011-09-02 | $90.00 | $90.00 | 948 |
| 2011-09-01 | $85.50 | $85.50 | 4,924 |
| 2011-08-31 | $90.00 | $90.00 | 5,257 |
| 2011-08-30 | $108.00 | $108.00 | 989 |
| 2011-08-29 | $99.00 | $99.00 | 358 |
| 2011-08-26 | $101.25 | $101.25 | 26 |
| 2011-08-25 | $99.00 | $99.00 | 681 |
| 2011-08-24 | $103.50 | $103.50 | 818 |
| 2011-08-23 | $108.00 | $108.00 | 494 |
| 2011-08-22 | $108.00 | $108.00 | 873 |
| 2011-08-19 | $108.00 | $108.00 | 202 |
| 2011-08-18 | $110.25 | $110.25 | 1,366 |
| 2011-08-17 | $110.25 | $110.25 | 848 |
| 2011-08-16 | $101.25 | $101.25 | 941 |
| 2011-08-15 | $103.50 | $103.50 | 2,249 |
| 2011-08-12 | $99.00 | $99.00 | 361 |
| 2011-08-11 | $92.25 | $92.25 | 436 |
| 2011-08-10 | $92.25 | $92.25 | 3,611 |
| 2011-08-09 | $94.50 | $94.50 | 760 |
| 2011-08-08 | $87.75 | $87.75 | 3,081 |
| 2011-08-05 | $94.50 | $94.50 | 1,941 |
| 2011-08-04 | $94.50 | $94.50 | 1,916 |
| 2011-08-03 | $99.00 | $99.00 | 1,283 |
| 2011-08-02 | $99.00 | $99.00 | 738 |
| 2011-08-01 | $101.25 | $101.25 | 932 |
| 2011-07-29 | $101.25 | $101.25 | 3,439 |
| 2011-07-28 | $101.25 | $101.25 | 1,407 |
| 2011-07-27 | $105.75 | $105.75 | 1,257 |
| 2011-07-26 | $112.50 | $112.50 | 1,254 |
| 2011-07-25 | $114.75 | $114.75 | 1,073 |
| 2011-07-22 | $117.00 | $117.00 | 1,383 |
| 2011-07-21 | $121.50 | $121.50 | 1,349 |
| 2011-07-20 | $114.75 | $114.75 | 2,432 |
| 2011-07-19 | $119.25 | $119.25 | 4,646 |
| 2011-07-18 | $114.75 | $114.75 | 13,860 |
| 2011-07-15 | $103.50 | $103.50 | 261 |
| 2011-07-14 | $101.25 | $101.25 | 588 |
| 2011-07-13 | $103.50 | $103.50 | 1,034 |
| 2011-07-12 | $105.75 | $105.75 | 1,521 |
| 2011-07-11 | $103.50 | $103.50 | 1,202 |
| 2011-07-08 | $99.00 | $99.00 | 2,164 |
| 2011-07-07 | $108.00 | $108.00 | 1,456 |
| 2011-07-06 | $108.00 | $108.00 | 1,815 |
| 2011-07-05 | $108.00 | $108.00 | 1,569 |
| 2011-07-01 | $105.75 | $105.75 | 1,275 |
| 2011-06-30 | $110.25 | $110.25 | 3,846 |
| 2011-06-29 | $103.50 | $103.50 | 5,234 |
| 2011-06-28 | $96.75 | $96.75 | 5,424 |
| 2011-06-27 | $108.00 | $108.00 | 16,793 |
| 2011-06-24 | $121.50 | $121.50 | 33,966 |
| 2011-06-23 | $114.75 | $114.75 | 51,446 |
| 2011-06-22 | $65.25 | $65.25 | 215 |
| 2011-06-21 | $63.00 | $63.00 | 779 |
| 2011-06-20 | $63.00 | $63.00 | 744 |
| 2011-06-17 | $60.75 | $60.75 | 164 |
| 2011-06-16 | $63.00 | $63.00 | 1,591 |
| 2011-06-15 | $60.75 | $60.75 | 867 |
| 2011-06-14 | $60.75 | $60.75 | 661 |
| 2011-06-13 | $60.75 | $60.75 | 232 |
| 2011-06-10 | $60.75 | $60.75 | 188 |
| 2011-06-09 | $60.75 | $60.75 | 547 |
| 2011-06-08 | $63.00 | $63.00 | 194 |
| 2011-06-07 | $63.00 | $63.00 | 86 |
| 2011-06-06 | $63.00 | $63.00 | 410 |
| 2011-06-03 | $65.25 | $65.25 | 120 |
| 2011-06-02 | $63.00 | $63.00 | 259 |
| 2011-06-01 | $60.75 | $60.75 | 684 |
| 2011-05-31 | $63.00 | $63.00 | 35 |
| 2011-05-27 | $63.00 | $63.00 | 62 |
| 2011-05-26 | $63.00 | $63.00 | 422 |
| 2011-05-25 | $63.00 | $63.00 | 614 |
| 2011-05-24 | $60.75 | $60.75 | 176 |
| 2011-05-23 | $63.00 | $63.00 | 1,055 |
| 2011-05-20 | $60.75 | $60.75 | 662 |
| 2011-05-19 | $63.00 | $63.00 | 692 |
| 2011-05-18 | $67.50 | $67.50 | 856 |
| 2011-05-17 | $67.50 | $67.50 | 1,974 |
| 2011-05-16 | $67.50 | $67.50 | 396 |
| 2011-05-13 | $65.25 | $65.25 | 333 |
| 2011-05-12 | $65.25 | $65.25 | 299 |
| 2011-05-11 | $67.50 | $67.50 | 1,530 |
| 2011-05-10 | $60.75 | $60.75 | 430 |
| 2011-05-09 | $65.25 | $65.25 | 260 |
| 2011-05-06 | $58.50 | $58.50 | 129 |
| 2011-05-05 | $63.00 | $63.00 | 350 |
| 2011-05-04 | $63.00 | $63.00 | 296 |
| 2011-05-03 | $63.00 | $63.00 | 29 |
| 2011-05-02 | $63.00 | $63.00 | 102 |
| 2011-04-29 | $65.25 | $65.25 | 0 |
| 2011-04-28 | $65.25 | $65.25 | 244 |
| 2011-04-27 | $63.00 | $63.00 | 142 |
| 2011-04-26 | $60.75 | $60.75 | 33 |
| 2011-04-25 | $63.00 | $63.00 | 496 |
| 2011-04-21 | $63.00 | $63.00 | 211 |
| 2011-04-20 | $65.25 | $65.25 | 49 |
| 2011-04-19 | $65.25 | $65.25 | 8 |
| 2011-04-18 | $67.50 | $67.50 | 436 |
| 2011-04-15 | $63.00 | $63.00 | 247 |
| 2011-04-14 | $65.25 | $65.25 | 995 |
| 2011-04-13 | $65.25 | $65.25 | 1,016 |
| 2011-04-12 | $67.50 | $67.50 | 21 |
| 2011-04-11 | $67.50 | $67.50 | 243 |
| 2011-04-08 | $67.50 | $67.50 | 124 |
| 2011-04-07 | $67.50 | $67.50 | 170 |
| 2011-04-06 | $67.50 | $67.50 | 156 |
| 2011-04-05 | $67.50 | $67.50 | 1,307 |
| 2011-04-04 | $67.50 | $67.50 | 402 |
| 2011-04-01 | $67.50 | $67.50 | 159 |
| 2011-03-31 | $67.50 | $67.50 | 164 |
| 2011-03-30 | $67.50 | $67.50 | 804 |
| 2011-03-29 | $67.50 | $67.50 | 363 |
| 2011-03-28 | $67.50 | $67.50 | 368 |
| 2011-03-25 | $67.50 | $67.50 | 292 |
| 2011-03-24 | $67.50 | $67.50 | 227 |
| 2011-03-23 | $67.50 | $67.50 | 92 |
| 2011-03-22 | $67.50 | $67.50 | 624 |
| 2011-03-21 | $67.50 | $67.50 | 128 |
| 2011-03-18 | $67.50 | $67.50 | 478 |
| 2011-03-17 | $67.50 | $67.50 | 456 |
| 2011-03-16 | $63.00 | $63.00 | 187 |
| 2011-03-15 | $67.50 | $67.50 | 680 |
| 2011-03-14 | $67.50 | $67.50 | 929 |
| 2011-03-11 | $69.75 | $69.75 | 510 |
| 2011-03-10 | $69.75 | $69.75 | 1,226 |
| 2011-03-09 | $69.75 | $69.75 | 1,040 |
| 2011-03-08 | $74.25 | $74.25 | 1,103 |
| 2011-03-07 | $78.75 | $78.75 | 577 |
| 2011-03-04 | $81.00 | $81.00 | 667 |
| 2011-03-03 | $76.50 | $76.50 | 375 |
| 2011-03-02 | $76.50 | $76.50 | 931 |
| 2011-03-01 | $81.00 | $81.00 | 759 |
| 2011-02-28 | $83.25 | $83.25 | 1,101 |
| 2011-02-25 | $83.25 | $83.25 | 483 |
| 2011-02-24 | $83.25 | $83.25 | 925 |
| 2011-02-23 | $74.25 | $74.25 | 3,062 |
| 2011-02-22 | $87.75 | $87.75 | 5,269 |
| 2011-02-18 | $90.00 | $90.00 | 4,158 |
| 2011-02-17 | $78.75 | $78.75 | 5,188 |
| 2011-02-16 | $74.25 | $74.25 | 1,428 |
| 2011-02-15 | $72.00 | $72.00 | 2,331 |
| 2011-02-14 | $69.75 | $69.75 | 2,912 |
| 2011-02-11 | $67.50 | $67.50 | 394 |
| 2011-02-10 | $69.75 | $69.75 | 1,461 |
| 2011-02-09 | $67.50 | $67.50 | 2,011 |
| 2011-02-08 | $65.25 | $65.25 | 2,452 |
| 2011-02-07 | $56.25 | $56.25 | 816 |
| 2011-02-04 | $51.75 | $51.75 | 876 |
| 2011-02-03 | $56.25 | $56.25 | 627 |
| 2011-02-02 | $56.25 | $56.25 | 604 |
| 2011-02-01 | $56.25 | $56.25 | 696 |
| 2011-01-31 | $58.50 | $58.50 | 761 |
| 2011-01-28 | $63.00 | $63.00 | 2,677 |
| 2011-01-27 | $63.00 | $63.00 | 4,815 |
| 2011-01-26 | $54.00 | $54.00 | 661 |
| 2011-01-25 | $54.00 | $54.00 | 777 |
| 2011-01-24 | $54.00 | $54.00 | 1,782 |
| 2011-01-21 | $49.50 | $49.50 | 393 |
| 2011-01-20 | $49.50 | $49.50 | 524 |
| 2011-01-19 | $49.50 | $49.50 | 1,314 |
| 2011-01-18 | $45.00 | $45.00 | 358 |
| 2011-01-14 | $47.25 | $47.25 | 290 |
| 2011-01-13 | $45.00 | $45.00 | 314 |
| 2011-01-12 | $47.25 | $47.25 | 302 |
| 2011-01-11 | $45.00 | $45.00 | 174 |
| 2011-01-10 | $47.25 | $47.25 | 614 |
| 2011-01-07 | $45.00 | $45.00 | 626 |
| 2011-01-06 | $40.50 | $40.50 | 259 |
| 2011-01-05 | $45.00 | $45.00 | 777 |
| 2011-01-04 | $45.00 | $45.00 | 361 |
| 2011-01-03 | $45.00 | $45.00 | 476 |