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
- 2009-07-30 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 | $35.15 | $35.15 | 85,800 |
| 2011-12-29 | $34.85 | $34.85 | 0 |
| 2011-12-28 | $34.85 | $34.85 | 42,100 |
| 2011-12-27 | $35.16 | $35.16 | 0 |
| 2011-12-23 | $35.16 | $35.16 | 5,700 |
| 2011-12-22 | $35.78 | $35.78 | 111,800 |
| 2011-12-21 | $34.97 | $34.97 | 14,500 |
| 2011-12-20 | $34.48 | $34.48 | 25,400 |
| 2011-12-19 | $34.45 | $34.45 | 124,600 |
| 2011-12-16 | $34.70 | $34.70 | 298,800 |
| 2011-12-15 | $34.85 | $34.85 | 121,500 |
| 2011-12-14 | $34.69 | $34.69 | 400,600 |
| 2011-12-13 | $35.59 | $35.59 | 700,500 |
| 2011-12-12 | $36.11 | $36.11 | 52,500 |
| 2011-12-09 | $37.75 | $37.75 | 316,300 |
| 2011-12-08 | $37.10 | $37.10 | 200 |
| 2011-12-07 | $37.69 | $37.69 | 372,600 |
| 2011-12-06 | $38.07 | $38.07 | 216,600 |
| 2011-12-05 | $38.39 | $38.39 | 155,900 |
| 2011-12-02 | $37.32 | $37.32 | 0 |
| 2011-12-01 | $37.32 | $37.32 | 420,000 |
| 2011-11-30 | $34.91 | $34.91 | 0 |
| 2011-11-29 | $34.91 | $34.91 | 179,800 |
| 2011-11-28 | $35.10 | $35.10 | 42,600 |
| 2011-11-25 | $33.18 | $33.18 | 630,000 |
| 2011-11-23 | $34.19 | $34.19 | 212,300 |
| 2011-11-22 | $34.84 | $34.84 | 357,000 |
| 2011-11-21 | $35.53 | $35.53 | 32,600 |
| 2011-11-18 | $36.24 | $36.24 | 384,200 |
| 2011-11-17 | $36.30 | $36.30 | 2,600 |
| 2011-11-16 | $37.40 | $37.40 | 1,700 |
| 2011-11-15 | $38.05 | $38.05 | 180,500 |
| 2011-11-14 | $38.05 | $38.05 | 373,700 |
| 2011-11-11 | $39.04 | $39.04 | 200,000 |
| 2011-11-10 | $38.16 | $38.16 | 149,900 |
| 2011-11-09 | $38.43 | $38.43 | 418,500 |
| 2011-11-08 | $39.72 | $39.72 | 230,400 |
| 2011-11-07 | $39.43 | $39.43 | 60,300 |
| 2011-11-04 | $39.40 | $39.40 | 1,570,300 |
| 2011-11-03 | $39.19 | $39.19 | 2,352,900 |
| 2011-11-02 | $38.45 | $38.45 | 260,000 |
| 2011-11-01 | $38.79 | $38.79 | 90,200 |
| 2011-10-31 | $40.00 | $40.00 | 818,200 |
| 2011-10-28 | $41.67 | $41.67 | 48,600 |
| 2011-10-27 | $42.10 | $42.10 | 305,100 |
| 2011-10-26 | $39.11 | $39.11 | 204,900 |
| 2011-10-25 | $38.44 | $38.44 | 136,400 |
| 2011-10-24 | $39.95 | $39.95 | 1,200 |
| 2011-10-21 | $36.47 | $36.47 | 0 |
| 2011-10-20 | $36.47 | $36.47 | 0 |
| 2011-10-19 | $36.47 | $36.47 | 112,300 |
| 2011-10-18 | $37.06 | $37.06 | 1,000 |
| 2011-10-17 | $37.63 | $37.63 | 190,000 |
| 2011-10-14 | $37.30 | $37.30 | 0 |
| 2011-10-13 | $37.30 | $37.30 | 99,200 |
| 2011-10-12 | $37.93 | $37.93 | 11,000 |
| 2011-10-11 | $36.98 | $36.98 | 95,600 |
| 2011-10-10 | $37.04 | $37.04 | 160,100 |
| 2011-10-07 | $35.46 | $35.46 | 151,400 |
| 2011-10-06 | $35.22 | $35.22 | 99,700 |
| 2011-10-05 | $34.41 | $34.41 | 784,300 |
| 2011-10-04 | $33.68 | $33.68 | 374,600 |
| 2011-10-03 | $32.65 | $32.65 | 3,000 |
| 2011-09-30 | $33.50 | $33.50 | 1,200 |
| 2011-09-29 | $34.10 | $34.10 | 322,100 |
| 2011-09-28 | $34.87 | $34.87 | 141,300 |
| 2011-09-27 | $34.91 | $34.91 | 35,300 |
| 2011-09-26 | $34.43 | $34.43 | 15,700 |
| 2011-09-23 | $33.40 | $33.40 | 0 |
| 2011-09-22 | $33.40 | $33.40 | 23,600 |
| 2011-09-21 | $36.93 | $36.93 | 145,200 |
| 2011-09-20 | $37.68 | $37.68 | 31,000 |
| 2011-09-19 | $38.49 | $38.49 | 34,400 |
| 2011-09-16 | $39.62 | $39.62 | 200 |
| 2011-09-15 | $38.98 | $38.98 | 1,200 |
| 2011-09-14 | $38.96 | $38.96 | 155,200 |
| 2011-09-13 | $38.19 | $38.19 | 0 |
| 2011-09-12 | $38.19 | $38.19 | 2,200 |
| 2011-09-09 | $38.15 | $38.15 | 150,300 |
| 2011-09-08 | $40.84 | $40.84 | 32,500 |
| 2011-09-07 | $40.76 | $40.76 | 314,900 |
| 2011-09-06 | $40.29 | $40.29 | 200 |
| 2011-09-02 | $40.91 | $40.91 | 500 |
| 2011-09-01 | $42.30 | $42.30 | 4,900 |
| 2011-08-31 | $42.90 | $42.90 | 300 |
| 2011-08-30 | $42.30 | $42.30 | 250,400 |
| 2011-08-29 | $40.65 | $40.65 | 0 |
| 2011-08-26 | $40.65 | $40.65 | 150,700 |
| 2011-08-25 | $39.94 | $39.94 | 200 |
| 2011-08-24 | $40.03 | $40.03 | 0 |
| 2011-08-23 | $40.03 | $40.03 | 210,400 |
| 2011-08-22 | $38.96 | $38.96 | 0 |
| 2011-08-19 | $38.96 | $38.96 | 35,000 |
| 2011-08-18 | $39.40 | $39.40 | 300,000 |
| 2011-08-17 | $41.35 | $41.35 | 0 |
| 2011-08-16 | $41.35 | $41.35 | 200 |
| 2011-08-15 | $42.00 | $42.00 | 305,600 |
| 2011-08-12 | $40.47 | $40.47 | 2,000 |
| 2011-08-11 | $40.55 | $40.55 | 1,700 |
| 2011-08-10 | $38.25 | $38.25 | 200 |
| 2011-08-09 | $38.60 | $38.60 | 39,000 |
| 2011-08-08 | $35.40 | $35.40 | 4,400 |
| 2011-08-05 | $43.05 | $43.05 | 0 |
| 2011-08-04 | $43.05 | $43.05 | 0 |
| 2011-08-03 | $43.05 | $43.05 | 80,700 |
| 2011-08-02 | $45.65 | $45.65 | 0 |
| 2011-08-01 | $45.65 | $45.65 | 400 |
| 2011-07-29 | $46.35 | $46.35 | 80,800 |
| 2011-07-28 | $46.70 | $46.70 | 0 |
| 2011-07-27 | $46.70 | $46.70 | 400 |
| 2011-07-26 | $47.13 | $47.13 | 80,300 |
| 2011-07-25 | $47.35 | $47.35 | 100,200 |
| 2011-07-22 | $47.40 | $47.40 | 114,700 |
| 2011-07-21 | $47.55 | $47.55 | 600 |
| 2011-07-20 | $46.37 | $46.37 | 6,000 |
| 2011-07-19 | $46.25 | $46.25 | 0 |
| 2011-07-18 | $46.25 | $46.25 | 0 |
| 2011-07-15 | $46.25 | $46.25 | 0 |
| 2011-07-14 | $46.25 | $46.25 | 0 |
| 2011-07-13 | $46.25 | $46.25 | 200 |
| 2011-07-12 | $45.90 | $45.90 | 1,800 |
| 2011-07-11 | $46.99 | $46.99 | 200 |
| 2011-07-08 | $48.15 | $48.15 | 200 |
| 2011-07-07 | $47.00 | $47.00 | 0 |
| 2011-07-06 | $47.00 | $47.00 | 200 |
| 2011-07-05 | $47.36 | $47.36 | 0 |
| 2011-07-01 | $47.36 | $47.36 | 0 |
| 2011-06-30 | $47.36 | $47.36 | 400 |
| 2011-06-29 | $45.25 | $45.25 | 0 |
| 2011-06-28 | $45.25 | $45.25 | 500 |
| 2011-06-27 | $44.72 | $44.72 | 1,000 |
| 2011-06-24 | $44.50 | $44.50 | 240,700 |
| 2011-06-23 | $43.30 | $43.30 | 286,300 |
| 2011-06-22 | $44.75 | $44.75 | 9,800 |
| 2011-06-21 | $45.58 | $45.58 | 236,700 |
| 2011-06-20 | $44.46 | $44.46 | 40,500 |
| 2011-06-17 | $44.37 | $44.37 | 1,100 |
| 2011-06-16 | $43.94 | $43.94 | 86,000 |
| 2011-06-15 | $45.46 | $45.46 | 0 |
| 2011-06-14 | $45.46 | $45.46 | 60,100 |
| 2011-06-13 | $46.15 | $46.15 | 0 |
| 2011-06-10 | $46.15 | $46.15 | 0 |
| 2011-06-09 | $46.15 | $46.15 | 38,000 |
| 2011-06-08 | $45.49 | $45.49 | 71,200 |
| 2011-06-07 | $46.20 | $46.20 | 500 |
| 2011-06-06 | $45.87 | $45.87 | 200,000 |
| 2011-06-03 | $45.83 | $45.83 | 69,900 |
| 2011-06-02 | $46.55 | $46.55 | 127,500 |
| 2011-06-01 | $45.72 | $45.72 | 0 |
| 2011-05-31 | $45.72 | $45.72 | 0 |
| 2011-05-27 | $45.72 | $45.72 | 0 |
| 2011-05-26 | $45.72 | $45.72 | 0 |
| 2011-05-25 | $45.72 | $45.72 | 80,200 |
| 2011-05-24 | $45.90 | $45.90 | 75,000 |
| 2011-05-23 | $47.10 | $47.10 | 0 |
| 2011-05-20 | $47.10 | $47.10 | 0 |
| 2011-05-19 | $47.10 | $47.10 | 500 |
| 2011-05-18 | $47.39 | $47.39 | 285,600 |
| 2011-05-17 | $46.56 | $46.56 | 353,100 |
| 2011-05-16 | $45.90 | $45.90 | 0 |
| 2011-05-13 | $45.90 | $45.90 | 200 |
| 2011-05-12 | $47.10 | $47.10 | 0 |
| 2011-05-11 | $47.10 | $47.10 | 202,600 |
| 2011-05-10 | $47.35 | $47.35 | 0 |
| 2011-05-09 | $47.35 | $47.35 | 0 |
| 2011-05-06 | $47.35 | $47.35 | 200 |
| 2011-05-05 | $47.37 | $47.37 | 600 |
| 2011-05-04 | $48.14 | $48.14 | 39,200 |
| 2011-05-03 | $50.08 | $50.08 | 0 |
| 2011-05-02 | $50.08 | $50.08 | 182,600 |
| 2011-04-29 | $50.85 | $50.85 | 2,300 |
| 2011-04-28 | $50.35 | $50.35 | 0 |
| 2011-04-27 | $50.35 | $50.35 | 400 |
| 2011-04-26 | $51.10 | $51.10 | 1,400 |
| 2011-04-25 | $50.78 | $50.78 | 600 |
| 2011-04-21 | $50.85 | $50.85 | 5,500 |
| 2011-04-20 | $50.37 | $50.37 | 0 |
| 2011-04-19 | $50.37 | $50.37 | 0 |
| 2011-04-18 | $50.37 | $50.37 | 0 |
| 2011-04-15 | $50.37 | $50.37 | 0 |
| 2011-04-14 | $50.37 | $50.37 | 0 |
| 2011-04-13 | $50.37 | $50.37 | 500 |
| 2011-04-12 | $50.39 | $50.39 | 264,200 |
| 2011-04-11 | $51.06 | $51.06 | 1,300 |
| 2011-04-08 | $50.51 | $50.51 | 3,700 |
| 2011-04-07 | $49.66 | $49.66 | 0 |
| 2011-04-06 | $49.66 | $49.66 | 69,600 |
| 2011-04-05 | $49.13 | $49.13 | 500 |
| 2011-04-04 | $48.80 | $48.80 | 600 |
| 2011-04-01 | $48.38 | $48.38 | 1,700 |
| 2011-03-31 | $47.84 | $47.84 | 40,600 |
| 2011-03-30 | $45.90 | $45.90 | 0 |
| 2011-03-29 | $45.90 | $45.90 | 100,400 |
| 2011-03-28 | $45.56 | $45.56 | 295,800 |
| 2011-03-25 | $45.55 | $45.55 | 438,700 |
| 2011-03-24 | $45.15 | $45.15 | 250,200 |
| 2011-03-23 | $44.95 | $44.95 | 200 |
| 2011-03-22 | $44.50 | $44.50 | 0 |
| 2011-03-21 | $44.50 | $44.50 | 0 |
| 2011-03-18 | $44.50 | $44.50 | 275,700 |
| 2011-03-17 | $43.70 | $43.70 | 900 |
| 2011-03-16 | $42.65 | $42.65 | 960,700 |
| 2011-03-15 | $44.15 | $44.15 | 0 |
| 2011-03-14 | $44.15 | $44.15 | 483,100 |
| 2011-03-11 | $44.58 | $44.58 | 318,200 |
| 2011-03-10 | $44.36 | $44.36 | 98,000 |
| 2011-03-09 | $45.80 | $45.80 | 375,100 |
| 2011-03-08 | $47.00 | $47.00 | 0 |
| 2011-03-07 | $47.00 | $47.00 | 1,200 |
| 2011-03-04 | $47.12 | $47.12 | 200 |
| 2011-03-03 | $47.32 | $47.32 | 0 |
| 2011-03-02 | $47.32 | $47.32 | 35,000 |
| 2011-03-01 | $46.00 | $46.00 | 145,400 |
| 2011-02-28 | $46.95 | $46.95 | 200 |
| 2011-02-25 | $46.91 | $46.91 | 172,200 |
| 2011-02-24 | $46.30 | $46.30 | 420,200 |
| 2011-02-23 | $46.00 | $46.00 | 181,400 |
| 2011-02-22 | $46.06 | $46.06 | 915,000 |
| 2011-02-18 | $46.60 | $46.60 | 0 |
| 2011-02-17 | $46.60 | $46.60 | 200 |
| 2011-02-16 | $47.00 | $47.00 | 500,200 |
| 2011-02-15 | $47.12 | $47.12 | 343,700 |
| 2011-02-14 | $47.80 | $47.80 | 0 |
| 2011-02-11 | $47.80 | $47.80 | 0 |
| 2011-02-10 | $47.80 | $47.80 | 0 |
| 2011-02-09 | $47.80 | $47.80 | 0 |
| 2011-02-08 | $47.80 | $47.80 | 160,400 |
| 2011-02-07 | $47.37 | $47.37 | 141,300 |
| 2011-02-04 | $47.02 | $47.02 | 193,200 |
| 2011-02-03 | $46.55 | $46.55 | 0 |
| 2011-02-02 | $46.55 | $46.55 | 1,400 |
| 2011-02-01 | $43.90 | $43.90 | 0 |
| 2011-01-31 | $43.90 | $43.90 | 400 |
| 2011-01-28 | $43.49 | $43.49 | 500 |
| 2011-01-27 | $44.54 | $44.54 | 0 |
| 2011-01-26 | $44.54 | $44.54 | 800 |
| 2011-01-25 | $44.11 | $44.11 | 200 |
| 2011-01-24 | $44.90 | $44.90 | 296,000 |
| 2011-01-21 | $44.30 | $44.30 | 400 |
| 2011-01-20 | $43.86 | $43.86 | 355,500 |
| 2011-01-19 | $45.41 | $45.41 | 0 |
| 2011-01-18 | $45.41 | $45.41 | 0 |
| 2011-01-14 | $45.41 | $45.41 | 0 |
| 2011-01-13 | $45.41 | $45.41 | 0 |
| 2011-01-12 | $45.41 | $45.41 | 505,500 |
| 2011-01-11 | $44.25 | $44.25 | 0 |
| 2011-01-10 | $44.25 | $44.25 | 2,000 |
| 2011-01-07 | $43.99 | $43.99 | 234,600 |
| 2011-01-06 | $45.14 | $45.14 | 0 |
| 2011-01-05 | $45.14 | $45.14 | 200 |
| 2011-01-04 | $45.61 | $45.61 | 358,700 |
| 2011-01-03 | $46.54 | $46.54 | 0 |