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
- 1999-09-21 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 | $95.31 | $95.31 | 0 |
| 2011-12-29 | $95.31 | $95.31 | 100 |
| 2011-12-28 | $96.90 | $96.90 | 0 |
| 2011-12-27 | $96.90 | $96.90 | 200 |
| 2011-12-23 | $95.83 | $95.83 | 300 |
| 2011-12-22 | $95.71 | $95.71 | 0 |
| 2011-12-21 | $95.71 | $95.71 | 100 |
| 2011-12-20 | $97.00 | $97.00 | 100 |
| 2011-12-19 | $97.06 | $97.06 | 300 |
| 2011-12-16 | $96.92 | $96.92 | 400 |
| 2011-12-15 | $89.20 | $89.20 | 0 |
| 2011-12-14 | $89.20 | $89.20 | 200 |
| 2011-12-13 | $94.49 | $94.49 | 0 |
| 2011-12-12 | $94.49 | $94.49 | 0 |
| 2011-12-09 | $94.49 | $94.49 | 0 |
| 2011-12-08 | $94.49 | $94.49 | 0 |
| 2011-12-07 | $94.49 | $94.49 | 0 |
| 2011-12-06 | $94.49 | $94.49 | 0 |
| 2011-12-05 | $94.49 | $94.49 | 300 |
| 2011-12-02 | $92.30 | $92.30 | 100 |
| 2011-12-01 | $94.82 | $94.82 | 0 |
| 2011-11-30 | $94.82 | $94.82 | 100 |
| 2011-11-29 | $93.39 | $93.39 | 0 |
| 2011-11-28 | $93.39 | $93.39 | 0 |
| 2011-11-25 | $93.39 | $93.39 | 0 |
| 2011-11-23 | $93.39 | $93.39 | 0 |
| 2011-11-22 | $93.39 | $93.39 | 0 |
| 2011-11-21 | $93.39 | $93.39 | 200 |
| 2011-11-18 | $94.96 | $94.96 | 0 |
| 2011-11-17 | $94.96 | $94.96 | 100 |
| 2011-11-16 | $98.72 | $98.72 | 0 |
| 2011-11-15 | $98.72 | $98.72 | 0 |
| 2011-11-14 | $98.72 | $98.72 | 0 |
| 2011-11-11 | $98.72 | $98.72 | 0 |
| 2011-11-10 | $98.72 | $98.72 | 0 |
| 2011-11-09 | $98.72 | $98.72 | 100 |
| 2011-11-08 | $102.10 | $102.10 | 400 |
| 2011-11-07 | $100.06 | $100.06 | 0 |
| 2011-11-04 | $100.06 | $100.06 | 0 |
| 2011-11-03 | $100.06 | $100.06 | 0 |
| 2011-11-02 | $100.06 | $100.06 | 0 |
| 2011-11-01 | $100.06 | $100.06 | 0 |
| 2011-10-31 | $100.06 | $100.06 | 100 |
| 2011-10-28 | $102.90 | $102.90 | 0 |
| 2011-10-27 | $102.90 | $102.90 | 100 |
| 2011-10-26 | $98.84 | $98.84 | 200 |
| 2011-10-25 | $98.47 | $98.47 | 2,000 |
| 2011-10-24 | $101.00 | $101.00 | 3,300 |
| 2011-10-21 | $98.10 | $98.10 | 4,300 |
| 2011-10-20 | $95.20 | $95.20 | 3,000 |
| 2011-10-19 | $94.50 | $94.50 | 2,100 |
| 2011-10-18 | $94.10 | $94.10 | 100 |
| 2011-10-17 | $92.42 | $92.42 | 100 |
| 2011-10-14 | $93.25 | $93.25 | 0 |
| 2011-10-13 | $93.25 | $93.25 | 0 |
| 2011-10-12 | $93.25 | $93.25 | 0 |
| 2011-10-11 | $93.25 | $93.25 | 0 |
| 2011-10-10 | $93.25 | $93.25 | 0 |
| 2011-10-07 | $93.25 | $93.25 | 100 |
| 2011-10-06 | $90.85 | $90.85 | 0 |
| 2011-10-05 | $90.85 | $90.85 | 0 |
| 2011-10-04 | $90.85 | $90.85 | 300 |
| 2011-10-03 | $90.84 | $90.84 | 500 |
| 2011-09-30 | $90.10 | $90.10 | 0 |
| 2011-09-29 | $90.10 | $90.10 | 100 |
| 2011-09-28 | $96.24 | $96.24 | 0 |
| 2011-09-27 | $96.24 | $96.24 | 300 |
| 2011-09-26 | $88.89 | $88.89 | 200 |
| 2011-09-23 | $87.33 | $87.33 | 0 |
| 2011-09-22 | $87.33 | $87.33 | 100 |
| 2011-09-21 | $89.52 | $89.52 | 400 |
| 2011-09-20 | $92.75 | $92.75 | 400 |
| 2011-09-19 | $97.43 | $97.43 | 0 |
| 2011-09-16 | $97.43 | $97.43 | 900 |
| 2011-09-15 | $93.50 | $93.50 | 0 |
| 2011-09-14 | $93.50 | $93.50 | 0 |
| 2011-09-13 | $93.50 | $93.50 | 100 |
| 2011-09-12 | $91.00 | $91.00 | 900 |
| 2011-09-09 | $95.00 | $95.00 | 0 |
| 2011-09-08 | $95.00 | $95.00 | 0 |
| 2011-09-07 | $95.00 | $95.00 | 0 |
| 2011-09-06 | $95.00 | $95.00 | 400 |
| 2011-09-02 | $101.25 | $101.25 | 0 |
| 2011-09-01 | $101.25 | $101.25 | 0 |
| 2011-08-31 | $101.25 | $101.25 | 100 |
| 2011-08-30 | $97.27 | $97.27 | 0 |
| 2011-08-29 | $97.27 | $97.27 | 0 |
| 2011-08-26 | $97.27 | $97.27 | 0 |
| 2011-08-25 | $97.27 | $97.27 | 100 |
| 2011-08-24 | $98.00 | $98.00 | 0 |
| 2011-08-23 | $98.00 | $98.00 | 100 |
| 2011-08-22 | $97.00 | $97.00 | 0 |
| 2011-08-19 | $97.00 | $97.00 | 100 |
| 2011-08-18 | $100.50 | $100.50 | 0 |
| 2011-08-17 | $100.50 | $100.50 | 0 |
| 2011-08-16 | $100.50 | $100.50 | 100 |
| 2011-08-15 | $102.35 | $102.35 | 100 |
| 2011-08-12 | $101.25 | $101.25 | 400 |
| 2011-08-11 | $95.00 | $95.00 | 600 |
| 2011-08-10 | $100.47 | $100.47 | 0 |
| 2011-08-09 | $100.47 | $100.47 | 0 |
| 2011-08-08 | $100.47 | $100.47 | 0 |
| 2011-08-05 | $100.47 | $100.47 | 0 |
| 2011-08-04 | $100.47 | $100.47 | 300 |
| 2011-08-03 | $101.21 | $101.21 | 600 |
| 2011-08-02 | $107.84 | $107.84 | 0 |
| 2011-08-01 | $107.84 | $107.84 | 100 |
| 2011-07-29 | $109.38 | $109.38 | 300 |
| 2011-07-28 | $108.66 | $108.66 | 200 |
| 2011-07-27 | $111.78 | $111.78 | 1,100 |
| 2011-07-26 | $118.30 | $118.30 | 0 |
| 2011-07-25 | $118.30 | $118.30 | 0 |
| 2011-07-22 | $118.30 | $118.30 | 0 |
| 2011-07-21 | $118.30 | $118.30 | 100 |
| 2011-07-20 | $116.25 | $116.25 | 100 |
| 2011-07-19 | $116.65 | $116.65 | 0 |
| 2011-07-18 | $116.65 | $116.65 | 1,000 |
| 2011-07-15 | $117.70 | $117.70 | 0 |
| 2011-07-14 | $117.70 | $117.70 | 8,300 |
| 2011-07-13 | $121.55 | $121.55 | 0 |
| 2011-07-12 | $121.55 | $121.55 | 0 |
| 2011-07-11 | $121.55 | $121.55 | 0 |
| 2011-07-08 | $121.55 | $121.55 | 0 |
| 2011-07-07 | $121.55 | $121.55 | 0 |
| 2011-07-06 | $121.55 | $121.55 | 0 |
| 2011-07-05 | $121.55 | $121.55 | 0 |
| 2011-07-01 | $121.55 | $121.55 | 200 |
| 2011-06-30 | $117.87 | $117.87 | 0 |
| 2011-06-29 | $117.87 | $117.87 | 0 |
| 2011-06-28 | $117.87 | $117.87 | 0 |
| 2011-06-27 | $117.87 | $117.87 | 0 |
| 2011-06-24 | $117.87 | $117.87 | 0 |
| 2011-06-23 | $117.87 | $117.87 | 100 |
| 2011-06-22 | $117.57 | $117.57 | 0 |
| 2011-06-21 | $117.57 | $117.57 | 0 |
| 2011-06-20 | $117.57 | $117.57 | 0 |
| 2011-06-17 | $117.57 | $117.57 | 1,000 |
| 2011-06-16 | $123.68 | $123.68 | 0 |
| 2011-06-15 | $123.68 | $123.68 | 0 |
| 2011-06-14 | $123.68 | $123.68 | 0 |
| 2011-06-13 | $123.68 | $123.68 | 0 |
| 2011-06-10 | $123.68 | $123.68 | 0 |
| 2011-06-09 | $123.68 | $123.68 | 0 |
| 2011-06-08 | $123.68 | $123.68 | 0 |
| 2011-06-07 | $123.68 | $123.68 | 0 |
| 2011-06-06 | $123.68 | $123.68 | 0 |
| 2011-06-03 | $123.68 | $123.68 | 0 |
| 2011-06-02 | $123.68 | $123.68 | 0 |
| 2011-06-01 | $123.68 | $123.68 | 100 |
| 2011-05-31 | $125.07 | $125.07 | 0 |
| 2011-05-27 | $125.07 | $125.07 | 0 |
| 2011-05-26 | $125.07 | $125.07 | 0 |
| 2011-05-25 | $125.07 | $125.07 | 0 |
| 2011-05-24 | $125.07 | $125.07 | 0 |
| 2011-05-23 | $125.07 | $125.07 | 0 |
| 2011-05-20 | $125.07 | $125.07 | 0 |
| 2011-05-19 | $125.07 | $125.07 | 0 |
| 2011-05-18 | $125.07 | $125.07 | 100 |
| 2011-05-17 | $126.16 | $126.16 | 0 |
| 2011-05-16 | $126.16 | $126.16 | 300 |
| 2011-05-13 | $123.92 | $123.92 | 200 |
| 2011-05-12 | $123.82 | $123.82 | 0 |
| 2011-05-11 | $123.82 | $123.82 | 0 |
| 2011-05-10 | $123.82 | $123.82 | 0 |
| 2011-05-09 | $123.82 | $123.82 | 300 |
| 2011-05-06 | $124.09 | $124.09 | 0 |
| 2011-05-05 | $124.09 | $124.09 | 200 |
| 2011-05-04 | $123.83 | $123.83 | 300 |
| 2011-05-03 | $126.56 | $126.56 | 100 |
| 2011-05-02 | $124.91 | $124.91 | 200 |
| 2011-04-29 | $125.52 | $125.52 | 1,300 |
| 2011-04-28 | $120.37 | $120.37 | 0 |
| 2011-04-27 | $120.37 | $120.37 | 0 |
| 2011-04-26 | $120.37 | $120.37 | 0 |
| 2011-04-25 | $120.37 | $120.37 | 0 |
| 2011-04-21 | $120.37 | $120.37 | 200 |
| 2011-04-20 | $121.76 | $121.76 | 0 |
| 2011-04-19 | $121.76 | $121.76 | 0 |
| 2011-04-18 | $121.76 | $121.76 | 300 |
| 2011-04-15 | $124.42 | $124.42 | 0 |
| 2011-04-14 | $124.42 | $124.42 | 0 |
| 2011-04-13 | $124.42 | $124.42 | 0 |
| 2011-04-12 | $124.42 | $124.42 | 200 |
| 2011-04-11 | $122.60 | $122.60 | 0 |
| 2011-04-08 | $122.60 | $122.60 | 0 |
| 2011-04-07 | $122.60 | $122.60 | 0 |
| 2011-04-06 | $122.60 | $122.60 | 0 |
| 2011-04-05 | $122.60 | $122.60 | 100 |
| 2011-04-04 | $123.31 | $123.31 | 0 |
| 2011-04-01 | $123.31 | $123.31 | 400 |
| 2011-03-31 | $118.57 | $118.57 | 0 |
| 2011-03-30 | $118.57 | $118.57 | 0 |
| 2011-03-29 | $118.57 | $118.57 | 100 |
| 2011-03-28 | $119.05 | $119.05 | 100 |
| 2011-03-25 | $116.35 | $116.35 | 0 |
| 2011-03-24 | $116.35 | $116.35 | 0 |
| 2011-03-23 | $116.35 | $116.35 | 0 |
| 2011-03-22 | $116.35 | $116.35 | 0 |
| 2011-03-21 | $116.35 | $116.35 | 0 |
| 2011-03-18 | $116.35 | $116.35 | 100 |
| 2011-03-17 | $115.42 | $115.42 | 300 |
| 2011-03-16 | $115.39 | $115.39 | 0 |
| 2011-03-15 | $115.39 | $115.39 | 0 |
| 2011-03-14 | $115.39 | $115.39 | 0 |
| 2011-03-11 | $115.39 | $115.39 | 0 |
| 2011-03-10 | $115.39 | $115.39 | 0 |
| 2011-03-09 | $115.39 | $115.39 | 0 |
| 2011-03-08 | $115.39 | $115.39 | 0 |
| 2011-03-07 | $115.39 | $115.39 | 200 |
| 2011-03-04 | $112.01 | $112.01 | 0 |
| 2011-03-03 | $112.01 | $112.01 | 0 |
| 2011-03-02 | $112.01 | $112.01 | 0 |
| 2011-03-01 | $112.01 | $112.01 | 10,100 |
| 2011-02-28 | $112.65 | $112.65 | 0 |
| 2011-02-25 | $112.65 | $112.65 | 2,000 |
| 2011-02-24 | $109.07 | $109.07 | 0 |
| 2011-02-23 | $109.07 | $109.07 | 200 |
| 2011-02-22 | $109.20 | $109.20 | 0 |
| 2011-02-18 | $109.20 | $109.20 | 0 |
| 2011-02-17 | $109.20 | $109.20 | 500 |
| 2011-02-16 | $108.89 | $108.89 | 0 |
| 2011-02-15 | $108.89 | $108.89 | 0 |
| 2011-02-14 | $108.89 | $108.89 | 1,000 |
| 2011-02-11 | $107.48 | $107.48 | 0 |
| 2011-02-10 | $107.48 | $107.48 | 0 |
| 2011-02-09 | $107.48 | $107.48 | 0 |
| 2011-02-08 | $107.48 | $107.48 | 0 |
| 2011-02-07 | $107.48 | $107.48 | 0 |
| 2011-02-04 | $107.48 | $107.48 | 200 |
| 2011-02-03 | $109.32 | $109.32 | 0 |
| 2011-02-02 | $109.32 | $109.32 | 0 |
| 2011-02-01 | $109.32 | $109.32 | 0 |
| 2011-01-31 | $109.32 | $109.32 | 0 |
| 2011-01-28 | $109.32 | $109.32 | 0 |
| 2011-01-27 | $109.32 | $109.32 | 300 |
| 2011-01-26 | $110.17 | $110.17 | 900 |
| 2011-01-25 | $109.75 | $109.75 | 0 |
| 2011-01-24 | $109.75 | $109.75 | 0 |
| 2011-01-21 | $109.75 | $109.75 | 800 |
| 2011-01-20 | $110.55 | $110.55 | 0 |
| 2011-01-19 | $110.55 | $110.55 | 500 |
| 2011-01-18 | $111.14 | $111.14 | 300 |
| 2011-01-14 | $108.43 | $108.43 | 0 |
| 2011-01-13 | $108.43 | $108.43 | 100 |
| 2011-01-12 | $107.30 | $107.30 | 0 |
| 2011-01-11 | $107.30 | $107.30 | 0 |
| 2011-01-10 | $107.30 | $107.30 | 600 |
| 2011-01-07 | $104.89 | $104.89 | 300 |
| 2011-01-06 | $105.59 | $105.59 | 0 |
| 2011-01-05 | $105.59 | $105.59 | 100 |
| 2011-01-04 | $105.27 | $105.27 | 100 |
| 2011-01-03 | $105.88 | $105.88 | 1,200 |