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
- 1999-02-25 to 2026-08-28
- 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 | $36.50 | $36.50 | 14 |
| 2011-12-29 | $32.50 | $32.50 | 7 |
| 2011-12-28 | $30.00 | $30.00 | 30 |
| 2011-12-27 | $33.75 | $33.75 | 6 |
| 2011-12-23 | $38.50 | $38.50 | 0 |
| 2011-12-22 | $38.50 | $38.50 | 0 |
| 2011-12-21 | $38.50 | $38.50 | 4 |
| 2011-12-20 | $32.50 | $32.50 | 5 |
| 2011-12-19 | $30.00 | $30.00 | 4 |
| 2011-12-16 | $30.00 | $30.00 | 0 |
| 2011-12-15 | $30.00 | $30.00 | 0 |
| 2011-12-14 | $30.00 | $30.00 | 27 |
| 2011-12-13 | $38.00 | $38.00 | 49 |
| 2011-12-12 | $35.00 | $35.00 | 72 |
| 2011-12-09 | $40.00 | $40.00 | 29 |
| 2011-12-08 | $35.00 | $35.00 | 20 |
| 2011-12-07 | $30.00 | $30.00 | 2 |
| 2011-12-06 | $30.00 | $30.00 | 0 |
| 2011-12-05 | $30.00 | $30.00 | 2 |
| 2011-12-02 | $30.00 | $30.00 | 114 |
| 2011-12-01 | $40.00 | $40.00 | 0 |
| 2011-11-30 | $40.00 | $40.00 | 18 |
| 2011-11-29 | $35.00 | $35.00 | 22 |
| 2011-11-28 | $35.00 | $35.00 | 17 |
| 2011-11-25 | $35.00 | $35.00 | 0 |
| 2011-11-23 | $35.00 | $35.00 | 0 |
| 2011-11-22 | $35.00 | $35.00 | 2 |
| 2011-11-21 | $42.50 | $42.50 | 0 |
| 2011-11-18 | $42.50 | $42.50 | 0 |
| 2011-11-17 | $42.50 | $42.50 | 66 |
| 2011-11-16 | $35.00 | $35.00 | 0 |
| 2011-11-15 | $35.00 | $35.00 | 0 |
| 2011-11-14 | $35.00 | $35.00 | 6 |
| 2011-11-11 | $37.50 | $37.50 | 59 |
| 2011-11-10 | $42.50 | $42.50 | 0 |
| 2011-11-09 | $42.50 | $42.50 | 15 |
| 2011-11-08 | $44.90 | $44.90 | 0 |
| 2011-11-07 | $44.90 | $44.90 | 0 |
| 2011-11-04 | $44.90 | $44.90 | 0 |
| 2011-11-03 | $44.90 | $44.90 | 0 |
| 2011-11-02 | $44.90 | $44.90 | 0 |
| 2011-11-01 | $44.90 | $44.90 | 89 |
| 2011-10-31 | $45.00 | $45.00 | 4 |
| 2011-10-28 | $37.50 | $37.50 | 16 |
| 2011-10-27 | $45.00 | $45.00 | 3 |
| 2011-10-26 | $45.00 | $45.00 | 4 |
| 2011-10-25 | $45.00 | $45.00 | 0 |
| 2011-10-24 | $45.00 | $45.00 | 0 |
| 2011-10-21 | $45.00 | $45.00 | 4 |
| 2011-10-20 | $45.00 | $45.00 | 0 |
| 2011-10-19 | $45.00 | $45.00 | 4 |
| 2011-10-18 | $45.00 | $45.00 | 0 |
| 2011-10-17 | $45.00 | $45.00 | 12 |
| 2011-10-14 | $35.00 | $35.00 | 31 |
| 2011-10-13 | $45.00 | $45.00 | 14 |
| 2011-10-12 | $42.50 | $42.50 | 7 |
| 2011-10-11 | $45.00 | $45.00 | 0 |
| 2011-10-10 | $45.00 | $45.00 | 0 |
| 2011-10-07 | $45.00 | $45.00 | 0 |
| 2011-10-06 | $45.00 | $45.00 | 16 |
| 2011-10-05 | $37.50 | $37.50 | 0 |
| 2011-10-04 | $37.50 | $37.50 | 0 |
| 2011-10-03 | $37.50 | $37.50 | 0 |
| 2011-09-30 | $37.50 | $37.50 | 1 |
| 2011-09-29 | $45.00 | $45.00 | 0 |
| 2011-09-28 | $45.00 | $45.00 | 0 |
| 2011-09-27 | $45.00 | $45.00 | 0 |
| 2011-09-26 | $45.00 | $45.00 | 0 |
| 2011-09-23 | $45.00 | $45.00 | 10 |
| 2011-09-22 | $37.50 | $37.50 | 6 |
| 2011-09-21 | $37.50 | $37.50 | 0 |
| 2011-09-20 | $37.50 | $37.50 | 0 |
| 2011-09-19 | $37.50 | $37.50 | 0 |
| 2011-09-16 | $37.50 | $37.50 | 0 |
| 2011-09-15 | $37.50 | $37.50 | 11 |
| 2011-09-14 | $45.00 | $45.00 | 2 |
| 2011-09-13 | $45.00 | $45.00 | 0 |
| 2011-09-12 | $45.00 | $45.00 | 0 |
| 2011-09-09 | $45.00 | $45.00 | 30 |
| 2011-09-08 | $37.50 | $37.50 | 0 |
| 2011-09-07 | $37.50 | $37.50 | 0 |
| 2011-09-06 | $37.50 | $37.50 | 3 |
| 2011-09-02 | $37.50 | $37.50 | 1 |
| 2011-09-01 | $37.50 | $37.50 | 67 |
| 2011-08-31 | $40.00 | $40.00 | 0 |
| 2011-08-30 | $40.00 | $40.00 | 60 |
| 2011-08-29 | $40.00 | $40.00 | 0 |
| 2011-08-26 | $40.00 | $40.00 | 42 |
| 2011-08-25 | $40.00 | $40.00 | 20 |
| 2011-08-24 | $40.00 | $40.00 | 75 |
| 2011-08-23 | $40.00 | $40.00 | 4 |
| 2011-08-22 | $30.00 | $30.00 | 114 |
| 2011-08-19 | $37.50 | $37.50 | 16 |
| 2011-08-18 | $37.50 | $37.50 | 22 |
| 2011-08-17 | $37.50 | $37.50 | 52 |
| 2011-08-16 | $45.00 | $45.00 | 25 |
| 2011-08-15 | $40.00 | $40.00 | 0 |
| 2011-08-12 | $40.00 | $40.00 | 6 |
| 2011-08-11 | $40.00 | $40.00 | 15 |
| 2011-08-10 | $45.00 | $45.00 | 2 |
| 2011-08-09 | $42.50 | $42.50 | 3 |
| 2011-08-08 | $40.00 | $40.00 | 55 |
| 2011-08-05 | $45.00 | $45.00 | 110 |
| 2011-08-04 | $47.50 | $47.50 | 4 |
| 2011-08-03 | $44.90 | $44.90 | 16 |
| 2011-08-02 | $36.00 | $36.00 | 64 |
| 2011-08-01 | $44.90 | $44.90 | 4 |
| 2011-07-29 | $44.90 | $44.90 | 4 |
| 2011-07-28 | $36.25 | $36.25 | 10 |
| 2011-07-27 | $30.00 | $30.00 | 202 |
| 2011-07-26 | $42.50 | $42.50 | 0 |
| 2011-07-25 | $42.50 | $42.50 | 0 |
| 2011-07-22 | $42.50 | $42.50 | 7 |
| 2011-07-21 | $45.00 | $45.00 | 36 |
| 2011-07-20 | $50.00 | $50.00 | 60 |
| 2011-07-19 | $45.00 | $45.00 | 14 |
| 2011-07-18 | $45.00 | $45.00 | 83 |
| 2011-07-15 | $50.00 | $50.00 | 0 |
| 2011-07-14 | $50.00 | $50.00 | 7 |
| 2011-07-13 | $50.00 | $50.00 | 14 |
| 2011-07-12 | $50.00 | $50.00 | 23 |
| 2011-07-11 | $60.00 | $60.00 | 55 |
| 2011-07-08 | $45.00 | $45.00 | 3 |
| 2011-07-07 | $50.00 | $50.00 | 62 |
| 2011-07-06 | $47.50 | $47.50 | 10 |
| 2011-07-05 | $47.50 | $47.50 | 9 |
| 2011-07-01 | $47.50 | $47.50 | 2 |
| 2011-06-30 | $50.00 | $50.00 | 19 |
| 2011-06-29 | $50.00 | $50.00 | 5 |
| 2011-06-28 | $50.00 | $50.00 | 0 |
| 2011-06-27 | $50.00 | $50.00 | 188 |
| 2011-06-24 | $55.00 | $55.00 | 10 |
| 2011-06-23 | $55.00 | $55.00 | 4 |
| 2011-06-22 | $50.00 | $50.00 | 0 |
| 2011-06-21 | $50.00 | $50.00 | 119 |
| 2011-06-20 | $47.50 | $47.50 | 6 |
| 2011-06-17 | $45.50 | $45.50 | 1 |
| 2011-06-16 | $50.00 | $50.00 | 0 |
| 2011-06-15 | $50.00 | $50.00 | 0 |
| 2011-06-14 | $50.00 | $50.00 | 0 |
| 2011-06-13 | $50.00 | $50.00 | 47 |
| 2011-06-10 | $50.00 | $50.00 | 0 |
| 2011-06-09 | $50.00 | $50.00 | 4 |
| 2011-06-08 | $50.00 | $50.00 | 12 |
| 2011-06-07 | $50.00 | $50.00 | 44 |
| 2011-06-06 | $50.00 | $50.00 | 119 |
| 2011-06-03 | $54.90 | $54.90 | 15 |
| 2011-06-02 | $50.00 | $50.00 | 31 |
| 2011-06-01 | $50.00 | $50.00 | 600 |
| 2011-05-31 | $50.00 | $50.00 | 336 |
| 2011-05-27 | $72.50 | $72.50 | 10 |
| 2011-05-26 | $72.50 | $72.50 | 77 |
| 2011-05-25 | $74.40 | $74.40 | 178 |
| 2011-05-24 | $70.00 | $70.00 | 34 |
| 2011-05-23 | $74.40 | $74.40 | 176 |
| 2011-05-20 | $80.00 | $80.00 | 41 |
| 2011-05-19 | $94.40 | $94.40 | 0 |
| 2011-05-18 | $94.40 | $94.40 | 54 |
| 2011-05-17 | $94.40 | $94.40 | 3 |
| 2011-05-16 | $93.90 | $93.90 | 0 |
| 2011-05-13 | $93.90 | $93.90 | 2 |
| 2011-05-12 | $77.50 | $77.50 | 27 |
| 2011-05-11 | $94.40 | $94.40 | 141 |
| 2011-05-10 | $97.50 | $97.50 | 24 |
| 2011-05-09 | $100.00 | $100.00 | 3 |
| 2011-05-06 | $100.00 | $100.00 | 4 |
| 2011-05-05 | $100.00 | $100.00 | 0 |
| 2011-05-04 | $100.00 | $100.00 | 93 |
| 2011-05-03 | $100.00 | $100.00 | 14 |
| 2011-05-02 | $86.00 | $86.00 | 97 |
| 2011-04-29 | $100.00 | $100.00 | 8 |
| 2011-04-28 | $115.00 | $115.00 | 43 |
| 2011-04-27 | $110.00 | $110.00 | 99 |
| 2011-04-26 | $80.00 | $80.00 | 134 |
| 2011-04-25 | $95.00 | $95.00 | 111 |
| 2011-04-21 | $100.00 | $100.00 | 83 |
| 2011-04-20 | $105.00 | $105.00 | 593 |
| 2011-04-19 | $145.00 | $145.00 | 12 |
| 2011-04-18 | $140.00 | $140.00 | 53 |
| 2011-04-15 | $145.00 | $145.00 | 112 |
| 2011-04-14 | $125.00 | $125.00 | 10 |
| 2011-04-13 | $130.00 | $130.00 | 22 |
| 2011-04-12 | $130.00 | $130.00 | 2 |
| 2011-04-11 | $130.00 | $130.00 | 102 |
| 2011-04-08 | $135.00 | $135.00 | 0 |
| 2011-04-07 | $135.00 | $135.00 | 153 |
| 2011-04-06 | $144.40 | $144.40 | 73 |
| 2011-04-05 | $140.00 | $140.00 | 13 |
| 2011-04-04 | $140.00 | $140.00 | 20 |
| 2011-04-01 | $140.00 | $140.00 | 72 |
| 2011-03-31 | $140.00 | $140.00 | 23 |
| 2011-03-30 | $135.00 | $135.00 | 14 |
| 2011-03-29 | $140.00 | $140.00 | 60 |
| 2011-03-28 | $140.00 | $140.00 | 81 |
| 2011-03-25 | $140.00 | $140.00 | 50 |
| 2011-03-24 | $137.50 | $137.50 | 5 |
| 2011-03-23 | $136.00 | $136.00 | 53 |
| 2011-03-22 | $135.00 | $135.00 | 203 |
| 2011-03-21 | $133.50 | $133.50 | 41 |
| 2011-03-18 | $130.00 | $130.00 | 43 |
| 2011-03-17 | $127.50 | $127.50 | 60 |
| 2011-03-16 | $130.00 | $130.00 | 36 |
| 2011-03-15 | $125.00 | $125.00 | 64 |
| 2011-03-14 | $120.00 | $120.00 | 241 |
| 2011-03-11 | $134.00 | $134.00 | 30 |
| 2011-03-10 | $125.00 | $125.00 | 111 |
| 2011-03-09 | $130.00 | $130.00 | 4 |
| 2011-03-08 | $130.00 | $130.00 | 33 |
| 2011-03-07 | $132.55 | $132.55 | 111 |
| 2011-03-04 | $130.00 | $130.00 | 75 |
| 2011-03-03 | $130.00 | $130.00 | 20 |
| 2011-03-02 | $134.95 | $134.95 | 515 |
| 2011-03-01 | $120.00 | $120.00 | 1,543 |
| 2011-02-28 | $135.00 | $135.00 | 811 |
| 2011-02-25 | $135.00 | $135.00 | 125 |
| 2011-02-24 | $135.00 | $135.00 | 372 |
| 2011-02-23 | $135.00 | $135.00 | 288 |
| 2011-02-22 | $135.00 | $135.00 | 40 |
| 2011-02-18 | $135.00 | $135.00 | 92 |
| 2011-02-17 | $140.00 | $140.00 | 26 |
| 2011-02-16 | $135.00 | $135.00 | 53 |
| 2011-02-15 | $135.00 | $135.00 | 224 |
| 2011-02-14 | $135.00 | $135.00 | 246 |
| 2011-02-11 | $130.00 | $130.00 | 34 |
| 2011-02-10 | $130.00 | $130.00 | 60 |
| 2011-02-09 | $137.50 | $137.50 | 0 |
| 2011-02-08 | $137.50 | $137.50 | 35 |
| 2011-02-07 | $130.00 | $130.00 | 10 |
| 2011-02-04 | $132.50 | $132.50 | 29 |
| 2011-02-03 | $127.50 | $127.50 | 394 |
| 2011-02-02 | $120.00 | $120.00 | 200 |
| 2011-02-01 | $130.00 | $130.00 | 143 |
| 2011-01-31 | $137.50 | $137.50 | 6 |
| 2011-01-28 | $130.00 | $130.00 | 0 |
| 2011-01-27 | $130.00 | $130.00 | 2 |
| 2011-01-26 | $147.50 | $147.50 | 24 |
| 2011-01-25 | $135.00 | $135.00 | 9 |
| 2011-01-24 | $135.00 | $135.00 | 79 |
| 2011-01-21 | $140.00 | $140.00 | 7 |
| 2011-01-20 | $140.00 | $140.00 | 6 |
| 2011-01-19 | $140.00 | $140.00 | 345 |
| 2011-01-18 | $140.00 | $140.00 | 140 |
| 2011-01-14 | $145.00 | $145.00 | 114 |
| 2011-01-13 | $150.00 | $150.00 | 86 |
| 2011-01-12 | $140.00 | $140.00 | 43 |
| 2011-01-11 | $135.00 | $135.00 | 38 |
| 2011-01-10 | $140.00 | $140.00 | 95 |
| 2011-01-07 | $140.00 | $140.00 | 265 |
| 2011-01-06 | $150.00 | $150.00 | 45 |
| 2011-01-05 | $140.00 | $140.00 | 52 |
| 2011-01-04 | $125.00 | $125.00 | 64 |
| 2011-01-03 | $140.00 | $140.00 | 102 |