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
- 2010-04-26 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 | $46.90 | $46.90 | 0 |
| 2011-12-29 | $46.90 | $46.90 | 400 |
| 2011-12-28 | $47.15 | $47.15 | 200 |
| 2011-12-27 | $46.70 | $46.70 | 0 |
| 2011-12-23 | $46.70 | $46.70 | 0 |
| 2011-12-22 | $46.70 | $46.70 | 0 |
| 2011-12-21 | $46.70 | $46.70 | 0 |
| 2011-12-20 | $46.70 | $46.70 | 0 |
| 2011-12-19 | $46.70 | $46.70 | 0 |
| 2011-12-16 | $46.70 | $46.70 | 0 |
| 2011-12-15 | $46.70 | $46.70 | 0 |
| 2011-12-14 | $46.70 | $46.70 | 0 |
| 2011-12-13 | $46.70 | $46.70 | 200 |
| 2011-12-12 | $46.80 | $46.80 | 400 |
| 2011-12-09 | $47.15 | $47.15 | 800 |
| 2011-12-08 | $45.99 | $45.99 | 0 |
| 2011-12-07 | $45.99 | $45.99 | 0 |
| 2011-12-06 | $45.99 | $45.99 | 5,900 |
| 2011-12-05 | $46.10 | $46.10 | 0 |
| 2011-12-02 | $46.10 | $46.10 | 800 |
| 2011-12-01 | $44.70 | $44.70 | 0 |
| 2011-11-30 | $44.70 | $44.70 | 0 |
| 2011-11-29 | $44.70 | $44.70 | 100 |
| 2011-11-28 | $44.00 | $44.00 | 400 |
| 2011-11-25 | $44.97 | $44.97 | 0 |
| 2011-11-23 | $44.97 | $44.97 | 0 |
| 2011-11-22 | $44.97 | $44.97 | 200 |
| 2011-11-21 | $44.36 | $44.36 | 1,400 |
| 2011-11-18 | $46.35 | $46.35 | 0 |
| 2011-11-17 | $46.35 | $46.35 | 0 |
| 2011-11-16 | $46.35 | $46.35 | 0 |
| 2011-11-15 | $46.35 | $46.35 | 0 |
| 2011-11-14 | $46.35 | $46.35 | 0 |
| 2011-11-11 | $46.35 | $46.35 | 0 |
| 2011-11-10 | $46.35 | $46.35 | 0 |
| 2011-11-09 | $46.35 | $46.35 | 0 |
| 2011-11-08 | $46.35 | $46.35 | 0 |
| 2011-11-07 | $46.35 | $46.35 | 200 |
| 2011-11-04 | $46.45 | $46.45 | 100 |
| 2011-11-03 | $47.35 | $47.35 | 0 |
| 2011-11-02 | $47.35 | $47.35 | 0 |
| 2011-11-01 | $47.35 | $47.35 | 0 |
| 2011-10-31 | $47.35 | $47.35 | 0 |
| 2011-10-28 | $47.35 | $47.35 | 1,500 |
| 2011-10-27 | $46.60 | $46.60 | 2,900 |
| 2011-10-26 | $45.60 | $45.60 | 0 |
| 2011-10-25 | $45.60 | $45.60 | 0 |
| 2011-10-24 | $45.60 | $45.60 | 1,000 |
| 2011-10-21 | $43.80 | $43.80 | 0 |
| 2011-10-20 | $43.80 | $43.80 | 200 |
| 2011-10-19 | $44.10 | $44.10 | 900 |
| 2011-10-18 | $44.04 | $44.04 | 200 |
| 2011-10-17 | $44.15 | $44.15 | 0 |
| 2011-10-14 | $44.15 | $44.15 | 0 |
| 2011-10-13 | $44.15 | $44.15 | 0 |
| 2011-10-12 | $44.15 | $44.15 | 0 |
| 2011-10-11 | $44.15 | $44.15 | 0 |
| 2011-10-10 | $44.15 | $44.15 | 300 |
| 2011-10-07 | $42.55 | $42.55 | 0 |
| 2011-10-06 | $42.55 | $42.55 | 400 |
| 2011-10-05 | $42.39 | $42.39 | 0 |
| 2011-10-04 | $42.39 | $42.39 | 200 |
| 2011-10-03 | $42.35 | $42.35 | 0 |
| 2011-09-30 | $42.35 | $42.35 | 0 |
| 2011-09-29 | $42.35 | $42.35 | 0 |
| 2011-09-28 | $42.35 | $42.35 | 0 |
| 2011-09-27 | $42.35 | $42.35 | 0 |
| 2011-09-26 | $42.35 | $42.35 | 100 |
| 2011-09-23 | $40.95 | $40.95 | 0 |
| 2011-09-22 | $40.95 | $40.95 | 300 |
| 2011-09-21 | $43.50 | $43.50 | 0 |
| 2011-09-20 | $43.50 | $43.50 | 0 |
| 2011-09-19 | $43.50 | $43.50 | 0 |
| 2011-09-16 | $43.50 | $43.50 | 0 |
| 2011-09-15 | $43.50 | $43.50 | 200 |
| 2011-09-14 | $43.75 | $43.75 | 200 |
| 2011-09-13 | $43.10 | $43.10 | 200 |
| 2011-09-12 | $42.67 | $42.67 | 1,300 |
| 2011-09-09 | $44.05 | $44.05 | 0 |
| 2011-09-08 | $44.05 | $44.05 | 0 |
| 2011-09-07 | $44.05 | $44.05 | 200 |
| 2011-09-06 | $43.75 | $43.75 | 100 |
| 2011-09-02 | $44.75 | $44.75 | 0 |
| 2011-09-01 | $44.75 | $44.75 | 0 |
| 2011-08-31 | $44.75 | $44.75 | 0 |
| 2011-08-30 | $44.75 | $44.75 | 200 |
| 2011-08-29 | $45.00 | $45.00 | 800 |
| 2011-08-26 | $42.95 | $42.95 | 0 |
| 2011-08-25 | $42.95 | $42.95 | 400 |
| 2011-08-24 | $45.55 | $45.55 | 0 |
| 2011-08-23 | $45.55 | $45.55 | 0 |
| 2011-08-22 | $45.55 | $45.55 | 0 |
| 2011-08-19 | $45.55 | $45.55 | 0 |
| 2011-08-18 | $45.55 | $45.55 | 0 |
| 2011-08-17 | $45.55 | $45.55 | 200 |
| 2011-08-16 | $44.95 | $44.95 | 0 |
| 2011-08-15 | $44.95 | $44.95 | 600 |
| 2011-08-12 | $42.50 | $42.50 | 0 |
| 2011-08-11 | $42.50 | $42.50 | 900 |
| 2011-08-10 | $42.55 | $42.55 | 0 |
| 2011-08-09 | $42.55 | $42.55 | 200 |
| 2011-08-08 | $41.60 | $41.60 | 600 |
| 2011-08-05 | $44.55 | $44.55 | 200 |
| 2011-08-04 | $44.70 | $44.70 | 2,700 |
| 2011-08-03 | $46.50 | $46.50 | 0 |
| 2011-08-02 | $46.50 | $46.50 | 0 |
| 2011-08-01 | $46.50 | $46.50 | 0 |
| 2011-07-29 | $46.50 | $46.50 | 200 |
| 2011-07-28 | $46.50 | $46.50 | 1,200 |
| 2011-07-27 | $45.75 | $45.75 | 0 |
| 2011-07-26 | $45.75 | $45.75 | 0 |
| 2011-07-25 | $45.75 | $45.75 | 0 |
| 2011-07-22 | $45.75 | $45.75 | 0 |
| 2011-07-21 | $45.75 | $45.75 | 1,000 |
| 2011-07-20 | $44.50 | $44.50 | 600 |
| 2011-07-19 | $44.95 | $44.95 | 0 |
| 2011-07-18 | $44.95 | $44.95 | 0 |
| 2011-07-15 | $44.95 | $44.95 | 300 |
| 2011-07-14 | $44.70 | $44.70 | 0 |
| 2011-07-13 | $44.70 | $44.70 | 200 |
| 2011-07-12 | $44.75 | $44.75 | 2,000 |
| 2011-07-11 | $43.25 | $43.25 | 0 |
| 2011-07-08 | $43.25 | $43.25 | 0 |
| 2011-07-07 | $43.25 | $43.25 | 0 |
| 2011-07-06 | $43.25 | $43.25 | 0 |
| 2011-07-05 | $43.25 | $43.25 | 0 |
| 2011-07-01 | $43.25 | $43.25 | 0 |
| 2011-06-30 | $43.25 | $43.25 | 200 |
| 2011-06-29 | $42.66 | $42.66 | 0 |
| 2011-06-28 | $42.66 | $42.66 | 0 |
| 2011-06-27 | $42.66 | $42.66 | 0 |
| 2011-06-24 | $42.66 | $42.66 | 0 |
| 2011-06-23 | $42.66 | $42.66 | 24,200 |
| 2011-06-22 | $43.78 | $43.78 | 5,100 |
| 2011-06-21 | $42.80 | $42.80 | 0 |
| 2011-06-20 | $42.80 | $42.80 | 300 |
| 2011-06-17 | $42.75 | $42.75 | 0 |
| 2011-06-16 | $42.75 | $42.75 | 0 |
| 2011-06-15 | $42.75 | $42.75 | 800 |
| 2011-06-14 | $44.00 | $44.00 | 900 |
| 2011-06-13 | $44.30 | $44.30 | 0 |
| 2011-06-10 | $44.30 | $44.30 | 200 |
| 2011-06-09 | $45.00 | $45.00 | 0 |
| 2011-06-08 | $45.00 | $45.00 | 0 |
| 2011-06-07 | $45.00 | $45.00 | 500 |
| 2011-06-06 | $44.75 | $44.75 | 0 |
| 2011-06-03 | $44.75 | $44.75 | 200 |
| 2011-06-02 | $44.65 | $44.65 | 400 |
| 2011-06-01 | $44.80 | $44.80 | 500 |
| 2011-05-31 | $44.75 | $44.75 | 500 |
| 2011-05-27 | $43.65 | $43.65 | 0 |
| 2011-05-26 | $43.65 | $43.65 | 0 |
| 2011-05-25 | $43.65 | $43.65 | 500 |
| 2011-05-24 | $44.26 | $44.26 | 0 |
| 2011-05-23 | $44.26 | $44.26 | 0 |
| 2011-05-20 | $44.26 | $44.26 | 1,000 |
| 2011-05-19 | $44.22 | $44.22 | 0 |
| 2011-05-18 | $44.22 | $44.22 | 0 |
| 2011-05-17 | $44.22 | $44.22 | 0 |
| 2011-05-16 | $44.22 | $44.22 | 0 |
| 2011-05-13 | $44.22 | $44.22 | 0 |
| 2011-05-12 | $44.22 | $44.22 | 0 |
| 2011-05-11 | $44.22 | $44.22 | 0 |
| 2011-05-10 | $44.22 | $44.22 | 1,000 |
| 2011-05-09 | $43.65 | $43.65 | 600 |
| 2011-05-06 | $44.07 | $44.07 | 1,000 |
| 2011-05-05 | $43.25 | $43.25 | 0 |
| 2011-05-04 | $43.25 | $43.25 | 0 |
| 2011-05-03 | $43.25 | $43.25 | 0 |
| 2011-05-02 | $43.25 | $43.25 | 0 |
| 2011-04-29 | $43.25 | $43.25 | 900 |
| 2011-04-28 | $43.55 | $43.55 | 200 |
| 2011-04-27 | $43.72 | $43.72 | 500 |
| 2011-04-26 | $43.05 | $43.05 | 1,500 |
| 2011-04-25 | $42.50 | $42.50 | 500 |
| 2011-04-21 | $40.70 | $40.70 | 0 |
| 2011-04-20 | $40.70 | $40.70 | 0 |
| 2011-04-19 | $40.70 | $40.70 | 0 |
| 2011-04-18 | $40.70 | $40.70 | 0 |
| 2011-04-15 | $40.70 | $40.70 | 0 |
| 2011-04-14 | $40.70 | $40.70 | 0 |
| 2011-04-13 | $40.70 | $40.70 | 0 |
| 2011-04-12 | $40.70 | $40.70 | 0 |
| 2011-04-11 | $40.70 | $40.70 | 0 |
| 2011-04-08 | $40.70 | $40.70 | 700 |
| 2011-04-07 | $40.25 | $40.25 | 0 |
| 2011-04-06 | $40.25 | $40.25 | 0 |
| 2011-04-05 | $40.25 | $40.25 | 0 |
| 2011-04-04 | $40.25 | $40.25 | 0 |
| 2011-04-01 | $40.25 | $40.25 | 0 |
| 2011-03-31 | $40.25 | $40.25 | 0 |
| 2011-03-30 | $40.25 | $40.25 | 300 |
| 2011-03-29 | $38.60 | $38.60 | 0 |
| 2011-03-28 | $38.60 | $38.60 | 0 |
| 2011-03-25 | $38.60 | $38.60 | 0 |
| 2011-03-24 | $38.60 | $38.60 | 300 |
| 2011-03-23 | $38.80 | $38.80 | 0 |
| 2011-03-22 | $38.80 | $38.80 | 200 |
| 2011-03-21 | $37.20 | $37.20 | 0 |
| 2011-03-18 | $37.20 | $37.20 | 0 |
| 2011-03-17 | $37.20 | $37.20 | 0 |
| 2011-03-16 | $37.20 | $37.20 | 400 |
| 2011-03-15 | $37.50 | $37.50 | 300 |
| 2011-03-14 | $38.65 | $38.65 | 0 |
| 2011-03-11 | $38.65 | $38.65 | 0 |
| 2011-03-10 | $38.65 | $38.65 | 1,000 |
| 2011-03-09 | $40.40 | $40.40 | 0 |
| 2011-03-08 | $40.40 | $40.40 | 0 |
| 2011-03-07 | $40.40 | $40.40 | 0 |
| 2011-03-04 | $40.40 | $40.40 | 300 |
| 2011-03-03 | $40.75 | $40.75 | 200 |
| 2011-03-02 | $38.95 | $38.95 | 0 |
| 2011-03-01 | $38.95 | $38.95 | 0 |
| 2011-02-28 | $38.95 | $38.95 | 0 |
| 2011-02-25 | $38.95 | $38.95 | 0 |
| 2011-02-24 | $38.95 | $38.95 | 0 |
| 2011-02-23 | $38.95 | $38.95 | 1,400 |
| 2011-02-22 | $38.70 | $38.70 | 0 |
| 2011-02-18 | $38.70 | $38.70 | 0 |
| 2011-02-17 | $38.70 | $38.70 | 0 |
| 2011-02-16 | $38.70 | $38.70 | 2,500 |
| 2011-02-15 | $38.75 | $38.75 | 2,200 |
| 2011-02-14 | $39.25 | $39.25 | 400 |
| 2011-02-11 | $38.80 | $38.80 | 1,000 |
| 2011-02-10 | $39.55 | $39.55 | 0 |
| 2011-02-09 | $39.55 | $39.55 | 0 |
| 2011-02-08 | $39.55 | $39.55 | 0 |
| 2011-02-07 | $39.55 | $39.55 | 800 |
| 2011-02-04 | $38.20 | $38.20 | 2,000 |
| 2011-02-03 | $38.00 | $38.00 | 0 |
| 2011-02-02 | $38.00 | $38.00 | 61,700 |
| 2011-02-01 | $37.55 | $37.55 | 200 |
| 2011-01-31 | $37.01 | $37.01 | 0 |
| 2011-01-28 | $37.01 | $37.01 | 1,400 |
| 2011-01-27 | $37.99 | $37.99 | 1,300 |
| 2011-01-26 | $37.70 | $37.70 | 500 |
| 2011-01-25 | $37.05 | $37.05 | 1,400 |
| 2011-01-24 | $37.90 | $37.90 | 900 |
| 2011-01-21 | $36.35 | $36.35 | 2,000 |
| 2011-01-20 | $36.60 | $36.60 | 500 |
| 2011-01-19 | $37.70 | $37.70 | 600 |
| 2011-01-18 | $37.70 | $37.70 | 0 |
| 2011-01-14 | $37.70 | $37.70 | 0 |
| 2011-01-13 | $37.70 | $37.70 | 0 |
| 2011-01-12 | $37.70 | $37.70 | 600 |
| 2011-01-11 | $37.60 | $37.60 | 0 |
| 2011-01-10 | $37.60 | $37.60 | 200 |
| 2011-01-07 | $38.00 | $38.00 | 292,200 |
| 2011-01-06 | $38.15 | $38.15 | 0 |
| 2011-01-05 | $38.15 | $38.15 | 0 |
| 2011-01-04 | $38.15 | $38.15 | 0 |
| 2011-01-03 | $38.15 | $38.15 | 1,600 |