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
- 2007-05-23 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 | $50.40 | $50.40 | 800 |
| 2011-12-29 | $50.02 | $50.02 | 100 |
| 2011-12-28 | $49.98 | $49.98 | 1,100 |
| 2011-12-27 | $50.59 | $50.59 | 100 |
| 2011-12-23 | $50.08 | $50.08 | 400 |
| 2011-12-22 | $49.64 | $49.64 | 0 |
| 2011-12-21 | $49.64 | $49.64 | 1,000 |
| 2011-12-20 | $49.37 | $49.37 | 0 |
| 2011-12-19 | $49.37 | $49.37 | 700 |
| 2011-12-16 | $49.19 | $49.19 | 3,700 |
| 2011-12-15 | $48.92 | $48.92 | 200 |
| 2011-12-14 | $48.73 | $48.73 | 5,800 |
| 2011-12-13 | $48.91 | $48.91 | 15,400 |
| 2011-12-12 | $49.02 | $49.02 | 0 |
| 2011-12-09 | $49.02 | $49.02 | 900 |
| 2011-12-08 | $48.66 | $48.66 | 1,200 |
| 2011-12-07 | $48.88 | $48.88 | 1,200 |
| 2011-12-06 | $48.86 | $48.86 | 7,400 |
| 2011-12-05 | $48.72 | $48.72 | 500 |
| 2011-12-02 | $48.96 | $48.96 | 1,100 |
| 2011-12-01 | $48.89 | $48.89 | 0 |
| 2011-11-30 | $48.89 | $48.89 | 2,800 |
| 2011-11-29 | $47.51 | $47.51 | 0 |
| 2011-11-28 | $47.51 | $47.51 | 2,000 |
| 2011-11-25 | $46.39 | $46.39 | 6,100 |
| 2011-11-23 | $46.49 | $46.49 | 1,400 |
| 2011-11-22 | $47.11 | $47.11 | 1,300 |
| 2011-11-21 | $47.16 | $47.16 | 4,000 |
| 2011-11-18 | $47.60 | $47.60 | 14,000 |
| 2011-11-17 | $47.56 | $47.56 | 82,300 |
| 2011-11-16 | $48.00 | $48.00 | 12,900 |
| 2011-11-15 | $48.15 | $48.15 | 700 |
| 2011-11-14 | $48.12 | $48.12 | 2,400 |
| 2011-11-11 | $47.69 | $47.69 | 0 |
| 2011-11-10 | $47.69 | $47.69 | 24,100 |
| 2011-11-09 | $47.33 | $47.33 | 33,200 |
| 2011-11-08 | $48.19 | $48.19 | 9,300 |
| 2011-11-07 | $47.89 | $47.89 | 17,900 |
| 2011-11-04 | $47.39 | $47.39 | 0 |
| 2011-11-03 | $47.39 | $47.39 | 2,800 |
| 2011-11-02 | $46.75 | $46.75 | 0 |
| 2011-11-01 | $46.75 | $46.75 | 1,400 |
| 2011-10-31 | $47.65 | $47.65 | 200 |
| 2011-10-28 | $47.91 | $47.91 | 2,000 |
| 2011-10-27 | $47.86 | $47.86 | 200 |
| 2011-10-26 | $47.29 | $47.29 | 34,400 |
| 2011-10-25 | $46.97 | $46.97 | 2,900 |
| 2011-10-24 | $47.41 | $47.41 | 11,200 |
| 2011-10-21 | $46.63 | $46.63 | 100 |
| 2011-10-20 | $46.56 | $46.56 | 41,500 |
| 2011-10-19 | $46.52 | $46.52 | 0 |
| 2011-10-18 | $46.52 | $46.52 | 2,600 |
| 2011-10-17 | $45.99 | $45.99 | 300 |
| 2011-10-14 | $46.18 | $46.18 | 4,100 |
| 2011-10-13 | $46.00 | $46.00 | 0 |
| 2011-10-12 | $46.00 | $46.00 | 200 |
| 2011-10-11 | $45.44 | $45.44 | 300 |
| 2011-10-10 | $45.21 | $45.21 | 100 |
| 2011-10-07 | $44.31 | $44.31 | 61,000 |
| 2011-10-06 | $44.17 | $44.17 | 2,500 |
| 2011-10-05 | $43.74 | $43.74 | 16,400 |
| 2011-10-04 | $42.63 | $42.63 | 700 |
| 2011-10-03 | $41.96 | $41.96 | 18,200 |
| 2011-09-30 | $43.09 | $43.09 | 3,400 |
| 2011-09-29 | $44.01 | $44.01 | 54,900 |
| 2011-09-28 | $43.71 | $43.71 | 21,200 |
| 2011-09-27 | $44.34 | $44.34 | 7,500 |
| 2011-09-26 | $43.80 | $43.80 | 20,900 |
| 2011-09-23 | $43.14 | $43.14 | 25,500 |
| 2011-09-22 | $43.06 | $43.06 | 22,700 |
| 2011-09-21 | $44.32 | $44.32 | 1,100 |
| 2011-09-20 | $45.22 | $45.22 | 300 |
| 2011-09-19 | $44.84 | $44.84 | 1,200 |
| 2011-09-16 | $45.10 | $45.10 | 5,100 |
| 2011-09-15 | $45.19 | $45.19 | 0 |
| 2011-09-14 | $45.19 | $45.19 | 900 |
| 2011-09-13 | $44.94 | $44.94 | 700 |
| 2011-09-12 | $44.24 | $44.24 | 2,500 |
| 2011-09-09 | $44.32 | $44.32 | 5,800 |
| 2011-09-08 | $44.84 | $44.84 | 1,000 |
| 2011-09-07 | $44.85 | $44.85 | 5,600 |
| 2011-09-06 | $44.66 | $44.66 | 0 |
| 2011-09-02 | $44.66 | $44.66 | 100 |
| 2011-09-01 | $44.90 | $44.90 | 1,100 |
| 2011-08-31 | $44.74 | $44.74 | 1,200 |
| 2011-08-30 | $44.02 | $44.02 | 0 |
| 2011-08-29 | $44.02 | $44.02 | 0 |
| 2011-08-26 | $44.02 | $44.02 | 2,300 |
| 2011-08-25 | $44.18 | $44.18 | 100 |
| 2011-08-24 | $44.30 | $44.30 | 1,300 |
| 2011-08-23 | $43.71 | $43.71 | 7,900 |
| 2011-08-22 | $43.01 | $43.01 | 3,400 |
| 2011-08-19 | $42.84 | $42.84 | 7,300 |
| 2011-08-18 | $43.53 | $43.53 | 300 |
| 2011-08-17 | $45.35 | $45.35 | 33,000 |
| 2011-08-16 | $45.29 | $45.29 | 70,500 |
| 2011-08-15 | $45.29 | $45.29 | 500 |
| 2011-08-12 | $44.64 | $44.64 | 3,100 |
| 2011-08-11 | $44.79 | $44.79 | 1,700 |
| 2011-08-10 | $43.74 | $43.74 | 1,200 |
| 2011-08-09 | $42.74 | $42.74 | 1,700 |
| 2011-08-08 | $42.96 | $42.96 | 1,500 |
| 2011-08-05 | $45.80 | $45.80 | 3,100 |
| 2011-08-04 | $45.80 | $45.80 | 25,800 |
| 2011-08-03 | $47.75 | $47.75 | 32,100 |
| 2011-08-02 | $47.61 | $47.61 | 300 |
| 2011-08-01 | $48.34 | $48.34 | 500 |
| 2011-07-29 | $48.30 | $48.30 | 700 |
| 2011-07-28 | $48.91 | $48.91 | 1,500 |
| 2011-07-27 | $48.85 | $48.85 | 300 |
| 2011-07-26 | $49.33 | $49.33 | 300 |
| 2011-07-25 | $49.39 | $49.39 | 600 |
| 2011-07-22 | $49.44 | $49.44 | 1,200 |
| 2011-07-21 | $49.35 | $49.35 | 500 |
| 2011-07-20 | $49.22 | $49.22 | 200 |
| 2011-07-19 | $49.13 | $49.13 | 9,400 |
| 2011-07-18 | $48.67 | $48.67 | 200 |
| 2011-07-15 | $49.35 | $49.35 | 1,200 |
| 2011-07-14 | $48.81 | $48.81 | 300 |
| 2011-07-13 | $48.82 | $48.82 | 600 |
| 2011-07-12 | $48.76 | $48.76 | 100 |
| 2011-07-11 | $48.95 | $48.95 | 300 |
| 2011-07-08 | $49.02 | $49.02 | 200 |
| 2011-07-07 | $48.96 | $48.96 | 4,800 |
| 2011-07-06 | $48.75 | $48.75 | 0 |
| 2011-07-05 | $48.75 | $48.75 | 0 |
| 2011-07-01 | $48.75 | $48.75 | 1,400 |
| 2011-06-30 | $48.80 | $48.80 | 500 |
| 2011-06-29 | $48.56 | $48.56 | 1,000 |
| 2011-06-28 | $48.40 | $48.40 | 200 |
| 2011-06-27 | $47.91 | $47.91 | 300 |
| 2011-06-24 | $47.92 | $47.92 | 8,200 |
| 2011-06-23 | $47.87 | $47.87 | 4,700 |
| 2011-06-22 | $48.26 | $48.26 | 200 |
| 2011-06-21 | $48.32 | $48.32 | 51,500 |
| 2011-06-20 | $47.89 | $47.89 | 700 |
| 2011-06-17 | $47.74 | $47.74 | 3,400 |
| 2011-06-16 | $47.31 | $47.31 | 1,100 |
| 2011-06-15 | $47.65 | $47.65 | 900 |
| 2011-06-14 | $48.45 | $48.45 | 800 |
| 2011-06-13 | $47.80 | $47.80 | 8,600 |
| 2011-06-10 | $47.75 | $47.75 | 2,000 |
| 2011-06-09 | $48.44 | $48.44 | 1,000 |
| 2011-06-08 | $47.96 | $47.96 | 3,000 |
| 2011-06-07 | $48.31 | $48.31 | 400 |
| 2011-06-06 | $48.25 | $48.25 | 600 |
| 2011-06-03 | $48.78 | $48.78 | 200 |
| 2011-06-02 | $49.17 | $49.17 | 700 |
| 2011-06-01 | $49.49 | $49.49 | 1,400 |
| 2011-05-31 | $49.52 | $49.52 | 100 |
| 2011-05-27 | $49.32 | $49.32 | 0 |
| 2011-05-26 | $49.32 | $49.32 | 7,000 |
| 2011-05-25 | $49.19 | $49.19 | 2,300 |
| 2011-05-24 | $49.04 | $49.04 | 3,800 |
| 2011-05-23 | $49.04 | $49.04 | 4,900 |
| 2011-05-20 | $49.42 | $49.42 | 5,700 |
| 2011-05-19 | $49.62 | $49.62 | 500 |
| 2011-05-18 | $49.55 | $49.55 | 200 |
| 2011-05-17 | $49.44 | $49.44 | 1,300 |
| 2011-05-16 | $49.36 | $49.36 | 1,300 |
| 2011-05-13 | $49.42 | $49.42 | 1,500 |
| 2011-05-12 | $49.53 | $49.53 | 1,000 |
| 2011-05-11 | $49.45 | $49.45 | 500 |
| 2011-05-10 | $49.51 | $49.51 | 7,500 |
| 2011-05-09 | $49.49 | $49.49 | 2,500 |
| 2011-05-06 | $49.27 | $49.27 | 2,900 |
| 2011-05-05 | $49.19 | $49.19 | 1,000 |
| 2011-05-04 | $49.38 | $49.38 | 2,300 |
| 2011-05-03 | $49.39 | $49.39 | 2,300 |
| 2011-05-02 | $49.50 | $49.50 | 200 |
| 2011-04-29 | $49.58 | $49.58 | 1,400 |
| 2011-04-28 | $49.52 | $49.52 | 1,000 |
| 2011-04-27 | $49.37 | $49.37 | 700 |
| 2011-04-26 | $49.28 | $49.28 | 300 |
| 2011-04-25 | $49.16 | $49.16 | 400 |
| 2011-04-21 | $49.13 | $49.13 | 800 |
| 2011-04-20 | $49.07 | $49.07 | 500 |
| 2011-04-19 | $48.64 | $48.64 | 2,400 |
| 2011-04-18 | $48.12 | $48.12 | 1,400 |
| 2011-04-15 | $48.64 | $48.64 | 2,500 |
| 2011-04-14 | $48.74 | $48.74 | 0 |
| 2011-04-13 | $48.74 | $48.74 | 200 |
| 2011-04-12 | $48.68 | $48.68 | 200 |
| 2011-04-11 | $48.72 | $48.72 | 2,500 |
| 2011-04-08 | $48.66 | $48.66 | 1,400 |
| 2011-04-07 | $48.66 | $48.66 | 2,800 |
| 2011-04-06 | $48.63 | $48.63 | 0 |
| 2011-04-05 | $48.63 | $48.63 | 1,900 |
| 2011-04-04 | $48.51 | $48.51 | 100 |
| 2011-04-01 | $48.62 | $48.62 | 500 |
| 2011-03-31 | $48.60 | $48.60 | 200 |
| 2011-03-30 | $48.50 | $48.50 | 4,200 |
| 2011-03-29 | $48.38 | $48.38 | 8,600 |
| 2011-03-28 | $48.32 | $48.32 | 700 |
| 2011-03-25 | $48.13 | $48.13 | 0 |
| 2011-03-24 | $48.13 | $48.13 | 700 |
| 2011-03-23 | $48.03 | $48.03 | 0 |
| 2011-03-22 | $48.03 | $48.03 | 1,800 |
| 2011-03-21 | $47.67 | $47.67 | 900 |
| 2011-03-18 | $47.82 | $47.82 | 900 |
| 2011-03-17 | $47.11 | $47.11 | 1,900 |
| 2011-03-16 | $46.63 | $46.63 | 1,400 |
| 2011-03-15 | $47.40 | $47.40 | 200 |
| 2011-03-14 | $47.83 | $47.83 | 500 |
| 2011-03-11 | $48.05 | $48.05 | 42,900 |
| 2011-03-10 | $47.88 | $47.88 | 3,000 |
| 2011-03-09 | $48.70 | $48.70 | 4,600 |
| 2011-03-08 | $48.85 | $48.85 | 2,600 |
| 2011-03-07 | $48.45 | $48.45 | 13,000 |
| 2011-03-04 | $48.70 | $48.70 | 1,200 |
| 2011-03-03 | $48.95 | $48.95 | 2,200 |
| 2011-03-02 | $48.38 | $48.38 | 1,700 |
| 2011-03-01 | $48.23 | $48.23 | 800 |
| 2011-02-28 | $48.73 | $48.73 | 1,100 |
| 2011-02-25 | $48.57 | $48.57 | 200 |
| 2011-02-24 | $48.17 | $48.17 | 200 |
| 2011-02-23 | $48.00 | $48.00 | 800 |
| 2011-02-22 | $48.70 | $48.70 | 300 |
| 2011-02-18 | $49.06 | $49.06 | 6,800 |
| 2011-02-17 | $49.01 | $49.01 | 1,400 |
| 2011-02-16 | $48.99 | $48.99 | 500 |
| 2011-02-15 | $49.12 | $49.12 | 300 |
| 2011-02-14 | $48.97 | $48.97 | 300 |
| 2011-02-11 | $48.99 | $48.99 | 1,100 |
| 2011-02-10 | $49.00 | $49.00 | 1,600 |
| 2011-02-09 | $48.89 | $48.89 | 2,800 |
| 2011-02-08 | $48.73 | $48.73 | 0 |
| 2011-02-07 | $48.73 | $48.73 | 0 |
| 2011-02-04 | $48.73 | $48.73 | 0 |
| 2011-02-03 | $48.73 | $48.73 | 100 |
| 2011-02-02 | $48.76 | $48.76 | 800 |
| 2011-02-01 | $48.71 | $48.71 | 500 |
| 2011-01-31 | $48.16 | $48.16 | 100 |
| 2011-01-28 | $48.06 | $48.06 | 13,300 |
| 2011-01-27 | $48.52 | $48.52 | 8,000 |
| 2011-01-26 | $48.53 | $48.53 | 800 |
| 2011-01-25 | $48.31 | $48.31 | 9,700 |
| 2011-01-24 | $48.26 | $48.26 | 0 |
| 2011-01-21 | $48.26 | $48.26 | 200 |
| 2011-01-20 | $48.37 | $48.37 | 0 |
| 2011-01-19 | $48.37 | $48.37 | 1,300 |
| 2011-01-18 | $48.35 | $48.35 | 700 |
| 2011-01-14 | $48.22 | $48.22 | 0 |
| 2011-01-13 | $48.22 | $48.22 | 1,200 |
| 2011-01-12 | $48.28 | $48.28 | 200 |
| 2011-01-11 | $48.23 | $48.23 | 4,300 |
| 2011-01-10 | $48.06 | $48.06 | 600 |
| 2011-01-07 | $48.10 | $48.10 | 500 |
| 2011-01-06 | $48.15 | $48.15 | 1,100 |
| 2011-01-05 | $48.08 | $48.08 | 0 |
| 2011-01-04 | $48.08 | $48.08 | 1,200 |
| 2011-01-03 | $48.13 | $48.13 | 600 |