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
- 2010-10-15 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 | $44.29 | $44.29 | 0 |
| 2011-12-29 | $44.29 | $44.29 | 0 |
| 2011-12-28 | $44.29 | $44.29 | 0 |
| 2011-12-27 | $44.29 | $44.29 | 0 |
| 2011-12-23 | $44.29 | $44.29 | 1,200 |
| 2011-12-22 | $44.07 | $44.07 | 0 |
| 2011-12-21 | $44.07 | $44.07 | 500 |
| 2011-12-20 | $43.45 | $43.45 | 0 |
| 2011-12-19 | $43.45 | $43.45 | 200 |
| 2011-12-16 | $44.41 | $44.41 | 0 |
| 2011-12-15 | $44.41 | $44.41 | 0 |
| 2011-12-14 | $44.41 | $44.41 | 0 |
| 2011-12-13 | $44.41 | $44.41 | 0 |
| 2011-12-12 | $44.41 | $44.41 | 200 |
| 2011-12-09 | $44.51 | $44.51 | 100 |
| 2011-12-08 | $45.23 | $45.23 | 0 |
| 2011-12-07 | $45.23 | $45.23 | 0 |
| 2011-12-06 | $45.23 | $45.23 | 0 |
| 2011-12-05 | $45.23 | $45.23 | 0 |
| 2011-12-02 | $45.23 | $45.23 | 0 |
| 2011-12-01 | $45.23 | $45.23 | 0 |
| 2011-11-30 | $45.23 | $45.23 | 21,900 |
| 2011-11-29 | $43.62 | $43.62 | 50,000 |
| 2011-11-28 | $42.71 | $42.71 | 400 |
| 2011-11-25 | $41.60 | $41.60 | 0 |
| 2011-11-23 | $41.60 | $41.60 | 400 |
| 2011-11-22 | $43.50 | $43.50 | 0 |
| 2011-11-21 | $43.50 | $43.50 | 0 |
| 2011-11-18 | $43.50 | $43.50 | 20,000 |
| 2011-11-17 | $43.41 | $43.41 | 200 |
| 2011-11-16 | $44.04 | $44.04 | 22,200 |
| 2011-11-15 | $43.98 | $43.98 | 700 |
| 2011-11-14 | $44.02 | $44.02 | 76,800 |
| 2011-11-11 | $44.82 | $44.82 | 200,000 |
| 2011-11-10 | $43.30 | $43.30 | 4,000 |
| 2011-11-09 | $43.70 | $43.70 | 26,000 |
| 2011-11-08 | $44.42 | $44.42 | 44,200 |
| 2011-11-07 | $44.40 | $44.40 | 0 |
| 2011-11-04 | $44.40 | $44.40 | 36,000 |
| 2011-11-03 | $45.16 | $45.16 | 0 |
| 2011-11-02 | $45.16 | $45.16 | 10,400 |
| 2011-11-01 | $47.10 | $47.10 | 0 |
| 2011-10-31 | $47.10 | $47.10 | 0 |
| 2011-10-28 | $47.10 | $47.10 | 20,300 |
| 2011-10-27 | $47.29 | $47.29 | 70,000 |
| 2011-10-26 | $46.21 | $46.21 | 10,400 |
| 2011-10-25 | $45.41 | $45.41 | 200 |
| 2011-10-24 | $45.08 | $45.08 | 0 |
| 2011-10-21 | $45.08 | $45.08 | 0 |
| 2011-10-20 | $45.08 | $45.08 | 0 |
| 2011-10-19 | $45.08 | $45.08 | 83,000 |
| 2011-10-18 | $46.26 | $46.26 | 0 |
| 2011-10-17 | $46.26 | $46.26 | 0 |
| 2011-10-14 | $46.26 | $46.26 | 0 |
| 2011-10-13 | $46.26 | $46.26 | 0 |
| 2011-10-12 | $46.26 | $46.26 | 400 |
| 2011-10-11 | $45.33 | $45.33 | 0 |
| 2011-10-10 | $45.33 | $45.33 | 0 |
| 2011-10-07 | $45.33 | $45.33 | 200 |
| 2011-10-06 | $45.16 | $45.16 | 0 |
| 2011-10-05 | $45.16 | $45.16 | 200 |
| 2011-10-04 | $43.50 | $43.50 | 200 |
| 2011-10-03 | $44.90 | $44.90 | 93,100 |
| 2011-09-30 | $45.80 | $45.80 | 0 |
| 2011-09-29 | $45.80 | $45.80 | 400 |
| 2011-09-28 | $45.30 | $45.30 | 400 |
| 2011-09-27 | $43.93 | $43.93 | 0 |
| 2011-09-26 | $43.93 | $43.93 | 17,000 |
| 2011-09-23 | $43.00 | $43.00 | 0 |
| 2011-09-22 | $43.00 | $43.00 | 100 |
| 2011-09-21 | $44.31 | $44.31 | 0 |
| 2011-09-20 | $44.31 | $44.31 | 200 |
| 2011-09-19 | $44.23 | $44.23 | 0 |
| 2011-09-16 | $44.23 | $44.23 | 400 |
| 2011-09-15 | $43.48 | $43.48 | 0 |
| 2011-09-14 | $43.48 | $43.48 | 200 |
| 2011-09-13 | $44.58 | $44.58 | 18,200 |
| 2011-09-12 | $45.60 | $45.60 | 0 |
| 2011-09-09 | $45.60 | $45.60 | 0 |
| 2011-09-08 | $45.60 | $45.60 | 0 |
| 2011-09-07 | $45.60 | $45.60 | 11,400 |
| 2011-09-06 | $46.80 | $46.80 | 0 |
| 2011-09-02 | $46.80 | $46.80 | 0 |
| 2011-09-01 | $46.80 | $46.80 | 2,300 |
| 2011-08-31 | $47.30 | $47.30 | 20,200 |
| 2011-08-30 | $46.51 | $46.51 | 0 |
| 2011-08-29 | $46.51 | $46.51 | 21,400 |
| 2011-08-26 | $45.20 | $45.20 | 400 |
| 2011-08-25 | $45.30 | $45.30 | 2,300 |
| 2011-08-24 | $45.22 | $45.22 | 0 |
| 2011-08-23 | $45.22 | $45.22 | 0 |
| 2011-08-22 | $45.22 | $45.22 | 0 |
| 2011-08-19 | $45.22 | $45.22 | 15,200 |
| 2011-08-18 | $47.20 | $47.20 | 0 |
| 2011-08-17 | $47.20 | $47.20 | 0 |
| 2011-08-16 | $47.20 | $47.20 | 0 |
| 2011-08-15 | $47.20 | $47.20 | 0 |
| 2011-08-12 | $47.20 | $47.20 | 74,000 |
| 2011-08-11 | $45.45 | $45.45 | 600 |
| 2011-08-10 | $44.57 | $44.57 | 200 |
| 2011-08-09 | $45.88 | $45.88 | 0 |
| 2011-08-08 | $45.88 | $45.88 | 0 |
| 2011-08-05 | $45.88 | $45.88 | 0 |
| 2011-08-04 | $45.88 | $45.88 | 20,400 |
| 2011-08-03 | $47.57 | $47.57 | 100 |
| 2011-08-02 | $48.69 | $48.69 | 0 |
| 2011-08-01 | $48.69 | $48.69 | 200 |
| 2011-07-29 | $48.75 | $48.75 | 0 |
| 2011-07-28 | $48.75 | $48.75 | 0 |
| 2011-07-27 | $48.75 | $48.75 | 500 |
| 2011-07-26 | $49.63 | $49.63 | 1,800 |
| 2011-07-25 | $47.10 | $47.10 | 0 |
| 2011-07-22 | $47.10 | $47.10 | 0 |
| 2011-07-21 | $47.10 | $47.10 | 0 |
| 2011-07-20 | $47.10 | $47.10 | 125,000 |
| 2011-07-19 | $47.35 | $47.35 | 0 |
| 2011-07-18 | $47.35 | $47.35 | 400 |
| 2011-07-15 | $47.95 | $47.95 | 0 |
| 2011-07-14 | $47.95 | $47.95 | 0 |
| 2011-07-13 | $47.95 | $47.95 | 0 |
| 2011-07-12 | $47.95 | $47.95 | 0 |
| 2011-07-11 | $47.95 | $47.95 | 0 |
| 2011-07-08 | $47.95 | $47.95 | 54,000 |
| 2011-07-07 | $47.47 | $47.47 | 0 |
| 2011-07-06 | $47.47 | $47.47 | 0 |
| 2011-07-05 | $47.47 | $47.47 | 0 |
| 2011-07-01 | $47.47 | $47.47 | 0 |
| 2011-06-30 | $47.47 | $47.47 | 8,400 |
| 2011-06-29 | $46.15 | $46.15 | 0 |
| 2011-06-28 | $46.15 | $46.15 | 0 |
| 2011-06-27 | $46.15 | $46.15 | 0 |
| 2011-06-24 | $46.15 | $46.15 | 0 |
| 2011-06-23 | $46.15 | $46.15 | 17,700 |
| 2011-06-22 | $46.59 | $46.59 | 0 |
| 2011-06-21 | $46.59 | $46.59 | 15,000 |
| 2011-06-20 | $46.15 | $46.15 | 0 |
| 2011-06-17 | $46.15 | $46.15 | 0 |
| 2011-06-16 | $46.15 | $46.15 | 0 |
| 2011-06-15 | $46.15 | $46.15 | 0 |
| 2011-06-14 | $46.15 | $46.15 | 0 |
| 2011-06-13 | $46.15 | $46.15 | 0 |
| 2011-06-10 | $46.15 | $46.15 | 1,500 |
| 2011-06-09 | $46.80 | $46.80 | 0 |
| 2011-06-08 | $46.80 | $46.80 | 28,000 |
| 2011-06-07 | $47.94 | $47.94 | 0 |
| 2011-06-06 | $47.94 | $47.94 | 0 |
| 2011-06-03 | $47.94 | $47.94 | 0 |
| 2011-06-02 | $47.94 | $47.94 | 0 |
| 2011-06-01 | $47.94 | $47.94 | 200 |
| 2011-05-31 | $47.43 | $47.43 | 0 |
| 2011-05-27 | $47.43 | $47.43 | 0 |
| 2011-05-26 | $47.43 | $47.43 | 150,000 |
| 2011-05-25 | $45.62 | $45.62 | 100,400 |
| 2011-05-24 | $46.05 | $46.05 | 0 |
| 2011-05-23 | $46.05 | $46.05 | 0 |
| 2011-05-20 | $46.05 | $46.05 | 0 |
| 2011-05-19 | $46.05 | $46.05 | 0 |
| 2011-05-18 | $46.05 | $46.05 | 0 |
| 2011-05-17 | $46.05 | $46.05 | 0 |
| 2011-05-16 | $46.05 | $46.05 | 0 |
| 2011-05-13 | $46.05 | $46.05 | 0 |
| 2011-05-12 | $46.05 | $46.05 | 1,500 |
| 2011-05-11 | $47.73 | $47.73 | 0 |
| 2011-05-10 | $47.73 | $47.73 | 0 |
| 2011-05-09 | $47.73 | $47.73 | 0 |
| 2011-05-06 | $47.73 | $47.73 | 0 |
| 2011-05-05 | $47.73 | $47.73 | 0 |
| 2011-05-04 | $47.73 | $47.73 | 0 |
| 2011-05-03 | $47.73 | $47.73 | 200 |
| 2011-05-02 | $46.50 | $46.50 | 0 |
| 2011-04-29 | $46.50 | $46.50 | 200 |
| 2011-04-28 | $44.95 | $44.95 | 0 |
| 2011-04-27 | $44.95 | $44.95 | 16,400 |
| 2011-04-26 | $43.24 | $43.24 | 101,800 |
| 2011-04-25 | $43.16 | $43.16 | 0 |
| 2011-04-21 | $43.16 | $43.16 | 150,300 |
| 2011-04-20 | $43.75 | $43.75 | 400 |
| 2011-04-19 | $43.15 | $43.15 | 0 |
| 2011-04-18 | $43.15 | $43.15 | 200 |
| 2011-04-15 | $44.06 | $44.06 | 53,200 |
| 2011-04-14 | $43.94 | $43.94 | 62,400 |
| 2011-04-13 | $43.22 | $43.22 | 280,000 |
| 2011-04-12 | $42.35 | $42.35 | 0 |
| 2011-04-11 | $42.35 | $42.35 | 0 |
| 2011-04-08 | $42.35 | $42.35 | 0 |
| 2011-04-07 | $42.35 | $42.35 | 1,300 |
| 2011-04-06 | $42.75 | $42.75 | 24,200 |
| 2011-04-05 | $43.80 | $43.80 | 0 |
| 2011-04-04 | $43.80 | $43.80 | 24,400 |
| 2011-04-01 | $43.40 | $43.40 | 300 |
| 2011-03-31 | $43.72 | $43.72 | 0 |
| 2011-03-30 | $43.72 | $43.72 | 0 |
| 2011-03-29 | $43.72 | $43.72 | 20,000 |
| 2011-03-28 | $43.20 | $43.20 | 0 |
| 2011-03-25 | $43.20 | $43.20 | 1,400 |
| 2011-03-24 | $45.20 | $45.20 | 0 |
| 2011-03-23 | $45.20 | $45.20 | 0 |
| 2011-03-22 | $45.20 | $45.20 | 25,200 |
| 2011-03-21 | $45.80 | $45.80 | 2,900 |
| 2011-03-18 | $45.00 | $45.00 | 141,700 |
| 2011-03-17 | $43.78 | $43.78 | 15,200 |
| 2011-03-16 | $43.76 | $43.76 | 2,200 |
| 2011-03-15 | $45.30 | $45.30 | 9,200 |
| 2011-03-14 | $43.85 | $43.85 | 1,600 |
| 2011-03-11 | $45.70 | $45.70 | 137,400 |
| 2011-03-10 | $45.90 | $45.90 | 1,000 |
| 2011-03-09 | $47.15 | $47.15 | 0 |
| 2011-03-08 | $47.15 | $47.15 | 0 |
| 2011-03-07 | $47.15 | $47.15 | 0 |
| 2011-03-04 | $47.15 | $47.15 | 1,500 |
| 2011-03-03 | $48.38 | $48.38 | 0 |
| 2011-03-02 | $48.38 | $48.38 | 0 |
| 2011-03-01 | $48.38 | $48.38 | 0 |
| 2011-02-28 | $48.38 | $48.38 | 20,000 |
| 2011-02-25 | $49.28 | $49.28 | 0 |
| 2011-02-24 | $49.28 | $49.28 | 0 |
| 2011-02-23 | $49.28 | $49.28 | 0 |
| 2011-02-22 | $49.28 | $49.28 | 0 |
| 2011-02-18 | $49.28 | $49.28 | 0 |
| 2011-02-17 | $49.28 | $49.28 | 232,200 |
| 2011-02-16 | $46.84 | $46.84 | 0 |
| 2011-02-15 | $46.84 | $46.84 | 240,000 |
| 2011-02-14 | $47.99 | $47.99 | 0 |
| 2011-02-11 | $47.99 | $47.99 | 0 |
| 2011-02-10 | $47.99 | $47.99 | 0 |
| 2011-02-09 | $47.99 | $47.99 | 164,200 |
| 2011-02-08 | $50.85 | $50.85 | 0 |
| 2011-02-07 | $50.85 | $50.85 | 0 |
| 2011-02-04 | $50.85 | $50.85 | 0 |
| 2011-02-03 | $50.85 | $50.85 | 0 |
| 2011-02-02 | $50.85 | $50.85 | 0 |
| 2011-02-01 | $50.85 | $50.85 | 0 |
| 2011-01-31 | $50.85 | $50.85 | 0 |
| 2011-01-28 | $50.85 | $50.85 | 0 |
| 2011-01-27 | $50.85 | $50.85 | 1,200 |
| 2011-01-26 | $49.95 | $49.95 | 0 |
| 2011-01-25 | $49.95 | $49.95 | 0 |
| 2011-01-24 | $49.95 | $49.95 | 0 |
| 2011-01-21 | $49.95 | $49.95 | 0 |
| 2011-01-20 | $49.95 | $49.95 | 100 |
| 2011-01-19 | $50.99 | $50.99 | 0 |
| 2011-01-18 | $50.99 | $50.99 | 62,000 |
| 2011-01-14 | $51.05 | $51.05 | 76,000 |
| 2011-01-13 | $50.40 | $50.40 | 0 |
| 2011-01-12 | $50.40 | $50.40 | 0 |
| 2011-01-11 | $50.40 | $50.40 | 100 |
| 2011-01-10 | $52.00 | $52.00 | 0 |
| 2011-01-07 | $52.00 | $52.00 | 0 |
| 2011-01-06 | $52.00 | $52.00 | 100 |
| 2011-01-05 | $51.65 | $51.65 | 0 |
| 2011-01-04 | $51.65 | $51.65 | 13,900 |
| 2011-01-03 | $51.85 | $51.85 | 0 |