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
- 1980-03-17 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 | $44.04 | $51.02 | 100,700 |
| 2011-12-29 | $43.88 | $50.84 | 154,300 |
| 2011-12-28 | $43.40 | $50.28 | 113,900 |
| 2011-12-27 | $43.96 | $50.93 | 214,000 |
| 2011-12-23 | $44.47 | $51.52 | 134,500 |
| 2011-12-22 | $44.09 | $51.08 | 145,100 |
| 2011-12-21 | $44.12 | $51.12 | 302,400 |
| 2011-12-20 | $44.10 | $51.09 | 516,800 |
| 2011-12-19 | $43.27 | $50.13 | 255,600 |
| 2011-12-16 | $43.02 | $49.84 | 168,900 |
| 2011-12-15 | $43.53 | $50.43 | 101,600 |
| 2011-12-14 | $43.45 | $50.34 | 198,500 |
| 2011-12-13 | $44.06 | $51.05 | 179,000 |
| 2011-12-12 | $44.39 | $51.43 | 110,600 |
| 2011-12-09 | $44.76 | $51.86 | 115,100 |
| 2011-12-08 | $43.93 | $50.90 | 159,300 |
| 2011-12-07 | $44.82 | $51.93 | 225,600 |
| 2011-12-06 | $44.35 | $51.38 | 167,000 |
| 2011-12-05 | $44.20 | $51.21 | 149,200 |
| 2011-12-02 | $43.93 | $50.90 | 130,800 |
| 2011-12-01 | $44.30 | $51.32 | 128,500 |
| 2011-11-30 | $45.01 | $52.15 | 263,000 |
| 2011-11-29 | $43.60 | $50.51 | 226,300 |
| 2011-11-28 | $43.00 | $49.82 | 322,900 |
| 2011-11-25 | $42.68 | $49.45 | 170,300 |
| 2011-11-23 | $41.70 | $48.31 | 179,700 |
| 2011-11-22 | $42.47 | $49.20 | 143,500 |
| 2011-11-21 | $42.84 | $49.63 | 221,300 |
| 2011-11-18 | $43.56 | $50.47 | 197,100 |
| 2011-11-17 | $43.19 | $50.04 | 245,700 |
| 2011-11-16 | $43.51 | $50.41 | 358,100 |
| 2011-11-15 | $43.95 | $50.92 | 197,900 |
| 2011-11-14 | $44.20 | $51.21 | 377,900 |
| 2011-11-11 | $44.80 | $51.90 | 514,500 |
| 2011-11-10 | $43.45 | $50.34 | 160,100 |
| 2011-11-09 | $43.29 | $50.15 | 278,800 |
| 2011-11-08 | $44.43 | $51.47 | 256,800 |
| 2011-11-07 | $44.10 | $51.09 | 379,700 |
| 2011-11-04 | $44.60 | $51.67 | 393,700 |
| 2011-11-03 | $45.37 | $52.56 | 184,700 |
| 2011-11-02 | $45.04 | $52.18 | 221,000 |
| 2011-11-01 | $44.87 | $51.98 | 271,200 |
| 2011-10-31 | $45.55 | $52.77 | 222,900 |
| 2011-10-28 | $47.11 | $54.58 | 232,600 |
| 2011-10-27 | $47.31 | $54.81 | 326,500 |
| 2011-10-26 | $46.26 | $53.59 | 510,300 |
| 2011-10-25 | $45.11 | $52.26 | 759,400 |
| 2011-10-24 | $46.89 | $54.32 | 111,100 |
| 2011-10-21 | $46.34 | $53.69 | 255,200 |
| 2011-10-20 | $45.14 | $52.30 | 134,300 |
| 2011-10-19 | $45.04 | $52.18 | 244,600 |
| 2011-10-18 | $44.98 | $52.11 | 328,700 |
| 2011-10-17 | $44.63 | $51.71 | 605,100 |
| 2011-10-14 | $45.51 | $52.73 | 360,200 |
| 2011-10-13 | $46.02 | $53.32 | 163,900 |
| 2011-10-12 | $46.47 | $53.84 | 203,800 |
| 2011-10-11 | $46.00 | $53.29 | 148,500 |
| 2011-10-10 | $46.38 | $53.73 | 149,300 |
| 2011-10-07 | $45.14 | $52.30 | 239,500 |
| 2011-10-06 | $46.44 | $53.80 | 218,000 |
| 2011-10-05 | $45.32 | $52.51 | 306,500 |
| 2011-10-04 | $44.50 | $51.56 | 809,300 |
| 2011-10-03 | $44.59 | $51.66 | 431,500 |
| 2011-09-30 | $45.26 | $52.44 | 348,800 |
| 2011-09-29 | $45.87 | $53.14 | 826,300 |
| 2011-09-28 | $45.15 | $52.31 | 374,800 |
| 2011-09-27 | $45.74 | $52.99 | 502,600 |
| 2011-09-26 | $44.54 | $51.60 | 326,500 |
| 2011-09-23 | $43.28 | $50.14 | 294,000 |
| 2011-09-22 | $42.75 | $49.53 | 596,300 |
| 2011-09-21 | $43.53 | $50.43 | 236,900 |
| 2011-09-20 | $44.07 | $51.06 | 329,500 |
| 2011-09-19 | $43.84 | $50.79 | 263,100 |
| 2011-09-16 | $44.29 | $51.31 | 347,000 |
| 2011-09-15 | $43.26 | $50.12 | 403,500 |
| 2011-09-14 | $43.38 | $50.26 | 500,600 |
| 2011-09-13 | $44.70 | $51.79 | 177,100 |
| 2011-09-12 | $44.30 | $51.32 | 275,700 |
| 2011-09-09 | $44.04 | $51.02 | 266,300 |
| 2011-09-08 | $45.27 | $52.45 | 264,700 |
| 2011-09-07 | $45.70 | $52.95 | 183,800 |
| 2011-09-06 | $45.06 | $52.20 | 180,000 |
| 2011-09-02 | $46.03 | $53.33 | 196,200 |
| 2011-09-01 | $46.85 | $54.28 | 202,800 |
| 2011-08-31 | $47.24 | $54.73 | 211,800 |
| 2011-08-30 | $46.42 | $53.78 | 477,600 |
| 2011-08-29 | $46.59 | $53.98 | 205,100 |
| 2011-08-26 | $45.88 | $53.15 | 398,100 |
| 2011-08-25 | $45.50 | $52.71 | 350,300 |
| 2011-08-24 | $47.35 | $54.86 | 302,400 |
| 2011-08-23 | $47.47 | $55.00 | 325,200 |
| 2011-08-22 | $45.64 | $52.88 | 273,300 |
| 2011-08-19 | $44.78 | $51.88 | 281,700 |
| 2011-08-18 | $45.16 | $52.32 | 540,900 |
| 2011-08-17 | $47.11 | $54.58 | 542,900 |
| 2011-08-16 | $46.88 | $54.31 | 1,209,900 |
| 2011-08-15 | $47.20 | $54.68 | 560,100 |
| 2011-08-12 | $47.02 | $54.48 | 429,200 |
| 2011-08-11 | $46.32 | $53.66 | 679,600 |
| 2011-08-10 | $43.58 | $50.49 | 374,900 |
| 2011-08-09 | $45.76 | $53.02 | 719,700 |
| 2011-08-08 | $43.50 | $50.40 | 476,700 |
| 2011-08-05 | $45.53 | $52.75 | 337,300 |
| 2011-08-04 | $45.32 | $52.51 | 454,300 |
| 2011-08-03 | $48.24 | $55.89 | 466,300 |
| 2011-08-02 | $47.76 | $55.33 | 716,400 |
| 2011-08-01 | $48.27 | $55.92 | 496,000 |
| 2011-07-29 | $48.32 | $55.98 | 318,300 |
| 2011-07-28 | $48.47 | $56.16 | 248,200 |
| 2011-07-27 | $48.93 | $56.69 | 321,400 |
| 2011-07-26 | $49.82 | $57.72 | 319,100 |
| 2011-07-25 | $49.20 | $57.00 | 373,500 |
| 2011-07-22 | $48.21 | $55.85 | 130,600 |
| 2011-07-21 | $48.12 | $55.75 | 213,500 |
| 2011-07-20 | $47.08 | $54.54 | 484,000 |
| 2011-07-19 | $46.92 | $54.36 | 193,800 |
| 2011-07-18 | $47.27 | $54.77 | 284,400 |
| 2011-07-15 | $47.70 | $55.26 | 457,900 |
| 2011-07-14 | $47.24 | $54.73 | 170,900 |
| 2011-07-13 | $47.50 | $55.03 | 213,700 |
| 2011-07-12 | $47.25 | $54.74 | 229,700 |
| 2011-07-11 | $47.10 | $54.57 | 822,100 |
| 2011-07-08 | $48.13 | $55.76 | 271,600 |
| 2011-07-07 | $47.89 | $55.48 | 1,043,100 |
| 2011-07-06 | $47.80 | $55.38 | 399,000 |
| 2011-07-05 | $47.70 | $55.26 | 201,900 |
| 2011-07-01 | $47.69 | $55.25 | 1,298,800 |
| 2011-06-30 | $47.59 | $55.14 | 667,100 |
| 2011-06-29 | $47.60 | $55.15 | 199,800 |
| 2011-06-28 | $46.55 | $53.93 | 176,700 |
| 2011-06-27 | $46.55 | $53.93 | 236,500 |
| 2011-06-24 | $46.80 | $54.22 | 148,600 |
| 2011-06-23 | $46.69 | $54.09 | 197,500 |
| 2011-06-22 | $46.18 | $53.50 | 227,800 |
| 2011-06-21 | $46.74 | $54.15 | 222,800 |
| 2011-06-20 | $46.45 | $53.82 | 149,700 |
| 2011-06-17 | $46.18 | $53.50 | 187,100 |
| 2011-06-16 | $46.29 | $53.63 | 178,000 |
| 2011-06-15 | $46.76 | $54.17 | 380,800 |
| 2011-06-14 | $47.25 | $54.74 | 195,100 |
| 2011-06-13 | $46.31 | $53.65 | 171,900 |
| 2011-06-10 | $46.30 | $53.64 | 247,500 |
| 2011-06-09 | $47.30 | $54.80 | 189,500 |
| 2011-06-08 | $46.76 | $54.17 | 269,700 |
| 2011-06-07 | $46.51 | $53.88 | 328,000 |
| 2011-06-06 | $47.50 | $55.03 | 484,500 |
| 2011-06-03 | $47.78 | $55.36 | 214,600 |
| 2011-06-02 | $47.93 | $55.53 | 530,100 |
| 2011-06-01 | $47.60 | $55.15 | 368,700 |
| 2011-05-31 | $47.98 | $55.59 | 267,400 |
| 2011-05-27 | $47.18 | $54.66 | 223,000 |
| 2011-05-26 | $47.22 | $54.71 | 518,400 |
| 2011-05-25 | $45.52 | $52.74 | 729,400 |
| 2011-05-24 | $44.45 | $51.50 | 211,600 |
| 2011-05-23 | $44.50 | $51.56 | 172,500 |
| 2011-05-20 | $44.91 | $52.03 | 203,300 |
| 2011-05-19 | $45.60 | $52.83 | 440,700 |
| 2011-05-18 | $45.81 | $53.07 | 159,000 |
| 2011-05-17 | $45.83 | $53.10 | 309,100 |
| 2011-05-16 | $46.00 | $53.29 | 199,200 |
| 2011-05-13 | $46.13 | $53.44 | 247,400 |
| 2011-05-12 | $46.26 | $53.59 | 267,000 |
| 2011-05-11 | $46.27 | $53.61 | 344,000 |
| 2011-05-10 | $47.27 | $54.77 | 184,000 |
| 2011-05-09 | $47.22 | $54.71 | 203,000 |
| 2011-05-06 | $47.13 | $54.60 | 237,400 |
| 2011-05-05 | $47.02 | $54.48 | 265,000 |
| 2011-05-04 | $47.43 | $54.95 | 226,000 |
| 2011-05-03 | $47.39 | $54.90 | 308,300 |
| 2011-05-02 | $47.80 | $55.38 | 502,700 |
| 2011-04-29 | $47.17 | $54.65 | 586,000 |
| 2011-04-28 | $46.59 | $53.98 | 634,100 |
| 2011-04-27 | $45.74 | $52.99 | 878,400 |
| 2011-04-26 | $43.24 | $50.10 | 1,100,000 |
| 2011-04-25 | $42.69 | $49.46 | 838,600 |
| 2011-04-21 | $43.20 | $50.05 | 681,500 |
| 2011-04-20 | $43.60 | $50.51 | 255,800 |
| 2011-04-19 | $43.37 | $50.25 | 245,100 |
| 2011-04-18 | $43.38 | $50.26 | 571,100 |
| 2011-04-15 | $43.92 | $50.88 | 525,700 |
| 2011-04-14 | $43.96 | $50.93 | 586,300 |
| 2011-04-13 | $43.18 | $50.03 | 525,000 |
| 2011-04-12 | $42.59 | $49.34 | 610,100 |
| 2011-04-11 | $42.22 | $48.91 | 308,300 |
| 2011-04-08 | $42.63 | $49.39 | 378,600 |
| 2011-04-07 | $42.57 | $49.32 | 390,500 |
| 2011-04-06 | $42.80 | $49.59 | 338,600 |
| 2011-04-05 | $42.68 | $49.45 | 538,100 |
| 2011-04-04 | $43.52 | $50.42 | 518,500 |
| 2011-04-01 | $43.89 | $50.85 | 448,600 |
| 2011-03-31 | $43.35 | $50.22 | 385,600 |
| 2011-03-30 | $44.18 | $51.19 | 394,900 |
| 2011-03-29 | $43.67 | $50.59 | 785,900 |
| 2011-03-28 | $43.34 | $50.21 | 641,700 |
| 2011-03-25 | $43.44 | $50.33 | 1,007,500 |
| 2011-03-24 | $45.30 | $52.48 | 418,900 |
| 2011-03-23 | $46.14 | $53.46 | 438,600 |
| 2011-03-22 | $45.07 | $52.22 | 1,253,800 |
| 2011-03-21 | $45.66 | $52.90 | 789,300 |
| 2011-03-18 | $44.92 | $52.04 | 1,171,700 |
| 2011-03-17 | $43.85 | $50.80 | 980,700 |
| 2011-03-16 | $42.69 | $49.46 | 2,290,200 |
| 2011-03-15 | $45.73 | $52.98 | 1,618,500 |
| 2011-03-14 | $43.61 | $50.52 | 887,400 |
| 2011-03-11 | $45.52 | $52.74 | 622,400 |
| 2011-03-10 | $46.03 | $53.33 | 573,300 |
| 2011-03-09 | $46.36 | $53.71 | 570,800 |
| 2011-03-08 | $46.75 | $54.16 | 159,500 |
| 2011-03-07 | $46.50 | $53.87 | 242,100 |
| 2011-03-04 | $47.54 | $55.08 | 357,600 |
| 2011-03-03 | $47.65 | $55.21 | 384,800 |
| 2011-03-02 | $47.71 | $55.27 | 109,800 |
| 2011-03-01 | $47.69 | $55.25 | 364,800 |
| 2011-02-28 | $48.28 | $55.94 | 337,500 |
| 2011-02-25 | $47.89 | $55.48 | 259,800 |
| 2011-02-24 | $47.65 | $55.21 | 384,100 |
| 2011-02-23 | $47.80 | $55.38 | 728,700 |
| 2011-02-22 | $47.95 | $55.55 | 453,900 |
| 2011-02-18 | $49.22 | $57.02 | 208,100 |
| 2011-02-17 | $49.29 | $57.11 | 620,800 |
| 2011-02-16 | $47.41 | $54.93 | 494,600 |
| 2011-02-15 | $46.97 | $54.42 | 1,205,400 |
| 2011-02-14 | $47.86 | $55.45 | 530,800 |
| 2011-02-11 | $47.98 | $55.59 | 154,100 |
| 2011-02-10 | $47.78 | $55.36 | 136,300 |
| 2011-02-09 | $47.86 | $55.45 | 1,097,400 |
| 2011-02-08 | $47.90 | $55.50 | 330,100 |
| 2011-02-07 | $48.07 | $55.69 | 330,700 |
| 2011-02-04 | $48.53 | $56.22 | 313,600 |
| 2011-02-03 | $49.08 | $56.86 | 292,900 |
| 2011-02-02 | $48.87 | $56.62 | 269,200 |
| 2011-02-01 | $49.06 | $56.84 | 394,600 |
| 2011-01-31 | $49.16 | $56.95 | 187,300 |
| 2011-01-28 | $48.78 | $56.51 | 433,700 |
| 2011-01-27 | $50.85 | $58.91 | 602,800 |
| 2011-01-26 | $50.07 | $58.01 | 279,100 |
| 2011-01-25 | $50.06 | $58.00 | 218,900 |
| 2011-01-24 | $49.98 | $57.90 | 560,300 |
| 2011-01-21 | $49.34 | $57.16 | 248,600 |
| 2011-01-20 | $49.80 | $57.70 | 359,000 |
| 2011-01-19 | $50.64 | $58.67 | 274,500 |
| 2011-01-18 | $50.86 | $58.92 | 357,800 |
| 2011-01-14 | $51.48 | $59.64 | 668,100 |
| 2011-01-13 | $50.94 | $59.02 | 232,900 |
| 2011-01-12 | $50.51 | $58.52 | 290,100 |
| 2011-01-11 | $50.30 | $58.28 | 354,000 |
| 2011-01-10 | $50.48 | $58.48 | 135,200 |
| 2011-01-07 | $50.55 | $58.57 | 256,300 |
| 2011-01-06 | $51.25 | $59.38 | 159,300 |
| 2011-01-05 | $51.47 | $59.63 | 305,600 |
| 2011-01-04 | $51.84 | $60.06 | 337,900 |
| 2011-01-03 | $52.26 | $60.55 | 186,400 |