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
- 2010-04-05 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 | $49.00 | $49.00 | 0 |
| 2011-12-29 | $49.00 | $49.00 | 84 |
| 2011-12-28 | $49.00 | $49.00 | 0 |
| 2011-12-27 | $49.00 | $49.00 | 0 |
| 2011-12-23 | $49.00 | $49.00 | 0 |
| 2011-12-22 | $49.00 | $49.00 | 120 |
| 2011-12-21 | $52.50 | $52.50 | 0 |
| 2011-12-20 | $52.50 | $52.50 | 140 |
| 2011-12-19 | $54.50 | $54.50 | 0 |
| 2011-12-16 | $54.50 | $54.50 | 24 |
| 2011-12-15 | $55.00 | $55.00 | 672 |
| 2011-12-14 | $53.50 | $53.50 | 100 |
| 2011-12-13 | $57.00 | $57.00 | 180 |
| 2011-12-12 | $55.00 | $55.00 | 280 |
| 2011-12-09 | $56.50 | $56.50 | 956 |
| 2011-12-08 | $58.50 | $58.50 | 222 |
| 2011-12-07 | $56.00 | $56.00 | 40 |
| 2011-12-06 | $58.00 | $58.00 | 0 |
| 2011-12-05 | $58.00 | $58.00 | 70 |
| 2011-12-02 | $57.50 | $57.50 | 36 |
| 2011-12-01 | $56.50 | $56.50 | 282 |
| 2011-11-30 | $56.50 | $56.50 | 466 |
| 2011-11-29 | $54.50 | $54.50 | 0 |
| 2011-11-28 | $54.50 | $54.50 | 20 |
| 2011-11-25 | $51.50 | $51.50 | 416 |
| 2011-11-23 | $51.50 | $51.50 | 280 |
| 2011-11-22 | $58.00 | $58.00 | 0 |
| 2011-11-21 | $58.00 | $58.00 | 0 |
| 2011-11-18 | $58.00 | $58.00 | 100 |
| 2011-11-17 | $56.50 | $56.50 | 60 |
| 2011-11-16 | $57.00 | $57.00 | 320 |
| 2011-11-15 | $55.50 | $55.50 | 130 |
| 2011-11-14 | $52.00 | $52.00 | 0 |
| 2011-11-11 | $52.00 | $52.00 | 20 |
| 2011-11-10 | $53.50 | $53.50 | 80 |
| 2011-11-09 | $60.00 | $60.00 | 0 |
| 2011-11-08 | $60.00 | $60.00 | 230 |
| 2011-11-07 | $60.00 | $60.00 | 100 |
| 2011-11-04 | $59.50 | $59.50 | 190 |
| 2011-11-03 | $60.00 | $60.00 | 308 |
| 2011-11-02 | $57.50 | $57.50 | 46 |
| 2011-11-01 | $55.00 | $55.00 | 2 |
| 2011-10-31 | $60.00 | $60.00 | 102 |
| 2011-10-28 | $62.50 | $62.50 | 0 |
| 2011-10-27 | $62.50 | $62.50 | 140 |
| 2011-10-26 | $60.50 | $60.50 | 6 |
| 2011-10-25 | $62.50 | $62.50 | 0 |
| 2011-10-24 | $62.50 | $62.50 | 480 |
| 2011-10-21 | $62.00 | $62.00 | 0 |
| 2011-10-20 | $62.00 | $62.00 | 0 |
| 2011-10-19 | $62.00 | $62.00 | 0 |
| 2011-10-18 | $62.00 | $62.00 | 0 |
| 2011-10-17 | $62.00 | $62.00 | 620 |
| 2011-10-14 | $63.50 | $63.50 | 128 |
| 2011-10-13 | $52.50 | $52.50 | 0 |
| 2011-10-12 | $52.50 | $52.50 | 0 |
| 2011-10-11 | $52.50 | $52.50 | 0 |
| 2011-10-10 | $52.50 | $52.50 | 0 |
| 2011-10-07 | $52.50 | $52.50 | 200 |
| 2011-10-06 | $51.50 | $51.50 | 100 |
| 2011-10-05 | $48.00 | $48.00 | 60 |
| 2011-10-04 | $51.00 | $51.00 | 0 |
| 2011-10-03 | $51.00 | $51.00 | 0 |
| 2011-09-30 | $51.00 | $51.00 | 0 |
| 2011-09-29 | $51.00 | $51.00 | 80 |
| 2011-09-28 | $58.00 | $58.00 | 0 |
| 2011-09-27 | $58.00 | $58.00 | 36 |
| 2011-09-26 | $58.50 | $58.50 | 0 |
| 2011-09-23 | $58.50 | $58.50 | 0 |
| 2011-09-22 | $58.50 | $58.50 | 0 |
| 2011-09-21 | $58.50 | $58.50 | 0 |
| 2011-09-20 | $58.50 | $58.50 | 40 |
| 2011-09-19 | $61.50 | $61.50 | 0 |
| 2011-09-16 | $61.50 | $61.50 | 0 |
| 2011-09-15 | $61.50 | $61.50 | 276 |
| 2011-09-14 | $59.50 | $59.50 | 40 |
| 2011-09-13 | $76.50 | $76.50 | 0 |
| 2011-09-12 | $76.50 | $76.50 | 0 |
| 2011-09-09 | $76.50 | $76.50 | 0 |
| 2011-09-08 | $76.50 | $76.50 | 524 |
| 2011-09-07 | $73.50 | $73.50 | 252 |
| 2011-09-06 | $69.00 | $69.00 | 86 |
| 2011-09-02 | $75.50 | $75.50 | 628 |
| 2011-09-01 | $71.50 | $71.50 | 40 |
| 2011-08-31 | $66.00 | $66.00 | 0 |
| 2011-08-30 | $66.00 | $66.00 | 470 |
| 2011-08-29 | $64.50 | $64.50 | 60 |
| 2011-08-26 | $62.00 | $62.00 | 282 |
| 2011-08-25 | $69.00 | $69.00 | 4 |
| 2011-08-24 | $74.50 | $74.50 | 0 |
| 2011-08-23 | $74.50 | $74.50 | 310 |
| 2011-08-22 | $74.50 | $74.50 | 442 |
| 2011-08-19 | $69.50 | $69.50 | 424 |
| 2011-08-18 | $59.00 | $59.00 | 0 |
| 2011-08-17 | $59.00 | $59.00 | 0 |
| 2011-08-16 | $59.00 | $59.00 | 350 |
| 2011-08-15 | $54.50 | $54.50 | 130 |
| 2011-08-12 | $55.00 | $55.00 | 80 |
| 2011-08-11 | $54.00 | $54.00 | 130 |
| 2011-08-10 | $53.50 | $53.50 | 230 |
| 2011-08-09 | $46.00 | $46.00 | 140 |
| 2011-08-08 | $46.00 | $46.00 | 240 |
| 2011-08-05 | $55.50 | $55.50 | 700 |
| 2011-08-04 | $56.00 | $56.00 | 78 |
| 2011-08-03 | $61.50 | $61.50 | 6 |
| 2011-08-02 | $64.50 | $64.50 | 20 |
| 2011-08-01 | $63.00 | $63.00 | 0 |
| 2011-07-29 | $63.00 | $63.00 | 30 |
| 2011-07-28 | $61.50 | $61.50 | 80 |
| 2011-07-27 | $65.00 | $65.00 | 380 |
| 2011-07-26 | $62.00 | $62.00 | 904 |
| 2011-07-25 | $68.00 | $68.00 | 558 |
| 2011-07-22 | $67.50 | $67.50 | 786 |
| 2011-07-21 | $68.50 | $68.50 | 450 |
| 2011-07-20 | $61.50 | $61.50 | 200 |
| 2011-07-19 | $56.00 | $56.00 | 0 |
| 2011-07-18 | $56.00 | $56.00 | 0 |
| 2011-07-15 | $56.00 | $56.00 | 50 |
| 2011-07-14 | $51.00 | $51.00 | 0 |
| 2011-07-13 | $51.00 | $51.00 | 96 |
| 2011-07-12 | $48.50 | $48.50 | 52 |
| 2011-07-11 | $51.50 | $51.50 | 0 |
| 2011-07-08 | $51.50 | $51.50 | 14 |
| 2011-07-07 | $50.50 | $50.50 | 490 |
| 2011-07-06 | $51.00 | $51.00 | 454 |
| 2011-07-05 | $40.00 | $40.00 | 0 |
| 2011-07-01 | $40.00 | $40.00 | 0 |
| 2011-06-30 | $40.00 | $40.00 | 0 |
| 2011-06-29 | $40.00 | $40.00 | 500 |
| 2011-06-28 | $37.50 | $37.50 | 132 |
| 2011-06-27 | $38.50 | $38.50 | 456 |
| 2011-06-24 | $36.00 | $36.00 | 850 |
| 2011-06-23 | $40.00 | $40.00 | 400 |
| 2011-06-22 | $39.00 | $39.00 | 0 |
| 2011-06-21 | $39.00 | $39.00 | 0 |
| 2011-06-20 | $39.00 | $39.00 | 0 |
| 2011-06-17 | $39.00 | $39.00 | 1,500 |
| 2011-06-16 | $37.50 | $37.50 | 0 |
| 2011-06-15 | $37.50 | $37.50 | 0 |
| 2011-06-14 | $37.50 | $37.50 | 40 |
| 2011-06-13 | $36.50 | $36.50 | 0 |
| 2011-06-10 | $36.50 | $36.50 | 0 |
| 2011-06-09 | $36.50 | $36.50 | 0 |
| 2011-06-08 | $36.50 | $36.50 | 0 |
| 2011-06-07 | $36.50 | $36.50 | 290 |
| 2011-06-06 | $37.00 | $37.00 | 0 |
| 2011-06-03 | $37.00 | $37.00 | 240 |
| 2011-06-02 | $36.50 | $36.50 | 60 |
| 2011-06-01 | $37.50 | $37.50 | 0 |
| 2011-05-31 | $37.50 | $37.50 | 200 |
| 2011-05-27 | $35.00 | $35.00 | 0 |
| 2011-05-26 | $35.00 | $35.00 | 0 |
| 2011-05-25 | $35.00 | $35.00 | 0 |
| 2011-05-24 | $35.00 | $35.00 | 0 |
| 2011-05-23 | $35.00 | $35.00 | 0 |
| 2011-05-20 | $35.00 | $35.00 | 140 |
| 2011-05-19 | $37.00 | $37.00 | 0 |
| 2011-05-18 | $37.00 | $37.00 | 0 |
| 2011-05-17 | $37.00 | $37.00 | 0 |
| 2011-05-16 | $37.00 | $37.00 | 0 |
| 2011-05-13 | $37.00 | $37.00 | 120 |
| 2011-05-12 | $36.50 | $36.50 | 0 |
| 2011-05-11 | $36.50 | $36.50 | 0 |
| 2011-05-10 | $36.50 | $36.50 | 0 |
| 2011-05-09 | $36.50 | $36.50 | 160 |
| 2011-05-06 | $40.00 | $40.00 | 0 |
| 2011-05-05 | $40.00 | $40.00 | 0 |
| 2011-05-04 | $40.00 | $40.00 | 0 |
| 2011-05-03 | $40.00 | $40.00 | 0 |
| 2011-05-02 | $40.00 | $40.00 | 0 |
| 2011-04-29 | $40.00 | $40.00 | 0 |
| 2011-04-28 | $40.00 | $40.00 | 0 |
| 2011-04-27 | $40.00 | $40.00 | 10 |
| 2011-04-26 | $44.00 | $44.00 | 0 |
| 2011-04-25 | $44.00 | $44.00 | 0 |
| 2011-04-21 | $44.00 | $44.00 | 0 |
| 2011-04-20 | $44.00 | $44.00 | 0 |
| 2011-04-19 | $44.00 | $44.00 | 0 |
| 2011-04-18 | $44.00 | $44.00 | 0 |
| 2011-04-15 | $44.00 | $44.00 | 0 |
| 2011-04-14 | $44.00 | $44.00 | 0 |
| 2011-04-13 | $44.00 | $44.00 | 0 |
| 2011-04-12 | $44.00 | $44.00 | 100 |
| 2011-04-11 | $42.50 | $42.50 | 0 |
| 2011-04-08 | $42.50 | $42.50 | 0 |
| 2011-04-07 | $42.50 | $42.50 | 0 |
| 2011-04-06 | $42.50 | $42.50 | 0 |
| 2011-04-05 | $42.50 | $42.50 | 110 |
| 2011-04-04 | $43.00 | $43.00 | 0 |
| 2011-04-01 | $43.00 | $43.00 | 0 |
| 2011-03-31 | $43.00 | $43.00 | 0 |
| 2011-03-30 | $43.00 | $43.00 | 0 |
| 2011-03-29 | $43.00 | $43.00 | 0 |
| 2011-03-28 | $43.00 | $43.00 | 130 |
| 2011-03-25 | $41.00 | $41.00 | 0 |
| 2011-03-24 | $41.00 | $41.00 | 200 |
| 2011-03-23 | $38.50 | $38.50 | 0 |
| 2011-03-22 | $38.50 | $38.50 | 0 |
| 2011-03-21 | $38.50 | $38.50 | 0 |
| 2011-03-18 | $38.50 | $38.50 | 200 |
| 2011-03-17 | $38.50 | $38.50 | 100 |
| 2011-03-16 | $40.50 | $40.50 | 150 |
| 2011-03-15 | $39.00 | $39.00 | 76 |
| 2011-03-14 | $42.50 | $42.50 | 0 |
| 2011-03-11 | $42.50 | $42.50 | 110 |
| 2011-03-10 | $42.50 | $42.50 | 90 |
| 2011-03-09 | $43.00 | $43.00 | 0 |
| 2011-03-08 | $43.00 | $43.00 | 90 |
| 2011-03-07 | $43.00 | $43.00 | 0 |
| 2011-03-04 | $43.00 | $43.00 | 0 |
| 2011-03-03 | $43.00 | $43.00 | 30 |
| 2011-03-02 | $41.50 | $41.50 | 0 |
| 2011-03-01 | $41.50 | $41.50 | 0 |
| 2011-02-28 | $41.50 | $41.50 | 50 |
| 2011-02-25 | $39.00 | $39.00 | 340 |
| 2011-02-24 | $40.50 | $40.50 | 0 |
| 2011-02-23 | $40.50 | $40.50 | 0 |
| 2011-02-22 | $40.50 | $40.50 | 0 |
| 2011-02-18 | $40.50 | $40.50 | 150 |
| 2011-02-17 | $40.00 | $40.00 | 0 |
| 2011-02-16 | $40.00 | $40.00 | 0 |
| 2011-02-15 | $40.00 | $40.00 | 70 |
| 2011-02-14 | $39.00 | $39.00 | 560 |
| 2011-02-11 | $39.00 | $39.00 | 10 |
| 2011-02-10 | $41.00 | $41.00 | 0 |
| 2011-02-09 | $41.00 | $41.00 | 110 |
| 2011-02-08 | $43.00 | $43.00 | 0 |
| 2011-02-07 | $43.00 | $43.00 | 0 |
| 2011-02-04 | $43.00 | $43.00 | 300 |
| 2011-02-03 | $41.50 | $41.50 | 0 |
| 2011-02-02 | $41.50 | $41.50 | 0 |
| 2011-02-01 | $41.50 | $41.50 | 0 |
| 2011-01-31 | $41.50 | $41.50 | 0 |
| 2011-01-28 | $41.50 | $41.50 | 200 |
| 2011-01-27 | $34.50 | $34.50 | 60 |
| 2011-01-26 | $35.50 | $35.50 | 0 |
| 2011-01-25 | $35.50 | $35.50 | 0 |
| 2011-01-24 | $35.50 | $35.50 | 0 |
| 2011-01-21 | $35.50 | $35.50 | 0 |
| 2011-01-20 | $35.50 | $35.50 | 0 |
| 2011-01-19 | $35.50 | $35.50 | 0 |
| 2011-01-18 | $35.50 | $35.50 | 10 |
| 2011-01-14 | $35.50 | $35.50 | 210 |
| 2011-01-13 | $33.00 | $33.00 | 400 |
| 2011-01-12 | $34.50 | $34.50 | 1,590 |
| 2011-01-11 | $26.00 | $26.00 | 0 |
| 2011-01-10 | $26.00 | $26.00 | 0 |
| 2011-01-07 | $26.00 | $26.00 | 0 |
| 2011-01-06 | $26.00 | $26.00 | 0 |
| 2011-01-05 | $26.00 | $26.00 | 0 |
| 2011-01-04 | $26.00 | $26.00 | 0 |
| 2011-01-03 | $26.00 | $26.00 | 0 |