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
- 2005-11-18 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 | $32.41 | $32.41 | 0 |
| 2011-12-29 | $32.41 | $32.41 | 300 |
| 2011-12-28 | $32.40 | $32.40 | 0 |
| 2011-12-27 | $32.40 | $32.40 | 0 |
| 2011-12-23 | $32.40 | $32.40 | 5,600 |
| 2011-12-22 | $32.40 | $32.40 | 3,000 |
| 2011-12-21 | $32.80 | $32.80 | 2,300 |
| 2011-12-20 | $32.04 | $32.04 | 800 |
| 2011-12-19 | $32.05 | $32.05 | 0 |
| 2011-12-16 | $32.05 | $32.05 | 0 |
| 2011-12-15 | $32.05 | $32.05 | 1,300 |
| 2011-12-14 | $31.39 | $31.39 | 1,000 |
| 2011-12-13 | $32.91 | $32.91 | 0 |
| 2011-12-12 | $32.91 | $32.91 | 0 |
| 2011-12-09 | $32.91 | $32.91 | 600 |
| 2011-12-08 | $32.80 | $32.80 | 0 |
| 2011-12-07 | $32.80 | $32.80 | 1,300 |
| 2011-12-06 | $32.95 | $32.95 | 2,800 |
| 2011-12-05 | $32.55 | $32.55 | 1,100 |
| 2011-12-02 | $32.45 | $32.45 | 0 |
| 2011-12-01 | $32.45 | $32.45 | 0 |
| 2011-11-30 | $32.45 | $32.45 | 500 |
| 2011-11-29 | $30.91 | $30.91 | 100 |
| 2011-11-28 | $30.30 | $30.30 | 0 |
| 2011-11-25 | $30.30 | $30.30 | 0 |
| 2011-11-23 | $30.30 | $30.30 | 0 |
| 2011-11-22 | $30.30 | $30.30 | 0 |
| 2011-11-21 | $30.30 | $30.30 | 500 |
| 2011-11-18 | $31.30 | $31.30 | 0 |
| 2011-11-17 | $31.30 | $31.30 | 800 |
| 2011-11-16 | $32.20 | $32.20 | 100 |
| 2011-11-15 | $32.30 | $32.30 | 200 |
| 2011-11-14 | $31.60 | $31.60 | 300 |
| 2011-11-11 | $31.30 | $31.30 | 0 |
| 2011-11-10 | $31.30 | $31.30 | 500 |
| 2011-11-09 | $29.23 | $29.23 | 2,300 |
| 2011-11-08 | $31.25 | $31.25 | 0 |
| 2011-11-07 | $31.25 | $31.25 | 1,000 |
| 2011-11-04 | $30.25 | $30.25 | 200 |
| 2011-11-03 | $29.85 | $29.85 | 0 |
| 2011-11-02 | $29.85 | $29.85 | 400 |
| 2011-11-01 | $29.95 | $29.95 | 300 |
| 2011-10-31 | $30.70 | $30.70 | 500 |
| 2011-10-28 | $32.45 | $32.45 | 0 |
| 2011-10-27 | $32.45 | $32.45 | 1,300 |
| 2011-10-26 | $30.65 | $30.65 | 500 |
| 2011-10-25 | $30.37 | $30.37 | 2,000 |
| 2011-10-24 | $31.75 | $31.75 | 700 |
| 2011-10-21 | $31.00 | $31.00 | 0 |
| 2011-10-20 | $31.00 | $31.00 | 100 |
| 2011-10-19 | $31.00 | $31.00 | 200 |
| 2011-10-18 | $31.75 | $31.75 | 2,000 |
| 2011-10-17 | $31.20 | $31.20 | 1,300 |
| 2011-10-14 | $31.70 | $31.70 | 1,500 |
| 2011-10-13 | $30.88 | $30.88 | 800 |
| 2011-10-12 | $31.15 | $31.15 | 3,500 |
| 2011-10-11 | $30.15 | $30.15 | 600 |
| 2011-10-10 | $31.00 | $31.00 | 1,500 |
| 2011-10-07 | $29.50 | $29.50 | 2,000 |
| 2011-10-06 | $29.95 | $29.95 | 2,500 |
| 2011-10-05 | $28.15 | $28.15 | 2,100 |
| 2011-10-04 | $28.00 | $28.00 | 400 |
| 2011-10-03 | $28.60 | $28.60 | 5,600 |
| 2011-09-30 | $29.00 | $29.00 | 0 |
| 2011-09-29 | $29.00 | $29.00 | 1,000 |
| 2011-09-28 | $28.56 | $28.56 | 0 |
| 2011-09-27 | $28.56 | $28.56 | 0 |
| 2011-09-26 | $28.56 | $28.56 | 1,200 |
| 2011-09-23 | $27.50 | $27.50 | 2,500 |
| 2011-09-22 | $27.10 | $27.10 | 1,000 |
| 2011-09-21 | $28.70 | $28.70 | 300 |
| 2011-09-20 | $28.00 | $28.00 | 9,700 |
| 2011-09-19 | $27.40 | $27.40 | 500 |
| 2011-09-16 | $27.50 | $27.50 | 1,700 |
| 2011-09-15 | $27.70 | $27.70 | 100 |
| 2011-09-14 | $27.25 | $27.25 | 700 |
| 2011-09-13 | $28.20 | $28.20 | 200 |
| 2011-09-12 | $27.80 | $27.80 | 0 |
| 2011-09-09 | $27.80 | $27.80 | 4,400 |
| 2011-09-08 | $29.40 | $29.40 | 900 |
| 2011-09-07 | $29.28 | $29.28 | 200 |
| 2011-09-06 | $28.66 | $28.66 | 300 |
| 2011-09-02 | $28.85 | $28.85 | 600 |
| 2011-09-01 | $30.25 | $30.25 | 2,200 |
| 2011-08-31 | $30.30 | $30.30 | 0 |
| 2011-08-30 | $30.30 | $30.30 | 300 |
| 2011-08-29 | $30.65 | $30.65 | 600 |
| 2011-08-26 | $29.60 | $29.60 | 2,100 |
| 2011-08-25 | $30.25 | $30.25 | 200 |
| 2011-08-24 | $30.05 | $30.05 | 100 |
| 2011-08-23 | $30.30 | $30.30 | 700 |
| 2011-08-22 | $29.00 | $29.00 | 1,800 |
| 2011-08-19 | $28.80 | $28.80 | 1,100 |
| 2011-08-18 | $29.20 | $29.20 | 2,100 |
| 2011-08-17 | $30.75 | $30.75 | 1,500 |
| 2011-08-16 | $32.50 | $32.50 | 2,200 |
| 2011-08-15 | $32.00 | $32.00 | 9,200 |
| 2011-08-12 | $29.85 | $29.85 | 300 |
| 2011-08-11 | $29.81 | $29.81 | 900 |
| 2011-08-10 | $28.65 | $28.65 | 0 |
| 2011-08-09 | $28.65 | $28.65 | 2,000 |
| 2011-08-08 | $27.40 | $27.40 | 4,900 |
| 2011-08-05 | $30.70 | $30.70 | 700 |
| 2011-08-04 | $30.20 | $30.20 | 200 |
| 2011-08-03 | $32.00 | $32.00 | 1,300 |
| 2011-08-02 | $32.90 | $32.90 | 100 |
| 2011-08-01 | $34.35 | $34.35 | 2,800 |
| 2011-07-29 | $34.05 | $34.05 | 2,800 |
| 2011-07-28 | $34.13 | $34.13 | 0 |
| 2011-07-27 | $34.13 | $34.13 | 1,400 |
| 2011-07-26 | $35.60 | $35.60 | 0 |
| 2011-07-25 | $35.60 | $35.60 | 1,000 |
| 2011-07-22 | $35.88 | $35.88 | 1,800 |
| 2011-07-21 | $36.40 | $36.40 | 900 |
| 2011-07-20 | $35.94 | $35.94 | 1,800 |
| 2011-07-19 | $35.21 | $35.21 | 200 |
| 2011-07-18 | $34.65 | $34.65 | 700 |
| 2011-07-15 | $34.53 | $34.53 | 2,000 |
| 2011-07-14 | $35.25 | $35.25 | 1,000 |
| 2011-07-13 | $34.15 | $34.15 | 0 |
| 2011-07-12 | $34.15 | $34.15 | 800 |
| 2011-07-11 | $34.30 | $34.30 | 200 |
| 2011-07-08 | $34.80 | $34.80 | 2,700 |
| 2011-07-07 | $35.60 | $35.60 | 3,100 |
| 2011-07-06 | $34.98 | $34.98 | 400 |
| 2011-07-05 | $35.16 | $35.16 | 700 |
| 2011-07-01 | $35.65 | $35.65 | 2,400 |
| 2011-06-30 | $35.82 | $35.82 | 1,200 |
| 2011-06-29 | $34.50 | $34.50 | 1,100 |
| 2011-06-28 | $33.25 | $33.25 | 1,600 |
| 2011-06-27 | $32.70 | $32.70 | 199,500 |
| 2011-06-24 | $33.25 | $33.25 | 1,000 |
| 2011-06-23 | $33.80 | $33.80 | 1,000 |
| 2011-06-22 | $34.20 | $34.20 | 0 |
| 2011-06-21 | $34.20 | $34.20 | 600 |
| 2011-06-20 | $35.10 | $35.10 | 0 |
| 2011-06-17 | $35.10 | $35.10 | 1,000 |
| 2011-06-16 | $33.95 | $33.95 | 1,300 |
| 2011-06-15 | $33.70 | $33.70 | 600 |
| 2011-06-14 | $34.75 | $34.75 | 0 |
| 2011-06-13 | $34.75 | $34.75 | 500 |
| 2011-06-10 | $34.95 | $34.95 | 200 |
| 2011-06-09 | $35.00 | $35.00 | 1,200 |
| 2011-06-08 | $35.60 | $35.60 | 300 |
| 2011-06-07 | $36.35 | $36.35 | 300 |
| 2011-06-06 | $36.40 | $36.40 | 200 |
| 2011-06-03 | $36.30 | $36.30 | 100 |
| 2011-06-02 | $36.00 | $36.00 | 400 |
| 2011-06-01 | $36.95 | $36.95 | 100 |
| 2011-05-31 | $36.45 | $36.45 | 2,600 |
| 2011-05-27 | $36.75 | $36.75 | 6,200 |
| 2011-05-26 | $35.85 | $35.85 | 300 |
| 2011-05-25 | $35.80 | $35.80 | 600 |
| 2011-05-24 | $36.25 | $36.25 | 4,200 |
| 2011-05-23 | $35.70 | $35.70 | 1,400 |
| 2011-05-20 | $36.35 | $36.35 | 0 |
| 2011-05-19 | $36.35 | $36.35 | 1,000 |
| 2011-05-18 | $36.55 | $36.55 | 0 |
| 2011-05-17 | $36.55 | $36.55 | 200 |
| 2011-05-16 | $36.40 | $36.40 | 600 |
| 2011-05-13 | $36.40 | $36.40 | 800 |
| 2011-05-12 | $37.00 | $37.00 | 0 |
| 2011-05-11 | $37.00 | $37.00 | 2,600 |
| 2011-05-10 | $37.50 | $37.50 | 200 |
| 2011-05-09 | $37.60 | $37.60 | 700 |
| 2011-05-06 | $37.51 | $37.51 | 1,800 |
| 2011-05-05 | $37.00 | $37.00 | 1,000 |
| 2011-05-04 | $38.20 | $38.20 | 0 |
| 2011-05-03 | $38.20 | $38.20 | 0 |
| 2011-05-02 | $38.20 | $38.20 | 2,700 |
| 2011-04-29 | $37.55 | $37.55 | 400 |
| 2011-04-28 | $38.80 | $38.80 | 0 |
| 2011-04-27 | $38.80 | $38.80 | 300 |
| 2011-04-26 | $38.15 | $38.15 | 100 |
| 2011-04-25 | $38.00 | $38.00 | 1,700 |
| 2011-04-21 | $36.50 | $36.50 | 0 |
| 2011-04-20 | $36.50 | $36.50 | 0 |
| 2011-04-19 | $36.50 | $36.50 | 1,600 |
| 2011-04-18 | $37.83 | $37.83 | 0 |
| 2011-04-15 | $37.83 | $37.83 | 0 |
| 2011-04-14 | $37.83 | $37.83 | 300 |
| 2011-04-13 | $38.65 | $38.65 | 0 |
| 2011-04-12 | $38.65 | $38.65 | 0 |
| 2011-04-11 | $38.65 | $38.65 | 0 |
| 2011-04-08 | $38.65 | $38.65 | 0 |
| 2011-04-07 | $38.65 | $38.65 | 200 |
| 2011-04-06 | $37.95 | $37.95 | 0 |
| 2011-04-05 | $37.95 | $37.95 | 0 |
| 2011-04-04 | $37.95 | $37.95 | 600 |
| 2011-04-01 | $35.60 | $35.60 | 0 |
| 2011-03-31 | $35.60 | $35.60 | 0 |
| 2011-03-30 | $35.60 | $35.60 | 0 |
| 2011-03-29 | $35.60 | $35.60 | 0 |
| 2011-03-28 | $35.60 | $35.60 | 0 |
| 2011-03-25 | $35.60 | $35.60 | 0 |
| 2011-03-24 | $35.60 | $35.60 | 200 |
| 2011-03-23 | $34.68 | $34.68 | 0 |
| 2011-03-22 | $34.68 | $34.68 | 300 |
| 2011-03-21 | $34.65 | $34.65 | 200 |
| 2011-03-18 | $33.50 | $33.50 | 0 |
| 2011-03-17 | $33.50 | $33.50 | 400 |
| 2011-03-16 | $34.20 | $34.20 | 0 |
| 2011-03-15 | $34.20 | $34.20 | 200 |
| 2011-03-14 | $35.35 | $35.35 | 0 |
| 2011-03-11 | $35.35 | $35.35 | 700 |
| 2011-03-10 | $36.70 | $36.70 | 300 |
| 2011-03-09 | $36.10 | $36.10 | 0 |
| 2011-03-08 | $36.10 | $36.10 | 300 |
| 2011-03-07 | $36.25 | $36.25 | 1,300 |
| 2011-03-04 | $36.60 | $36.60 | 100 |
| 2011-03-03 | $36.04 | $36.04 | 0 |
| 2011-03-02 | $36.04 | $36.04 | 0 |
| 2011-03-01 | $36.04 | $36.04 | 0 |
| 2011-02-28 | $36.04 | $36.04 | 0 |
| 2011-02-25 | $36.04 | $36.04 | 0 |
| 2011-02-24 | $36.04 | $36.04 | 0 |
| 2011-02-23 | $36.04 | $36.04 | 100 |
| 2011-02-22 | $35.55 | $35.55 | 900 |
| 2011-02-18 | $36.25 | $36.25 | 600 |
| 2011-02-17 | $36.15 | $36.15 | 300 |
| 2011-02-16 | $38.00 | $38.00 | 2,400 |
| 2011-02-15 | $38.10 | $38.10 | 0 |
| 2011-02-14 | $38.10 | $38.10 | 0 |
| 2011-02-11 | $38.10 | $38.10 | 3,200 |
| 2011-02-10 | $38.00 | $38.00 | 2,900 |
| 2011-02-09 | $37.70 | $37.70 | 0 |
| 2011-02-08 | $37.70 | $37.70 | 0 |
| 2011-02-07 | $37.70 | $37.70 | 0 |
| 2011-02-04 | $37.70 | $37.70 | 200 |
| 2011-02-03 | $37.80 | $37.80 | 300 |
| 2011-02-02 | $37.00 | $37.00 | 0 |
| 2011-02-01 | $37.00 | $37.00 | 200 |
| 2011-01-31 | $37.00 | $37.00 | 700 |
| 2011-01-28 | $37.30 | $37.30 | 800 |
| 2011-01-27 | $37.00 | $37.00 | 400 |
| 2011-01-26 | $37.15 | $37.15 | 2,100 |
| 2011-01-25 | $37.45 | $37.45 | 1,500 |
| 2011-01-24 | $37.15 | $37.15 | 1,000 |
| 2011-01-21 | $37.70 | $37.70 | 0 |
| 2011-01-20 | $37.70 | $37.70 | 0 |
| 2011-01-19 | $37.70 | $37.70 | 1,400 |
| 2011-01-18 | $37.25 | $37.25 | 3,800 |
| 2011-01-14 | $32.50 | $32.50 | 0 |
| 2011-01-13 | $32.50 | $32.50 | 0 |
| 2011-01-12 | $32.50 | $32.50 | 0 |
| 2011-01-11 | $32.50 | $32.50 | 0 |
| 2011-01-10 | $32.50 | $32.50 | 300 |
| 2011-01-07 | $36.55 | $36.55 | 400 |
| 2011-01-06 | $37.00 | $37.00 | 0 |
| 2011-01-05 | $37.00 | $37.00 | 600 |
| 2011-01-04 | $36.90 | $36.90 | 700 |
| 2011-01-03 | $38.00 | $38.00 | 0 |