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
- 1999-03-11 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 | $51.90 | $106.97 | 0 |
| 2011-12-29 | $51.90 | $106.97 | 0 |
| 2011-12-28 | $51.90 | $106.97 | 300 |
| 2011-12-27 | $52.50 | $108.21 | 0 |
| 2011-12-23 | $52.50 | $108.21 | 0 |
| 2011-12-22 | $52.50 | $108.21 | 0 |
| 2011-12-21 | $52.50 | $108.21 | 0 |
| 2011-12-20 | $52.50 | $108.21 | 0 |
| 2011-12-19 | $52.50 | $108.21 | 0 |
| 2011-12-16 | $52.50 | $108.21 | 0 |
| 2011-12-15 | $52.50 | $108.21 | 800 |
| 2011-12-14 | $52.50 | $108.21 | 100 |
| 2011-12-13 | $52.84 | $108.91 | 0 |
| 2011-12-12 | $52.84 | $108.91 | 0 |
| 2011-12-09 | $52.84 | $108.91 | 0 |
| 2011-12-08 | $52.84 | $108.91 | 0 |
| 2011-12-07 | $52.84 | $108.91 | 0 |
| 2011-12-06 | $52.84 | $107.24 | 0 |
| 2011-12-05 | $52.84 | $107.24 | 0 |
| 2011-12-02 | $52.84 | $107.24 | 0 |
| 2011-12-01 | $52.84 | $107.24 | 0 |
| 2011-11-30 | $52.84 | $107.24 | 0 |
| 2011-11-29 | $52.84 | $107.24 | 100 |
| 2011-11-28 | $53.01 | $107.59 | 0 |
| 2011-11-25 | $53.01 | $107.59 | 0 |
| 2011-11-23 | $53.01 | $107.59 | 0 |
| 2011-11-22 | $53.01 | $107.59 | 0 |
| 2011-11-21 | $53.01 | $107.59 | 0 |
| 2011-11-18 | $53.01 | $107.59 | 0 |
| 2011-11-17 | $53.01 | $107.59 | 900 |
| 2011-11-16 | $54.69 | $111.00 | 0 |
| 2011-11-15 | $54.69 | $111.00 | 600 |
| 2011-11-14 | $54.82 | $111.26 | 0 |
| 2011-11-11 | $54.82 | $111.26 | 0 |
| 2011-11-10 | $54.82 | $111.26 | 0 |
| 2011-11-09 | $54.82 | $111.26 | 0 |
| 2011-11-08 | $54.82 | $111.26 | 0 |
| 2011-11-07 | $54.82 | $111.26 | 0 |
| 2011-11-04 | $54.82 | $111.26 | 200 |
| 2011-11-03 | $54.95 | $111.52 | 0 |
| 2011-11-02 | $54.95 | $111.52 | 0 |
| 2011-11-01 | $54.95 | $111.52 | 200 |
| 2011-10-31 | $54.95 | $111.52 | 0 |
| 2011-10-28 | $54.95 | $111.52 | 200 |
| 2011-10-27 | $56.20 | $114.06 | 0 |
| 2011-10-26 | $56.20 | $114.06 | 0 |
| 2011-10-25 | $56.20 | $114.06 | 300 |
| 2011-10-24 | $56.50 | $114.67 | 0 |
| 2011-10-21 | $56.50 | $114.67 | 300 |
| 2011-10-20 | $54.90 | $111.42 | 400 |
| 2011-10-19 | $54.90 | $111.42 | 1,500 |
| 2011-10-18 | $55.95 | $113.55 | 300 |
| 2011-10-17 | $56.50 | $114.67 | 200 |
| 2011-10-14 | $53.00 | $107.57 | 0 |
| 2011-10-13 | $53.00 | $107.57 | 0 |
| 2011-10-12 | $53.00 | $107.57 | 300 |
| 2011-10-11 | $55.50 | $112.64 | 0 |
| 2011-10-10 | $55.50 | $112.64 | 0 |
| 2011-10-07 | $55.50 | $112.64 | 300 |
| 2011-10-06 | $56.00 | $113.65 | 300 |
| 2011-10-05 | $53.50 | $108.58 | 300 |
| 2011-10-04 | $57.99 | $117.69 | 1,400 |
| 2011-10-03 | $55.55 | $112.74 | 500 |
| 2011-09-30 | $56.99 | $115.66 | 200 |
| 2011-09-29 | $59.00 | $119.74 | 0 |
| 2011-09-28 | $59.00 | $119.74 | 600 |
| 2011-09-27 | $54.25 | $110.10 | 0 |
| 2011-09-26 | $54.25 | $110.10 | 0 |
| 2011-09-23 | $54.25 | $110.10 | 200 |
| 2011-09-22 | $54.25 | $110.10 | 600 |
| 2011-09-21 | $55.49 | $112.62 | 0 |
| 2011-09-20 | $55.49 | $112.62 | 0 |
| 2011-09-19 | $55.49 | $112.62 | 800 |
| 2011-09-16 | $52.01 | $105.56 | 200 |
| 2011-09-15 | $51.75 | $105.03 | 0 |
| 2011-09-14 | $51.75 | $105.03 | 0 |
| 2011-09-13 | $51.75 | $105.03 | 0 |
| 2011-09-12 | $51.75 | $105.03 | 200 |
| 2011-09-09 | $51.75 | $105.03 | 200 |
| 2011-09-08 | $52.00 | $105.54 | 100 |
| 2011-09-07 | $51.75 | $105.03 | 600 |
| 2011-09-06 | $54.00 | $107.95 | 200 |
| 2011-09-02 | $54.00 | $107.95 | 600 |
| 2011-09-01 | $51.75 | $103.45 | 100 |
| 2011-08-31 | $54.00 | $107.95 | 0 |
| 2011-08-30 | $54.00 | $107.95 | 300 |
| 2011-08-29 | $52.00 | $103.95 | 0 |
| 2011-08-26 | $52.00 | $103.95 | 0 |
| 2011-08-25 | $52.00 | $103.95 | 200 |
| 2011-08-24 | $54.00 | $107.95 | 0 |
| 2011-08-23 | $54.00 | $107.95 | 0 |
| 2011-08-22 | $54.00 | $107.95 | 0 |
| 2011-08-19 | $54.00 | $107.95 | 0 |
| 2011-08-18 | $54.00 | $107.95 | 0 |
| 2011-08-17 | $54.00 | $107.95 | 0 |
| 2011-08-16 | $54.00 | $107.95 | 1,200 |
| 2011-08-15 | $54.00 | $107.95 | 0 |
| 2011-08-12 | $54.00 | $107.95 | 100 |
| 2011-08-11 | $51.75 | $103.45 | 0 |
| 2011-08-10 | $51.75 | $103.45 | 200 |
| 2011-08-09 | $51.75 | $103.45 | 200 |
| 2011-08-08 | $51.75 | $103.45 | 1,600 |
| 2011-08-05 | $52.50 | $104.95 | 0 |
| 2011-08-04 | $52.50 | $104.95 | 300 |
| 2011-08-03 | $52.50 | $104.95 | 500 |
| 2011-08-02 | $51.76 | $103.47 | 600 |
| 2011-08-01 | $54.00 | $107.95 | 0 |
| 2011-07-29 | $54.00 | $107.95 | 0 |
| 2011-07-28 | $54.00 | $107.95 | 0 |
| 2011-07-27 | $54.00 | $107.95 | 0 |
| 2011-07-26 | $54.00 | $107.95 | 500 |
| 2011-07-25 | $52.50 | $104.95 | 600 |
| 2011-07-22 | $52.00 | $103.95 | 0 |
| 2011-07-21 | $52.00 | $103.95 | 0 |
| 2011-07-20 | $52.00 | $103.95 | 0 |
| 2011-07-19 | $52.00 | $103.95 | 0 |
| 2011-07-18 | $52.00 | $103.95 | 0 |
| 2011-07-15 | $52.00 | $103.95 | 0 |
| 2011-07-14 | $52.00 | $103.95 | 0 |
| 2011-07-13 | $52.00 | $103.95 | 300 |
| 2011-07-12 | $52.01 | $103.97 | 0 |
| 2011-07-11 | $52.01 | $103.97 | 0 |
| 2011-07-08 | $52.01 | $103.97 | 0 |
| 2011-07-07 | $52.01 | $103.97 | 0 |
| 2011-07-06 | $52.01 | $103.97 | 200 |
| 2011-07-05 | $52.00 | $103.95 | 400 |
| 2011-07-01 | $52.00 | $103.95 | 0 |
| 2011-06-30 | $52.00 | $103.95 | 0 |
| 2011-06-29 | $52.00 | $103.95 | 0 |
| 2011-06-28 | $52.00 | $103.95 | 0 |
| 2011-06-27 | $52.00 | $103.95 | 0 |
| 2011-06-24 | $52.00 | $103.95 | 0 |
| 2011-06-23 | $52.00 | $103.95 | 400 |
| 2011-06-22 | $51.76 | $103.47 | 0 |
| 2011-06-21 | $51.76 | $103.47 | 0 |
| 2011-06-20 | $51.76 | $103.47 | 0 |
| 2011-06-17 | $51.76 | $103.47 | 0 |
| 2011-06-16 | $51.76 | $103.47 | 0 |
| 2011-06-15 | $51.76 | $103.47 | 1,100 |
| 2011-06-14 | $53.50 | $106.95 | 0 |
| 2011-06-13 | $53.50 | $106.95 | 0 |
| 2011-06-10 | $53.50 | $106.95 | 0 |
| 2011-06-09 | $53.50 | $106.95 | 0 |
| 2011-06-08 | $53.50 | $106.95 | 0 |
| 2011-06-07 | $53.50 | $105.33 | 0 |
| 2011-06-06 | $53.50 | $105.33 | 200 |
| 2011-06-03 | $51.60 | $101.59 | 0 |
| 2011-06-02 | $51.60 | $101.59 | 0 |
| 2011-06-01 | $51.60 | $101.59 | 0 |
| 2011-05-31 | $51.60 | $101.59 | 0 |
| 2011-05-27 | $51.60 | $101.59 | 0 |
| 2011-05-26 | $51.60 | $101.59 | 100 |
| 2011-05-25 | $52.10 | $102.58 | 200 |
| 2011-05-24 | $53.65 | $105.63 | 0 |
| 2011-05-23 | $53.65 | $105.63 | 1,600 |
| 2011-05-20 | $52.00 | $102.38 | 0 |
| 2011-05-19 | $52.00 | $102.38 | 0 |
| 2011-05-18 | $52.00 | $102.38 | 0 |
| 2011-05-17 | $52.00 | $102.38 | 0 |
| 2011-05-16 | $52.00 | $102.38 | 0 |
| 2011-05-13 | $52.00 | $102.38 | 800 |
| 2011-05-12 | $52.85 | $104.05 | 0 |
| 2011-05-11 | $52.85 | $104.05 | 400 |
| 2011-05-10 | $52.75 | $103.86 | 0 |
| 2011-05-09 | $52.75 | $103.86 | 0 |
| 2011-05-06 | $52.75 | $103.86 | 0 |
| 2011-05-05 | $52.75 | $103.86 | 2,500 |
| 2011-05-04 | $51.15 | $100.71 | 0 |
| 2011-05-03 | $51.15 | $100.71 | 1,600 |
| 2011-05-02 | $52.55 | $103.46 | 200 |
| 2011-04-29 | $52.35 | $103.07 | 0 |
| 2011-04-28 | $52.35 | $103.07 | 0 |
| 2011-04-27 | $52.35 | $103.07 | 0 |
| 2011-04-26 | $52.35 | $103.07 | 0 |
| 2011-04-25 | $52.35 | $103.07 | 0 |
| 2011-04-21 | $52.35 | $103.07 | 0 |
| 2011-04-20 | $52.35 | $103.07 | 0 |
| 2011-04-19 | $52.35 | $103.07 | 0 |
| 2011-04-18 | $52.35 | $103.07 | 0 |
| 2011-04-15 | $52.35 | $103.07 | 0 |
| 2011-04-14 | $52.35 | $103.07 | 0 |
| 2011-04-13 | $52.35 | $103.07 | 0 |
| 2011-04-12 | $52.35 | $103.07 | 0 |
| 2011-04-11 | $52.35 | $103.07 | 0 |
| 2011-04-08 | $52.35 | $103.07 | 0 |
| 2011-04-07 | $52.35 | $103.07 | 1,600 |
| 2011-04-06 | $51.00 | $100.41 | 800 |
| 2011-04-05 | $50.10 | $98.64 | 200 |
| 2011-04-04 | $52.00 | $102.38 | 600 |
| 2011-04-01 | $50.50 | $99.43 | 0 |
| 2011-03-31 | $50.50 | $99.43 | 0 |
| 2011-03-30 | $50.50 | $99.43 | 0 |
| 2011-03-29 | $50.50 | $99.43 | 0 |
| 2011-03-28 | $50.50 | $99.43 | 100 |
| 2011-03-25 | $50.50 | $99.43 | 200 |
| 2011-03-24 | $50.50 | $99.43 | 0 |
| 2011-03-23 | $50.50 | $99.43 | 0 |
| 2011-03-22 | $50.50 | $99.43 | 0 |
| 2011-03-21 | $50.50 | $99.43 | 100 |
| 2011-03-18 | $50.25 | $98.93 | 0 |
| 2011-03-17 | $50.25 | $98.93 | 0 |
| 2011-03-16 | $50.25 | $98.93 | 700 |
| 2011-03-15 | $50.25 | $98.93 | 0 |
| 2011-03-14 | $50.25 | $98.93 | 0 |
| 2011-03-11 | $50.25 | $98.93 | 200 |
| 2011-03-10 | $50.25 | $98.93 | 0 |
| 2011-03-09 | $50.25 | $98.93 | 400 |
| 2011-03-08 | $53.00 | $104.35 | 0 |
| 2011-03-07 | $53.00 | $102.75 | 0 |
| 2011-03-04 | $53.00 | $102.75 | 0 |
| 2011-03-03 | $53.00 | $102.75 | 200 |
| 2011-03-02 | $51.75 | $100.33 | 0 |
| 2011-03-01 | $51.75 | $100.33 | 0 |
| 2011-02-28 | $51.75 | $100.33 | 0 |
| 2011-02-25 | $51.75 | $100.33 | 0 |
| 2011-02-24 | $51.75 | $100.33 | 0 |
| 2011-02-23 | $51.75 | $100.33 | 300 |
| 2011-02-22 | $53.00 | $102.75 | 0 |
| 2011-02-18 | $53.00 | $102.75 | 700 |
| 2011-02-17 | $52.20 | $101.20 | 1,100 |
| 2011-02-16 | $52.20 | $101.20 | 0 |
| 2011-02-15 | $52.20 | $101.20 | 0 |
| 2011-02-14 | $52.20 | $101.20 | 0 |
| 2011-02-11 | $52.20 | $101.20 | 300 |
| 2011-02-10 | $53.75 | $104.21 | 0 |
| 2011-02-09 | $53.75 | $104.21 | 0 |
| 2011-02-08 | $53.75 | $104.21 | 0 |
| 2011-02-07 | $53.75 | $104.21 | 400 |
| 2011-02-04 | $51.25 | $99.36 | 0 |
| 2011-02-03 | $51.25 | $99.36 | 200 |
| 2011-02-02 | $51.10 | $99.07 | 0 |
| 2011-02-01 | $51.10 | $99.07 | 500 |
| 2011-01-31 | $51.25 | $99.36 | 900 |
| 2011-01-28 | $52.00 | $100.81 | 0 |
| 2011-01-27 | $52.00 | $100.81 | 0 |
| 2011-01-26 | $52.00 | $100.81 | 0 |
| 2011-01-25 | $52.00 | $100.81 | 0 |
| 2011-01-24 | $52.00 | $100.81 | 0 |
| 2011-01-21 | $52.00 | $100.81 | 2,800 |
| 2011-01-20 | $51.25 | $99.36 | 0 |
| 2011-01-19 | $51.25 | $99.36 | 700 |
| 2011-01-18 | $51.25 | $99.36 | 0 |
| 2011-01-14 | $51.25 | $99.36 | 0 |
| 2011-01-13 | $51.25 | $99.36 | 100 |
| 2011-01-12 | $51.25 | $99.36 | 400 |
| 2011-01-11 | $51.25 | $99.36 | 0 |
| 2011-01-10 | $51.25 | $99.36 | 200 |
| 2011-01-07 | $51.00 | $98.88 | 0 |
| 2011-01-06 | $51.00 | $98.88 | 400 |
| 2011-01-05 | $50.90 | $98.68 | 10,100 |
| 2011-01-04 | $50.40 | $97.71 | 500 |
| 2011-01-03 | $50.75 | $98.39 | 100 |