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
- 2001-07-18 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 | $40.45 | $63.40 | 0 |
| 2011-12-29 | $40.45 | $63.40 | 0 |
| 2011-12-28 | $40.45 | $63.40 | 0 |
| 2011-12-27 | $40.45 | $63.40 | 0 |
| 2011-12-23 | $40.45 | $63.40 | 0 |
| 2011-12-22 | $40.45 | $63.40 | 0 |
| 2011-12-21 | $40.45 | $63.40 | 0 |
| 2011-12-20 | $40.45 | $63.40 | 0 |
| 2011-12-19 | $40.45 | $63.40 | 0 |
| 2011-12-16 | $40.45 | $63.40 | 0 |
| 2011-12-15 | $40.45 | $63.40 | 700 |
| 2011-12-14 | $36.25 | $56.82 | 0 |
| 2011-12-13 | $36.25 | $56.82 | 0 |
| 2011-12-12 | $36.25 | $56.82 | 0 |
| 2011-12-09 | $36.25 | $56.82 | 0 |
| 2011-12-08 | $36.25 | $56.82 | 0 |
| 2011-12-07 | $36.25 | $56.82 | 500 |
| 2011-12-06 | $36.32 | $56.93 | 0 |
| 2011-12-05 | $36.32 | $56.93 | 200 |
| 2011-12-02 | $36.25 | $56.82 | 0 |
| 2011-12-01 | $36.25 | $56.82 | 0 |
| 2011-11-30 | $36.25 | $56.82 | 0 |
| 2011-11-29 | $36.25 | $56.82 | 0 |
| 2011-11-28 | $36.25 | $56.82 | 0 |
| 2011-11-25 | $36.25 | $56.82 | 0 |
| 2011-11-23 | $36.25 | $56.82 | 0 |
| 2011-11-22 | $36.25 | $56.82 | 0 |
| 2011-11-21 | $36.25 | $56.82 | 0 |
| 2011-11-18 | $36.25 | $56.82 | 200 |
| 2011-11-17 | $36.25 | $56.82 | 0 |
| 2011-11-16 | $36.25 | $56.82 | 0 |
| 2011-11-15 | $36.25 | $56.82 | 0 |
| 2011-11-14 | $36.25 | $56.82 | 200 |
| 2011-11-11 | $40.45 | $63.40 | 0 |
| 2011-11-10 | $40.45 | $63.40 | 0 |
| 2011-11-09 | $40.45 | $63.40 | 0 |
| 2011-11-08 | $40.45 | $63.40 | 1,000 |
| 2011-11-07 | $40.25 | $63.09 | 1,700 |
| 2011-11-04 | $40.00 | $62.70 | 0 |
| 2011-11-03 | $40.00 | $62.70 | 0 |
| 2011-11-02 | $40.00 | $62.70 | 0 |
| 2011-11-01 | $40.00 | $62.70 | 0 |
| 2011-10-31 | $40.00 | $62.70 | 0 |
| 2011-10-28 | $40.00 | $62.70 | 23,800 |
| 2011-10-27 | $40.00 | $62.70 | 17,200 |
| 2011-10-26 | $39.00 | $61.13 | 0 |
| 2011-10-25 | $39.00 | $61.13 | 0 |
| 2011-10-24 | $39.00 | $61.13 | 0 |
| 2011-10-21 | $39.00 | $61.13 | 0 |
| 2011-10-20 | $39.00 | $61.13 | 0 |
| 2011-10-19 | $39.00 | $61.13 | 0 |
| 2011-10-18 | $39.00 | $61.13 | 0 |
| 2011-10-17 | $39.00 | $61.13 | 0 |
| 2011-10-14 | $39.00 | $61.13 | 300 |
| 2011-10-13 | $39.00 | $61.13 | 0 |
| 2011-10-12 | $39.00 | $61.13 | 0 |
| 2011-10-11 | $39.00 | $61.13 | 200 |
| 2011-10-10 | $38.00 | $59.56 | 0 |
| 2011-10-07 | $38.00 | $59.56 | 0 |
| 2011-10-06 | $38.00 | $59.56 | 0 |
| 2011-10-05 | $38.00 | $59.56 | 0 |
| 2011-10-04 | $38.00 | $58.82 | 0 |
| 2011-10-03 | $38.00 | $58.82 | 800 |
| 2011-09-30 | $37.99 | $58.80 | 0 |
| 2011-09-29 | $37.99 | $58.80 | 0 |
| 2011-09-28 | $37.99 | $58.80 | 0 |
| 2011-09-27 | $37.99 | $58.80 | 200 |
| 2011-09-26 | $36.50 | $56.50 | 0 |
| 2011-09-23 | $36.50 | $56.50 | 500 |
| 2011-09-22 | $37.13 | $57.47 | 0 |
| 2011-09-21 | $37.13 | $57.47 | 3,300 |
| 2011-09-20 | $35.05 | $54.25 | 200 |
| 2011-09-19 | $35.00 | $54.18 | 0 |
| 2011-09-16 | $35.00 | $54.18 | 0 |
| 2011-09-15 | $35.00 | $54.18 | 0 |
| 2011-09-14 | $35.00 | $54.18 | 0 |
| 2011-09-13 | $35.00 | $54.18 | 0 |
| 2011-09-12 | $35.00 | $54.18 | 0 |
| 2011-09-09 | $35.00 | $54.18 | 0 |
| 2011-09-08 | $35.00 | $54.18 | 0 |
| 2011-09-07 | $35.00 | $54.18 | 0 |
| 2011-09-06 | $35.00 | $54.18 | 0 |
| 2011-09-02 | $35.00 | $54.18 | 0 |
| 2011-09-01 | $35.00 | $54.18 | 0 |
| 2011-08-31 | $35.00 | $54.18 | 0 |
| 2011-08-30 | $35.00 | $54.18 | 0 |
| 2011-08-29 | $35.00 | $54.18 | 200 |
| 2011-08-26 | $35.00 | $54.18 | 0 |
| 2011-08-25 | $35.00 | $54.18 | 0 |
| 2011-08-24 | $35.00 | $54.18 | 0 |
| 2011-08-23 | $35.00 | $54.18 | 300 |
| 2011-08-22 | $36.20 | $56.03 | 13,200 |
| 2011-08-19 | $37.25 | $57.66 | 0 |
| 2011-08-18 | $37.25 | $57.66 | 0 |
| 2011-08-17 | $37.25 | $57.66 | 2,000 |
| 2011-08-16 | $35.55 | $55.03 | 0 |
| 2011-08-15 | $35.55 | $55.03 | 0 |
| 2011-08-12 | $35.55 | $55.03 | 0 |
| 2011-08-11 | $35.55 | $55.03 | 0 |
| 2011-08-10 | $35.55 | $55.03 | 0 |
| 2011-08-09 | $35.55 | $55.03 | 0 |
| 2011-08-08 | $35.55 | $55.03 | 0 |
| 2011-08-05 | $35.55 | $55.03 | 200 |
| 2011-08-04 | $33.10 | $51.23 | 300 |
| 2011-08-03 | $35.00 | $54.18 | 0 |
| 2011-08-02 | $35.00 | $54.18 | 800 |
| 2011-08-01 | $35.10 | $54.33 | 0 |
| 2011-07-29 | $35.10 | $54.33 | 600 |
| 2011-07-28 | $34.20 | $52.94 | 0 |
| 2011-07-27 | $34.20 | $52.94 | 0 |
| 2011-07-26 | $34.20 | $52.94 | 0 |
| 2011-07-25 | $34.20 | $52.94 | 0 |
| 2011-07-22 | $34.20 | $52.94 | 0 |
| 2011-07-21 | $34.20 | $52.94 | 0 |
| 2011-07-20 | $34.20 | $52.94 | 0 |
| 2011-07-19 | $34.20 | $52.94 | 0 |
| 2011-07-18 | $34.20 | $52.94 | 0 |
| 2011-07-15 | $34.20 | $52.94 | 0 |
| 2011-07-14 | $34.20 | $52.94 | 0 |
| 2011-07-13 | $34.20 | $52.94 | 0 |
| 2011-07-12 | $34.20 | $52.94 | 0 |
| 2011-07-11 | $34.20 | $52.94 | 0 |
| 2011-07-08 | $34.20 | $52.94 | 400 |
| 2011-07-07 | $35.00 | $54.18 | 0 |
| 2011-07-06 | $35.00 | $54.18 | 0 |
| 2011-07-05 | $35.00 | $53.44 | 0 |
| 2011-07-01 | $35.00 | $53.44 | 0 |
| 2011-06-30 | $35.00 | $53.44 | 0 |
| 2011-06-29 | $35.00 | $53.44 | 0 |
| 2011-06-28 | $35.00 | $53.44 | 0 |
| 2011-06-27 | $35.00 | $53.44 | 0 |
| 2011-06-24 | $35.00 | $53.44 | 0 |
| 2011-06-23 | $35.00 | $53.44 | 0 |
| 2011-06-22 | $35.00 | $53.44 | 0 |
| 2011-06-21 | $35.00 | $53.44 | 0 |
| 2011-06-20 | $35.00 | $53.44 | 0 |
| 2011-06-17 | $35.00 | $53.44 | 0 |
| 2011-06-16 | $35.00 | $53.44 | 100 |
| 2011-06-15 | $34.75 | $53.06 | 0 |
| 2011-06-14 | $34.75 | $53.06 | 1,500 |
| 2011-06-13 | $35.20 | $53.75 | 0 |
| 2011-06-10 | $35.20 | $53.75 | 0 |
| 2011-06-09 | $35.20 | $53.75 | 0 |
| 2011-06-08 | $35.20 | $53.75 | 0 |
| 2011-06-07 | $35.20 | $53.75 | 0 |
| 2011-06-06 | $35.20 | $53.75 | 0 |
| 2011-06-03 | $35.20 | $53.75 | 700 |
| 2011-06-02 | $34.00 | $51.91 | 0 |
| 2011-06-01 | $34.00 | $51.91 | 0 |
| 2011-05-31 | $34.00 | $51.91 | 0 |
| 2011-05-27 | $34.00 | $51.91 | 0 |
| 2011-05-26 | $34.00 | $51.91 | 0 |
| 2011-05-25 | $34.00 | $51.91 | 0 |
| 2011-05-24 | $34.00 | $51.91 | 0 |
| 2011-05-23 | $34.00 | $51.91 | 0 |
| 2011-05-20 | $34.00 | $51.91 | 0 |
| 2011-05-19 | $34.00 | $51.91 | 0 |
| 2011-05-18 | $34.00 | $51.91 | 0 |
| 2011-05-17 | $34.00 | $51.91 | 200 |
| 2011-05-16 | $34.00 | $51.91 | 0 |
| 2011-05-13 | $34.00 | $51.91 | 0 |
| 2011-05-12 | $34.00 | $51.91 | 0 |
| 2011-05-11 | $34.00 | $51.91 | 500 |
| 2011-05-10 | $33.00 | $50.39 | 0 |
| 2011-05-09 | $33.00 | $50.39 | 700 |
| 2011-05-06 | $33.75 | $51.53 | 0 |
| 2011-05-05 | $33.75 | $51.53 | 0 |
| 2011-05-04 | $33.75 | $51.53 | 400 |
| 2011-05-03 | $33.75 | $51.53 | 1,200 |
| 2011-05-02 | $33.75 | $51.53 | 0 |
| 2011-04-29 | $33.75 | $51.53 | 0 |
| 2011-04-28 | $33.75 | $51.53 | 0 |
| 2011-04-27 | $33.75 | $51.53 | 0 |
| 2011-04-26 | $33.75 | $51.53 | 0 |
| 2011-04-25 | $33.75 | $51.53 | 900 |
| 2011-04-21 | $33.10 | $50.54 | 0 |
| 2011-04-20 | $33.10 | $50.54 | 0 |
| 2011-04-19 | $33.10 | $50.54 | 1,100 |
| 2011-04-18 | $32.00 | $48.86 | 0 |
| 2011-04-15 | $32.00 | $48.86 | 0 |
| 2011-04-14 | $32.00 | $48.86 | 0 |
| 2011-04-13 | $32.00 | $48.86 | 800 |
| 2011-04-12 | $32.25 | $49.24 | 0 |
| 2011-04-11 | $32.25 | $49.24 | 0 |
| 2011-04-08 | $32.25 | $49.24 | 9,100 |
| 2011-04-07 | $34.50 | $52.68 | 0 |
| 2011-04-06 | $34.50 | $52.68 | 0 |
| 2011-04-05 | $34.50 | $51.95 | 0 |
| 2011-04-04 | $34.50 | $51.95 | 0 |
| 2011-04-01 | $34.50 | $51.95 | 0 |
| 2011-03-31 | $34.50 | $51.95 | 0 |
| 2011-03-30 | $34.50 | $51.95 | 0 |
| 2011-03-29 | $34.50 | $51.95 | 0 |
| 2011-03-28 | $34.50 | $51.95 | 0 |
| 2011-03-25 | $34.50 | $51.95 | 0 |
| 2011-03-24 | $34.50 | $51.95 | 0 |
| 2011-03-23 | $34.50 | $51.95 | 0 |
| 2011-03-22 | $34.50 | $51.95 | 0 |
| 2011-03-21 | $34.50 | $51.95 | 0 |
| 2011-03-18 | $34.50 | $51.95 | 0 |
| 2011-03-17 | $34.50 | $51.95 | 0 |
| 2011-03-16 | $34.50 | $51.95 | 0 |
| 2011-03-15 | $34.50 | $51.95 | 0 |
| 2011-03-14 | $34.50 | $51.95 | 1,000 |
| 2011-03-11 | $33.75 | $50.82 | 0 |
| 2011-03-10 | $33.75 | $50.82 | 0 |
| 2011-03-09 | $33.75 | $50.82 | 0 |
| 2011-03-08 | $33.75 | $50.82 | 0 |
| 2011-03-07 | $33.75 | $50.82 | 0 |
| 2011-03-04 | $33.75 | $50.82 | 0 |
| 2011-03-03 | $33.75 | $50.82 | 0 |
| 2011-03-02 | $33.75 | $50.82 | 1,000 |
| 2011-03-01 | $32.25 | $48.56 | 0 |
| 2011-02-28 | $32.25 | $48.56 | 0 |
| 2011-02-25 | $32.25 | $48.56 | 0 |
| 2011-02-24 | $32.25 | $48.56 | 0 |
| 2011-02-23 | $32.25 | $48.56 | 0 |
| 2011-02-22 | $32.25 | $48.56 | 200 |
| 2011-02-18 | $35.00 | $52.70 | 0 |
| 2011-02-17 | $35.00 | $52.70 | 0 |
| 2011-02-16 | $35.00 | $52.70 | 500 |
| 2011-02-15 | $34.75 | $52.33 | 200 |
| 2011-02-14 | $35.00 | $52.70 | 500 |
| 2011-02-11 | $35.50 | $53.46 | 2,400 |
| 2011-02-10 | $34.75 | $52.33 | 4,600 |
| 2011-02-09 | $35.00 | $52.70 | 37,700 |
| 2011-02-08 | $32.05 | $48.26 | 0 |
| 2011-02-07 | $32.05 | $48.26 | 0 |
| 2011-02-04 | $32.05 | $48.26 | 0 |
| 2011-02-03 | $32.05 | $48.26 | 500 |
| 2011-02-02 | $33.17 | $49.95 | 0 |
| 2011-02-01 | $33.17 | $49.95 | 0 |
| 2011-01-31 | $33.17 | $49.95 | 0 |
| 2011-01-28 | $33.17 | $49.95 | 0 |
| 2011-01-27 | $33.17 | $49.95 | 0 |
| 2011-01-26 | $33.17 | $49.95 | 0 |
| 2011-01-25 | $33.17 | $49.95 | 0 |
| 2011-01-24 | $33.17 | $49.95 | 500 |
| 2011-01-21 | $33.60 | $50.60 | 0 |
| 2011-01-20 | $33.60 | $50.60 | 0 |
| 2011-01-19 | $33.60 | $50.60 | 0 |
| 2011-01-18 | $33.60 | $50.60 | 18,900 |
| 2011-01-14 | $32.00 | $48.19 | 0 |
| 2011-01-13 | $32.00 | $48.19 | 0 |
| 2011-01-12 | $32.00 | $48.19 | 0 |
| 2011-01-11 | $32.00 | $48.19 | 0 |
| 2011-01-10 | $32.00 | $48.19 | 0 |
| 2011-01-07 | $32.00 | $48.19 | 1,000 |
| 2011-01-06 | $34.25 | $51.57 | 0 |
| 2011-01-05 | $34.25 | $50.86 | 1,300 |
| 2011-01-04 | $33.53 | $49.79 | 4,100 |
| 2011-01-03 | $33.50 | $49.75 | 0 |