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
- 2010-10-15 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 | $29.30 | $29.30 | 0 |
| 2011-12-29 | $29.30 | $29.30 | 100 |
| 2011-12-28 | $28.90 | $28.90 | 0 |
| 2011-12-27 | $28.90 | $28.90 | 0 |
| 2011-12-23 | $28.90 | $28.90 | 0 |
| 2011-12-22 | $28.90 | $28.90 | 0 |
| 2011-12-21 | $28.90 | $28.90 | 19,700 |
| 2011-12-20 | $28.50 | $28.50 | 0 |
| 2011-12-19 | $28.50 | $28.50 | 500 |
| 2011-12-16 | $27.85 | $27.85 | 0 |
| 2011-12-15 | $27.85 | $27.85 | 800 |
| 2011-12-14 | $28.70 | $28.70 | 700 |
| 2011-12-13 | $30.00 | $30.00 | 500 |
| 2011-12-12 | $31.40 | $31.40 | 0 |
| 2011-12-09 | $31.40 | $31.40 | 600 |
| 2011-12-08 | $29.25 | $29.25 | 0 |
| 2011-12-07 | $29.25 | $29.25 | 0 |
| 2011-12-06 | $29.25 | $29.25 | 0 |
| 2011-12-05 | $29.25 | $29.25 | 0 |
| 2011-12-02 | $29.25 | $29.25 | 0 |
| 2011-12-01 | $29.25 | $29.25 | 0 |
| 2011-11-30 | $29.25 | $29.25 | 0 |
| 2011-11-29 | $29.25 | $29.25 | 1,000 |
| 2011-11-28 | $28.62 | $28.62 | 5,800 |
| 2011-11-25 | $29.10 | $29.10 | 0 |
| 2011-11-23 | $29.10 | $29.10 | 0 |
| 2011-11-22 | $29.10 | $29.10 | 200 |
| 2011-11-21 | $30.27 | $30.27 | 500 |
| 2011-11-18 | $35.00 | $35.00 | 0 |
| 2011-11-17 | $35.00 | $35.00 | 0 |
| 2011-11-16 | $35.00 | $35.00 | 500 |
| 2011-11-15 | $36.55 | $36.55 | 0 |
| 2011-11-14 | $36.55 | $36.55 | 100 |
| 2011-11-11 | $35.80 | $35.80 | 1,500 |
| 2011-11-10 | $35.25 | $35.25 | 100 |
| 2011-11-09 | $34.50 | $34.50 | 100 |
| 2011-11-08 | $33.80 | $33.80 | 0 |
| 2011-11-07 | $33.80 | $33.80 | 0 |
| 2011-11-04 | $33.80 | $33.80 | 0 |
| 2011-11-03 | $33.80 | $33.80 | 1,600 |
| 2011-11-02 | $34.25 | $34.25 | 7,000 |
| 2011-11-01 | $33.50 | $33.50 | 2,000 |
| 2011-10-31 | $43.00 | $43.00 | 0 |
| 2011-10-28 | $43.00 | $43.00 | 0 |
| 2011-10-27 | $43.00 | $43.00 | 100 |
| 2011-10-26 | $43.85 | $43.85 | 0 |
| 2011-10-25 | $43.85 | $43.85 | 0 |
| 2011-10-24 | $43.85 | $43.85 | 0 |
| 2011-10-21 | $43.85 | $43.85 | 0 |
| 2011-10-20 | $43.85 | $43.85 | 0 |
| 2011-10-19 | $43.85 | $43.85 | 0 |
| 2011-10-18 | $43.85 | $43.85 | 100 |
| 2011-10-17 | $42.44 | $42.44 | 0 |
| 2011-10-14 | $42.44 | $42.44 | 0 |
| 2011-10-13 | $42.44 | $42.44 | 0 |
| 2011-10-12 | $42.44 | $42.44 | 0 |
| 2011-10-11 | $42.44 | $42.44 | 0 |
| 2011-10-10 | $42.44 | $42.44 | 0 |
| 2011-10-07 | $42.44 | $42.44 | 0 |
| 2011-10-06 | $42.44 | $42.44 | 0 |
| 2011-10-05 | $42.44 | $42.44 | 0 |
| 2011-10-04 | $42.44 | $42.44 | 0 |
| 2011-10-03 | $42.44 | $42.44 | 0 |
| 2011-09-30 | $42.44 | $42.44 | 1,900 |
| 2011-09-29 | $41.25 | $41.25 | 0 |
| 2011-09-28 | $41.25 | $41.25 | 0 |
| 2011-09-27 | $41.25 | $41.25 | 800 |
| 2011-09-26 | $42.00 | $42.00 | 2,700 |
| 2011-09-23 | $41.00 | $41.00 | 0 |
| 2011-09-22 | $41.00 | $41.00 | 1,000 |
| 2011-09-21 | $48.65 | $48.65 | 0 |
| 2011-09-20 | $48.65 | $48.65 | 0 |
| 2011-09-19 | $48.65 | $48.65 | 200 |
| 2011-09-16 | $50.75 | $50.75 | 0 |
| 2011-09-15 | $50.75 | $50.75 | 0 |
| 2011-09-14 | $50.75 | $50.75 | 0 |
| 2011-09-13 | $50.75 | $50.75 | 0 |
| 2011-09-12 | $50.75 | $50.75 | 0 |
| 2011-09-09 | $50.75 | $50.75 | 0 |
| 2011-09-08 | $50.75 | $50.75 | 0 |
| 2011-09-07 | $50.75 | $50.75 | 0 |
| 2011-09-06 | $50.75 | $50.75 | 0 |
| 2011-09-02 | $50.75 | $50.75 | 0 |
| 2011-09-01 | $50.75 | $50.75 | 50,300 |
| 2011-08-31 | $50.70 | $50.70 | 0 |
| 2011-08-30 | $50.70 | $50.70 | 0 |
| 2011-08-29 | $50.70 | $50.70 | 2,000 |
| 2011-08-26 | $40.00 | $40.00 | 0 |
| 2011-08-25 | $40.00 | $40.00 | 0 |
| 2011-08-24 | $40.00 | $40.00 | 0 |
| 2011-08-23 | $40.00 | $40.00 | 100 |
| 2011-08-22 | $50.40 | $50.40 | 0 |
| 2011-08-19 | $50.40 | $50.40 | 0 |
| 2011-08-18 | $50.40 | $50.40 | 0 |
| 2011-08-17 | $50.40 | $50.40 | 0 |
| 2011-08-16 | $50.40 | $50.40 | 0 |
| 2011-08-15 | $50.40 | $50.40 | 0 |
| 2011-08-12 | $50.40 | $50.40 | 100 |
| 2011-08-11 | $51.60 | $51.60 | 200 |
| 2011-08-10 | $49.75 | $49.75 | 0 |
| 2011-08-09 | $49.75 | $49.75 | 0 |
| 2011-08-08 | $49.75 | $49.75 | 0 |
| 2011-08-05 | $49.75 | $49.75 | 100 |
| 2011-08-04 | $48.30 | $48.30 | 100 |
| 2011-08-03 | $52.12 | $52.12 | 0 |
| 2011-08-02 | $52.12 | $52.12 | 1,000 |
| 2011-08-01 | $51.25 | $51.25 | 0 |
| 2011-07-29 | $51.25 | $51.25 | 0 |
| 2011-07-28 | $51.25 | $51.25 | 100 |
| 2011-07-27 | $50.85 | $50.85 | 0 |
| 2011-07-26 | $50.85 | $50.85 | 0 |
| 2011-07-25 | $50.85 | $50.85 | 100 |
| 2011-07-22 | $50.05 | $50.05 | 0 |
| 2011-07-21 | $50.05 | $50.05 | 100 |
| 2011-07-20 | $50.00 | $50.00 | 0 |
| 2011-07-19 | $50.00 | $50.00 | 0 |
| 2011-07-18 | $50.00 | $50.00 | 0 |
| 2011-07-15 | $50.00 | $50.00 | 200 |
| 2011-07-14 | $2.30 | $2.30 | 100 |
| 2011-07-13 | $46.65 | $46.65 | 0 |
| 2011-07-12 | $46.65 | $46.65 | 800 |
| 2011-07-11 | $46.30 | $46.30 | 0 |
| 2011-07-08 | $46.30 | $46.30 | 300 |
| 2011-07-07 | $44.50 | $44.50 | 800 |
| 2011-07-06 | $43.56 | $43.56 | 600 |
| 2011-07-05 | $42.60 | $42.60 | 100 |
| 2011-07-01 | $42.00 | $42.00 | 12,700 |
| 2011-06-30 | $43.40 | $43.40 | 200 |
| 2011-06-29 | $40.90 | $40.90 | 0 |
| 2011-06-28 | $40.90 | $40.90 | 100 |
| 2011-06-27 | $41.05 | $41.05 | 100 |
| 2011-06-24 | $42.50 | $42.50 | 0 |
| 2011-06-23 | $42.50 | $42.50 | 0 |
| 2011-06-22 | $42.50 | $42.50 | 15,700 |
| 2011-06-21 | $40.70 | $40.70 | 0 |
| 2011-06-20 | $40.70 | $40.70 | 0 |
| 2011-06-17 | $40.70 | $40.70 | 100 |
| 2011-06-16 | $38.45 | $38.45 | 100 |
| 2011-06-15 | $39.80 | $39.80 | 100 |
| 2011-06-14 | $39.73 | $39.73 | 10,600 |
| 2011-06-13 | $39.90 | $39.90 | 400 |
| 2011-06-10 | $39.55 | $39.55 | 0 |
| 2011-06-09 | $39.55 | $39.55 | 100 |
| 2011-06-08 | $39.85 | $39.85 | 0 |
| 2011-06-07 | $39.85 | $39.85 | 100 |
| 2011-06-06 | $38.25 | $38.25 | 0 |
| 2011-06-03 | $38.25 | $38.25 | 4,700 |
| 2011-06-02 | $37.40 | $37.40 | 0 |
| 2011-06-01 | $37.40 | $37.40 | 1,100 |
| 2011-05-31 | $35.40 | $35.40 | 0 |
| 2011-05-27 | $35.40 | $35.40 | 0 |
| 2011-05-26 | $35.40 | $35.40 | 0 |
| 2011-05-25 | $35.40 | $35.40 | 0 |
| 2011-05-24 | $35.40 | $35.40 | 500 |
| 2011-05-23 | $35.50 | $35.50 | 0 |
| 2011-05-20 | $35.50 | $35.50 | 500 |
| 2011-05-19 | $35.50 | $35.50 | 0 |
| 2011-05-18 | $35.50 | $35.50 | 0 |
| 2011-05-17 | $35.50 | $35.50 | 0 |
| 2011-05-16 | $35.50 | $35.50 | 0 |
| 2011-05-13 | $35.50 | $35.50 | 0 |
| 2011-05-12 | $35.50 | $35.50 | 0 |
| 2011-05-11 | $35.50 | $35.50 | 0 |
| 2011-05-10 | $35.50 | $35.50 | 0 |
| 2011-05-09 | $35.50 | $35.50 | 0 |
| 2011-05-06 | $35.50 | $35.50 | 0 |
| 2011-05-05 | $35.50 | $35.50 | 0 |
| 2011-05-04 | $35.50 | $35.50 | 100 |
| 2011-05-03 | $35.50 | $35.50 | 0 |
| 2011-05-02 | $35.50 | $35.50 | 200 |
| 2011-04-29 | $36.70 | $36.70 | 0 |
| 2011-04-28 | $36.70 | $36.70 | 100 |
| 2011-04-27 | $33.65 | $33.65 | 0 |
| 2011-04-26 | $33.65 | $33.65 | 0 |
| 2011-04-25 | $33.65 | $33.65 | 0 |
| 2011-04-21 | $33.65 | $33.65 | 100 |
| 2011-04-20 | $33.65 | $33.65 | 0 |
| 2011-04-19 | $33.65 | $33.65 | 700 |
| 2011-04-18 | $34.05 | $34.05 | 0 |
| 2011-04-15 | $34.05 | $34.05 | 500 |
| 2011-04-14 | $34.50 | $34.50 | 0 |
| 2011-04-13 | $34.50 | $34.50 | 100 |
| 2011-04-12 | $34.10 | $34.10 | 200 |
| 2011-04-11 | $34.90 | $34.90 | 200 |
| 2011-04-08 | $34.75 | $34.75 | 0 |
| 2011-04-07 | $34.75 | $34.75 | 100 |
| 2011-04-06 | $34.15 | $34.15 | 100 |
| 2011-04-05 | $34.45 | $34.45 | 2,100 |
| 2011-04-04 | $35.47 | $35.47 | 0 |
| 2011-04-01 | $35.47 | $35.47 | 1,900 |
| 2011-03-31 | $36.15 | $36.15 | 0 |
| 2011-03-30 | $36.15 | $36.15 | 1,000 |
| 2011-03-29 | $38.55 | $38.55 | 0 |
| 2011-03-28 | $38.55 | $38.55 | 0 |
| 2011-03-25 | $38.55 | $38.55 | 0 |
| 2011-03-24 | $38.55 | $38.55 | 200 |
| 2011-03-23 | $37.50 | $37.50 | 0 |
| 2011-03-22 | $37.50 | $37.50 | 0 |
| 2011-03-21 | $37.50 | $37.50 | 200 |
| 2011-03-18 | $37.50 | $37.50 | 0 |
| 2011-03-17 | $37.50 | $37.50 | 2,000 |
| 2011-03-16 | $35.50 | $35.50 | 100 |
| 2011-03-15 | $33.40 | $33.40 | 100 |
| 2011-03-14 | $34.15 | $34.15 | 600 |
| 2011-03-11 | $38.75 | $38.75 | 100 |
| 2011-03-10 | $38.80 | $38.80 | 3,000 |
| 2011-03-09 | $39.70 | $39.70 | 500 |
| 2011-03-08 | $40.00 | $40.00 | 800 |
| 2011-03-07 | $39.75 | $39.75 | 0 |
| 2011-03-04 | $40.00 | $40.00 | 100 |
| 2011-03-03 | $40.50 | $40.50 | 400 |
| 2011-03-02 | $39.00 | $39.00 | 0 |
| 2011-03-01 | $39.00 | $39.00 | 100 |
| 2011-02-28 | $37.25 | $37.25 | 0 |
| 2011-02-25 | $37.25 | $37.25 | 300 |
| 2011-02-24 | $37.55 | $37.55 | 100 |
| 2011-02-23 | $38.40 | $38.40 | 800 |
| 2011-02-22 | $35.15 | $35.15 | 0 |
| 2011-02-18 | $35.15 | $35.15 | 0 |
| 2011-02-17 | $35.15 | $35.15 | 0 |
| 2011-02-16 | $35.15 | $35.15 | 0 |
| 2011-02-15 | $35.15 | $35.15 | 0 |
| 2011-02-14 | $35.15 | $35.15 | 100 |
| 2011-02-11 | $35.40 | $35.40 | 400 |
| 2011-02-10 | $35.20 | $35.20 | 700 |
| 2011-02-09 | $35.40 | $35.40 | 0 |
| 2011-02-08 | $35.40 | $35.40 | 0 |
| 2011-02-07 | $35.40 | $35.40 | 200 |
| 2011-02-04 | $34.90 | $34.90 | 0 |
| 2011-02-03 | $34.90 | $34.90 | 0 |
| 2011-02-02 | $34.90 | $34.90 | 0 |
| 2011-02-01 | $34.90 | $34.90 | 0 |
| 2011-01-31 | $34.90 | $34.90 | 0 |
| 2011-01-28 | $34.90 | $34.90 | 0 |
| 2011-01-27 | $34.90 | $34.90 | 0 |
| 2011-01-26 | $34.90 | $34.90 | 0 |
| 2011-01-25 | $34.90 | $34.90 | 0 |
| 2011-01-24 | $34.90 | $34.90 | 0 |
| 2011-01-21 | $34.90 | $34.90 | 0 |
| 2011-01-20 | $34.90 | $34.90 | 0 |
| 2011-01-19 | $34.90 | $34.90 | 0 |
| 2011-01-18 | $34.90 | $34.90 | 0 |
| 2011-01-14 | $34.90 | $34.90 | 0 |
| 2011-01-13 | $34.90 | $34.90 | 0 |
| 2011-01-12 | $34.90 | $34.90 | 0 |
| 2011-01-11 | $34.90 | $34.90 | 0 |
| 2011-01-10 | $34.90 | $34.90 | 0 |
| 2011-01-07 | $34.90 | $34.90 | 0 |
| 2011-01-06 | $34.90 | $34.90 | 300 |
| 2011-01-05 | $35.80 | $35.80 | 100 |
| 2011-01-04 | $36.00 | $36.00 | 1,100 |
| 2011-01-03 | $36.40 | $36.40 | 0 |