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
- 1997-06-17 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 | $31.10 | $57.00 | 4,700 |
| 2011-12-29 | $30.77 | $56.39 | 3,900 |
| 2011-12-28 | $30.83 | $56.50 | 4,300 |
| 2011-12-27 | $30.50 | $55.90 | 13,900 |
| 2011-12-23 | $30.30 | $55.53 | 2,200 |
| 2011-12-22 | $30.45 | $55.81 | 14,500 |
| 2011-12-21 | $29.11 | $53.35 | 462,100 |
| 2011-12-20 | $30.74 | $56.34 | 9,100 |
| 2011-12-19 | $30.42 | $55.75 | 23,900 |
| 2011-12-16 | $30.75 | $56.36 | 7,200 |
| 2011-12-15 | $31.90 | $58.47 | 2,800 |
| 2011-12-14 | $31.26 | $57.29 | 9,000 |
| 2011-12-13 | $31.40 | $57.55 | 1,400 |
| 2011-12-12 | $32.54 | $59.64 | 1,400 |
| 2011-12-09 | $32.75 | $60.02 | 3,900 |
| 2011-12-08 | $32.15 | $58.92 | 6,100 |
| 2011-12-07 | $33.34 | $61.11 | 5,600 |
| 2011-12-06 | $33.08 | $60.63 | 2,000 |
| 2011-12-05 | $33.02 | $60.52 | 4,900 |
| 2011-12-02 | $32.13 | $58.89 | 2,500 |
| 2011-12-01 | $31.79 | $58.26 | 4,700 |
| 2011-11-30 | $31.76 | $58.21 | 2,700 |
| 2011-11-29 | $31.04 | $56.89 | 5,100 |
| 2011-11-28 | $30.74 | $56.34 | 3,200 |
| 2011-11-25 | $29.29 | $53.68 | 2,500 |
| 2011-11-23 | $29.77 | $54.56 | 4,100 |
| 2011-11-22 | $30.71 | $56.29 | 2,100 |
| 2011-11-21 | $30.92 | $56.67 | 4,000 |
| 2011-11-18 | $31.32 | $57.40 | 2,000 |
| 2011-11-17 | $30.75 | $56.36 | 2,000 |
| 2011-11-16 | $31.15 | $57.09 | 12,500 |
| 2011-11-15 | $31.20 | $57.18 | 6,200 |
| 2011-11-14 | $31.58 | $57.88 | 4,000 |
| 2011-11-11 | $32.30 | $59.20 | 4,200 |
| 2011-11-10 | $31.52 | $57.77 | 2,300 |
| 2011-11-09 | $30.75 | $56.36 | 60,800 |
| 2011-11-08 | $31.96 | $58.58 | 1,700 |
| 2011-11-07 | $32.64 | $59.82 | 1,500 |
| 2011-11-04 | $31.24 | $57.26 | 2,500 |
| 2011-11-03 | $31.68 | $58.06 | 2,100 |
| 2011-11-02 | $30.16 | $55.28 | 6,000 |
| 2011-11-01 | $30.63 | $56.14 | 5,700 |
| 2011-10-31 | $31.69 | $58.08 | 2,200 |
| 2011-10-28 | $33.54 | $61.47 | 2,600 |
| 2011-10-27 | $34.03 | $62.37 | 7,200 |
| 2011-10-26 | $33.12 | $60.70 | 5,000 |
| 2011-10-25 | $32.85 | $60.21 | 2,900 |
| 2011-10-24 | $33.53 | $61.45 | 2,600 |
| 2011-10-21 | $33.43 | $61.27 | 4,500 |
| 2011-10-20 | $32.82 | $60.15 | 3,900 |
| 2011-10-19 | $33.42 | $61.25 | 1,700 |
| 2011-10-18 | $33.21 | $60.87 | 6,600 |
| 2011-10-17 | $33.10 | $60.67 | 1,900 |
| 2011-10-14 | $34.13 | $62.55 | 4,700 |
| 2011-10-13 | $33.95 | $62.22 | 1,200 |
| 2011-10-12 | $33.76 | $61.88 | 4,400 |
| 2011-10-11 | $32.88 | $60.26 | 5,400 |
| 2011-10-10 | $33.08 | $60.63 | 3,400 |
| 2011-10-07 | $32.00 | $58.65 | 2,900 |
| 2011-10-06 | $31.99 | $58.63 | 1,300 |
| 2011-10-05 | $31.25 | $57.27 | 4,600 |
| 2011-10-04 | $31.03 | $56.87 | 3,800 |
| 2011-10-03 | $29.99 | $54.97 | 2,600 |
| 2011-09-30 | $30.63 | $56.14 | 11,000 |
| 2011-09-29 | $31.80 | $58.28 | 3,800 |
| 2011-09-28 | $31.98 | $58.61 | 7,100 |
| 2011-09-27 | $31.41 | $57.57 | 3,500 |
| 2011-09-26 | $30.30 | $55.53 | 2,300 |
| 2011-09-23 | $30.96 | $56.74 | 3,400 |
| 2011-09-22 | $32.10 | $58.83 | 9,400 |
| 2011-09-21 | $32.20 | $59.02 | 2,200 |
| 2011-09-20 | $32.55 | $59.66 | 3,500 |
| 2011-09-19 | $32.26 | $59.13 | 4,300 |
| 2011-09-16 | $32.86 | $60.23 | 3,200 |
| 2011-09-15 | $32.54 | $59.64 | 4,500 |
| 2011-09-14 | $31.80 | $58.28 | 2,800 |
| 2011-09-13 | $30.33 | $55.59 | 5,400 |
| 2011-09-12 | $29.90 | $54.80 | 20,100 |
| 2011-09-09 | $31.28 | $57.33 | 6,000 |
| 2011-09-08 | $31.90 | $58.47 | 3,800 |
| 2011-09-07 | $32.62 | $59.79 | 3,100 |
| 2011-09-06 | $32.20 | $59.02 | 6,000 |
| 2011-09-02 | $34.99 | $64.13 | 7,900 |
| 2011-09-01 | $32.22 | $59.05 | 3,900 |
| 2011-08-31 | $32.57 | $59.69 | 4,700 |
| 2011-08-30 | $32.17 | $58.96 | 4,500 |
| 2011-08-29 | $32.52 | $59.60 | 2,000 |
| 2011-08-26 | $31.13 | $57.05 | 5,900 |
| 2011-08-25 | $30.85 | $56.54 | 5,000 |
| 2011-08-24 | $31.71 | $58.12 | 1,300 |
| 2011-08-23 | $31.99 | $58.63 | 5,400 |
| 2011-08-22 | $30.98 | $56.78 | 6,000 |
| 2011-08-19 | $30.00 | $54.98 | 2,800 |
| 2011-08-18 | $29.24 | $53.59 | 10,900 |
| 2011-08-17 | $31.38 | $57.51 | 5,000 |
| 2011-08-16 | $30.66 | $56.19 | 6,100 |
| 2011-08-15 | $32.30 | $59.20 | 3,200 |
| 2011-08-12 | $30.10 | $55.17 | 3,200 |
| 2011-08-11 | $30.07 | $55.11 | 6,300 |
| 2011-08-10 | $29.40 | $53.88 | 7,300 |
| 2011-08-09 | $29.56 | $54.18 | 5,600 |
| 2011-08-08 | $30.58 | $56.05 | 10,000 |
| 2011-08-05 | $32.35 | $59.29 | 5,700 |
| 2011-08-04 | $31.20 | $57.18 | 4,400 |
| 2011-08-03 | $32.24 | $59.09 | 5,800 |
| 2011-08-02 | $32.05 | $58.74 | 4,200 |
| 2011-08-01 | $32.65 | $59.84 | 7,200 |
| 2011-07-29 | $34.60 | $63.41 | 8,600 |
| 2011-07-28 | $34.32 | $62.90 | 15,100 |
| 2011-07-27 | $34.00 | $62.31 | 18,600 |
| 2011-07-26 | $35.37 | $64.83 | 33,600 |
| 2011-07-25 | $35.59 | $65.23 | 22,900 |
| 2011-07-22 | $35.31 | $64.72 | 2,400 |
| 2011-07-21 | $34.09 | $62.48 | 4,400 |
| 2011-07-20 | $32.57 | $59.69 | 2,300 |
| 2011-07-19 | $31.57 | $57.86 | 5,300 |
| 2011-07-18 | $31.02 | $56.85 | 3,500 |
| 2011-07-15 | $31.90 | $58.47 | 5,900 |
| 2011-07-14 | $31.71 | $58.12 | 3,100 |
| 2011-07-13 | $32.25 | $59.11 | 3,900 |
| 2011-07-12 | $32.14 | $58.91 | 3,700 |
| 2011-07-11 | $32.49 | $59.55 | 5,600 |
| 2011-07-08 | $34.84 | $63.85 | 5,100 |
| 2011-07-07 | $35.59 | $65.23 | 1,900 |
| 2011-07-06 | $35.10 | $64.33 | 6,500 |
| 2011-07-05 | $36.33 | $66.59 | 2,600 |
| 2011-07-01 | $36.44 | $66.79 | 3,700 |
| 2011-06-30 | $35.43 | $64.94 | 1,300 |
| 2011-06-29 | $34.52 | $63.27 | 3,500 |
| 2011-06-28 | $34.16 | $62.61 | 5,300 |
| 2011-06-27 | $33.74 | $61.84 | 2,200 |
| 2011-06-24 | $33.93 | $62.19 | 6,600 |
| 2011-06-23 | $34.80 | $63.78 | 3,900 |
| 2011-06-22 | $34.81 | $63.80 | 2,300 |
| 2011-06-21 | $35.35 | $64.79 | 3,500 |
| 2011-06-20 | $34.84 | $63.85 | 3,000 |
| 2011-06-17 | $35.54 | $65.14 | 2,100 |
| 2011-06-16 | $34.32 | $62.90 | 4,300 |
| 2011-06-15 | $35.03 | $64.20 | 2,900 |
| 2011-06-14 | $36.31 | $66.55 | 2,300 |
| 2011-06-13 | $36.09 | $66.15 | 3,700 |
| 2011-06-10 | $35.87 | $65.74 | 3,800 |
| 2011-06-09 | $37.51 | $68.75 | 6,700 |
| 2011-06-08 | $36.70 | $67.26 | 7,800 |
| 2011-06-07 | $37.82 | $69.32 | 5,500 |
| 2011-06-06 | $37.10 | $68.00 | 5,300 |
| 2011-06-03 | $37.42 | $68.58 | 3,600 |
| 2011-06-02 | $36.88 | $67.59 | 4,500 |
| 2011-06-01 | $36.43 | $66.77 | 5,100 |
| 2011-05-31 | $37.18 | $68.14 | 2,100 |
| 2011-05-27 | $36.84 | $67.52 | 900 |
| 2011-05-26 | $36.29 | $66.51 | 6,100 |
| 2011-05-25 | $36.21 | $66.37 | 2,000 |
| 2011-05-24 | $35.98 | $65.94 | 5,700 |
| 2011-05-23 | $36.05 | $66.07 | 1,800 |
| 2011-05-20 | $36.80 | $67.45 | 2,800 |
| 2011-05-19 | $37.45 | $68.64 | 3,000 |
| 2011-05-18 | $36.70 | $67.26 | 2,100 |
| 2011-05-17 | $36.96 | $67.74 | 4,700 |
| 2011-05-16 | $36.73 | $67.32 | 1,600 |
| 2011-05-13 | $36.87 | $67.58 | 2,200 |
| 2011-05-12 | $39.86 | $68.50 | 3,300 |
| 2011-05-11 | $39.47 | $67.83 | 2,600 |
| 2011-05-10 | $39.39 | $67.69 | 7,100 |
| 2011-05-09 | $38.85 | $66.76 | 2,400 |
| 2011-05-06 | $38.49 | $66.15 | 5,500 |
| 2011-05-05 | $38.61 | $66.35 | 4,500 |
| 2011-05-04 | $40.20 | $69.08 | 4,900 |
| 2011-05-03 | $41.03 | $70.51 | 3,900 |
| 2011-05-02 | $41.00 | $70.46 | 3,400 |
| 2011-04-29 | $41.10 | $70.63 | 2,100 |
| 2011-04-28 | $41.30 | $70.98 | 5,800 |
| 2011-04-27 | $40.90 | $70.29 | 4,100 |
| 2011-04-26 | $40.40 | $69.43 | 1,200 |
| 2011-04-25 | $40.55 | $69.69 | 2,200 |
| 2011-04-21 | $40.70 | $69.94 | 7,700 |
| 2011-04-20 | $40.07 | $68.86 | 2,600 |
| 2011-04-19 | $39.12 | $67.23 | 1,400 |
| 2011-04-18 | $39.35 | $67.62 | 3,800 |
| 2011-04-15 | $40.55 | $69.69 | 7,900 |
| 2011-04-14 | $40.40 | $69.43 | 2,900 |
| 2011-04-13 | $41.05 | $70.55 | 2,500 |
| 2011-04-12 | $39.88 | $68.53 | 8,300 |
| 2011-04-11 | $40.45 | $69.51 | 1,100 |
| 2011-04-08 | $40.39 | $69.41 | 4,400 |
| 2011-04-07 | $39.92 | $68.60 | 800 |
| 2011-04-06 | $39.74 | $68.29 | 4,800 |
| 2011-04-05 | $39.10 | $67.19 | 3,000 |
| 2011-04-04 | $39.55 | $67.97 | 1,100 |
| 2011-04-01 | $39.59 | $68.04 | 4,100 |
| 2011-03-31 | $38.81 | $66.70 | 14,000 |
| 2011-03-30 | $39.00 | $67.02 | 5,800 |
| 2011-03-29 | $38.11 | $65.49 | 40,900 |
| 2011-03-28 | $38.27 | $65.77 | 16,400 |
| 2011-03-25 | $38.28 | $65.79 | 12,800 |
| 2011-03-24 | $38.83 | $66.73 | 50,700 |
| 2011-03-23 | $38.50 | $66.16 | 37,800 |
| 2011-03-22 | $38.54 | $66.23 | 35,500 |
| 2011-03-21 | $39.07 | $67.14 | 22,400 |
| 2011-03-18 | $38.45 | $66.08 | 28,400 |
| 2011-03-17 | $37.72 | $64.82 | 6,500 |
| 2011-03-16 | $37.92 | $65.17 | 1,600 |
| 2011-03-15 | $37.74 | $64.86 | 3,300 |
| 2011-03-14 | $38.70 | $66.51 | 1,500 |
| 2011-03-11 | $38.53 | $66.21 | 8,100 |
| 2011-03-10 | $38.45 | $66.08 | 24,800 |
| 2011-03-09 | $38.92 | $66.89 | 2,700 |
| 2011-03-08 | $38.59 | $66.32 | 2,300 |
| 2011-03-07 | $38.65 | $66.42 | 4,400 |
| 2011-03-04 | $38.34 | $65.89 | 3,900 |
| 2011-03-03 | $39.24 | $67.44 | 6,200 |
| 2011-03-02 | $38.30 | $65.82 | 5,400 |
| 2011-03-01 | $37.47 | $64.39 | 8,300 |
| 2011-02-28 | $37.98 | $65.27 | 2,300 |
| 2011-02-25 | $38.08 | $65.44 | 3,000 |
| 2011-02-24 | $38.20 | $65.65 | 3,400 |
| 2011-02-23 | $37.70 | $64.79 | 4,200 |
| 2011-02-22 | $37.60 | $64.62 | 2,700 |
| 2011-02-18 | $39.39 | $67.69 | 1,300 |
| 2011-02-17 | $39.75 | $68.31 | 3,300 |
| 2011-02-16 | $39.17 | $67.31 | 5,400 |
| 2011-02-15 | $38.05 | $65.39 | 2,600 |
| 2011-02-14 | $38.20 | $65.65 | 40,700 |
| 2011-02-11 | $38.35 | $65.91 | 67,200 |
| 2011-02-10 | $38.95 | $66.94 | 59,600 |
| 2011-02-09 | $39.45 | $67.80 | 53,600 |
| 2011-02-08 | $39.05 | $67.11 | 66,400 |
| 2011-02-07 | $38.71 | $66.52 | 36,500 |
| 2011-02-04 | $38.76 | $66.61 | 12,000 |
| 2011-02-03 | $38.95 | $66.94 | 5,800 |
| 2011-02-02 | $39.38 | $67.68 | 2,600 |
| 2011-02-01 | $39.61 | $68.07 | 2,300 |
| 2011-01-31 | $38.31 | $65.84 | 16,400 |
| 2011-01-28 | $37.72 | $64.82 | 1,800 |
| 2011-01-27 | $38.12 | $65.51 | 32,400 |
| 2011-01-26 | $36.94 | $63.48 | 2,000 |
| 2011-01-25 | $37.71 | $64.81 | 4,200 |
| 2011-01-24 | $38.45 | $66.08 | 1,500 |
| 2011-01-21 | $37.95 | $65.22 | 600 |
| 2011-01-20 | $37.41 | $64.29 | 1,400 |
| 2011-01-19 | $36.40 | $62.55 | 1,800 |
| 2011-01-18 | $35.70 | $61.35 | 2,000 |
| 2011-01-14 | $35.67 | $61.30 | 1,500 |
| 2011-01-13 | $34.78 | $59.77 | 2,300 |
| 2011-01-12 | $34.15 | $58.69 | 4,900 |
| 2011-01-11 | $32.53 | $55.90 | 10,300 |
| 2011-01-10 | $31.99 | $54.98 | 2,600 |
| 2011-01-07 | $32.35 | $55.59 | 13,800 |
| 2011-01-06 | $33.41 | $57.42 | 7,600 |
| 2011-01-05 | $33.76 | $58.02 | 2,100 |
| 2011-01-04 | $33.94 | $58.33 | 6,600 |
| 2011-01-03 | $33.73 | $57.97 | 2,400 |