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
- 2007-12-27 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 | $48.88 | $48.88 | 10,700 |
| 2011-12-29 | $48.66 | $48.66 | 5,400 |
| 2011-12-28 | $49.05 | $49.05 | 33,800 |
| 2011-12-27 | $49.08 | $49.08 | 13,700 |
| 2011-12-23 | $48.59 | $48.59 | 71,800 |
| 2011-12-22 | $48.44 | $48.44 | 10,600 |
| 2011-12-21 | $48.24 | $48.24 | 28,000 |
| 2011-12-20 | $47.99 | $47.99 | 88,200 |
| 2011-12-19 | $46.54 | $46.54 | 9,200 |
| 2011-12-16 | $47.15 | $47.15 | 64,900 |
| 2011-12-15 | $46.76 | $46.76 | 51,700 |
| 2011-12-14 | $47.25 | $47.25 | 110,200 |
| 2011-12-13 | $48.67 | $48.67 | 4,500 |
| 2011-12-12 | $48.37 | $48.37 | 3,700 |
| 2011-12-09 | $49.00 | $49.00 | 19,500 |
| 2011-12-08 | $48.96 | $48.96 | 13,000 |
| 2011-12-07 | $49.59 | $49.59 | 3,900 |
| 2011-12-06 | $50.27 | $50.27 | 2,200 |
| 2011-12-05 | $49.44 | $49.44 | 4,800 |
| 2011-12-02 | $49.45 | $49.45 | 2,500 |
| 2011-12-01 | $49.55 | $49.55 | 6,500 |
| 2011-11-30 | $49.80 | $49.80 | 7,700 |
| 2011-11-29 | $49.07 | $49.07 | 1,200 |
| 2011-11-28 | $48.54 | $48.54 | 1,500 |
| 2011-11-25 | $48.12 | $48.12 | 600 |
| 2011-11-23 | $48.10 | $48.10 | 900 |
| 2011-11-22 | $48.84 | $48.84 | 400 |
| 2011-11-21 | $48.75 | $48.75 | 7,800 |
| 2011-11-18 | $48.67 | $48.67 | 56,800 |
| 2011-11-17 | $49.75 | $49.75 | 128,700 |
| 2011-11-16 | $50.89 | $50.89 | 7,100 |
| 2011-11-15 | $50.73 | $50.73 | 2,400 |
| 2011-11-14 | $49.68 | $49.68 | 1,800 |
| 2011-11-11 | $50.74 | $50.74 | 27,700 |
| 2011-11-10 | $50.21 | $50.21 | 3,900 |
| 2011-11-09 | $50.01 | $50.01 | 500 |
| 2011-11-08 | $50.71 | $50.71 | 8,100 |
| 2011-11-07 | $50.05 | $50.05 | 200 |
| 2011-11-04 | $49.25 | $49.25 | 40,000 |
| 2011-11-03 | $49.10 | $49.10 | 11,400 |
| 2011-11-02 | $48.88 | $48.88 | 7,900 |
| 2011-11-01 | $47.72 | $47.72 | 3,600 |
| 2011-10-31 | $48.55 | $48.55 | 1,800 |
| 2011-10-28 | $48.68 | $48.68 | 1,500 |
| 2011-10-27 | $49.49 | $49.49 | 3,100 |
| 2011-10-26 | $48.62 | $48.62 | 10,000 |
| 2011-10-25 | $48.93 | $48.93 | 2,600 |
| 2011-10-24 | $49.09 | $49.09 | 19,900 |
| 2011-10-21 | $47.62 | $47.62 | 500 |
| 2011-10-20 | $46.41 | $46.41 | 2,100 |
| 2011-10-19 | $47.84 | $47.84 | 3,300 |
| 2011-10-18 | $48.40 | $48.40 | 7,600 |
| 2011-10-17 | $47.70 | $47.70 | 3,200 |
| 2011-10-14 | $48.52 | $48.52 | 1,000 |
| 2011-10-13 | $47.39 | $47.39 | 3,900 |
| 2011-10-12 | $47.39 | $47.39 | 50,400 |
| 2011-10-11 | $46.82 | $46.82 | 500 |
| 2011-10-10 | $46.50 | $46.50 | 3,500 |
| 2011-10-07 | $45.59 | $45.59 | 37,600 |
| 2011-10-06 | $45.17 | $45.17 | 4,200 |
| 2011-10-05 | $44.97 | $44.97 | 26,100 |
| 2011-10-04 | $43.53 | $43.53 | 800 |
| 2011-10-03 | $43.88 | $43.88 | 3,400 |
| 2011-09-30 | $44.20 | $44.20 | 13,500 |
| 2011-09-29 | $46.22 | $46.22 | 19,500 |
| 2011-09-28 | $45.79 | $45.79 | 33,800 |
| 2011-09-27 | $47.14 | $47.14 | 3,100 |
| 2011-09-26 | $46.04 | $46.04 | 5,500 |
| 2011-09-23 | $46.01 | $46.01 | 5,400 |
| 2011-09-22 | $45.02 | $45.02 | 10,400 |
| 2011-09-21 | $49.33 | $49.33 | 8,400 |
| 2011-09-20 | $49.01 | $49.01 | 28,000 |
| 2011-09-19 | $48.84 | $48.84 | 4,000 |
| 2011-09-16 | $49.25 | $49.25 | 900 |
| 2011-09-15 | $50.16 | $50.16 | 45,000 |
| 2011-09-14 | $50.43 | $50.43 | 112,800 |
| 2011-09-13 | $50.16 | $50.16 | 31,600 |
| 2011-09-12 | $48.80 | $48.80 | 22,100 |
| 2011-09-09 | $48.76 | $48.76 | 3,500 |
| 2011-09-08 | $50.03 | $50.03 | 200 |
| 2011-09-07 | $50.42 | $50.42 | 21,300 |
| 2011-09-06 | $49.79 | $49.79 | 500 |
| 2011-09-02 | $50.30 | $50.30 | 1,700 |
| 2011-09-01 | $50.77 | $50.77 | 4,500 |
| 2011-08-31 | $51.38 | $51.38 | 1,400 |
| 2011-08-30 | $51.23 | $51.23 | 45,300 |
| 2011-08-29 | $49.33 | $49.33 | 700 |
| 2011-08-26 | $49.23 | $49.23 | 2,800 |
| 2011-08-25 | $49.31 | $49.31 | 1,100 |
| 2011-08-24 | $49.17 | $49.17 | 5,000 |
| 2011-08-23 | $49.52 | $49.52 | 27,600 |
| 2011-08-22 | $48.46 | $48.46 | 2,000 |
| 2011-08-19 | $48.62 | $48.62 | 1,900 |
| 2011-08-18 | $47.69 | $47.69 | 5,900 |
| 2011-08-17 | $49.35 | $49.35 | 2,800 |
| 2011-08-16 | $49.31 | $49.31 | 1,000 |
| 2011-08-15 | $49.48 | $49.48 | 3,400 |
| 2011-08-12 | $48.90 | $48.90 | 300 |
| 2011-08-11 | $48.35 | $48.35 | 103,300 |
| 2011-08-10 | $47.20 | $47.20 | 24,100 |
| 2011-08-09 | $46.83 | $46.83 | 64,100 |
| 2011-08-08 | $46.63 | $46.63 | 30,600 |
| 2011-08-05 | $48.77 | $48.77 | 9,100 |
| 2011-08-04 | $48.55 | $48.55 | 5,000 |
| 2011-08-03 | $50.96 | $50.96 | 2,400 |
| 2011-08-02 | $51.64 | $51.64 | 88,600 |
| 2011-08-01 | $52.43 | $52.43 | 7,100 |
| 2011-07-29 | $52.13 | $52.13 | 1,500 |
| 2011-07-28 | $52.80 | $52.80 | 38,200 |
| 2011-07-27 | $52.98 | $52.98 | 57,900 |
| 2011-07-26 | $53.50 | $53.50 | 52,300 |
| 2011-07-25 | $53.28 | $53.28 | 2,400 |
| 2011-07-22 | $53.45 | $53.45 | 4,900 |
| 2011-07-21 | $52.59 | $52.59 | 1,800 |
| 2011-07-20 | $52.65 | $52.65 | 1,600 |
| 2011-07-19 | $52.84 | $52.84 | 17,600 |
| 2011-07-18 | $52.57 | $52.57 | 0 |
| 2011-07-15 | $52.57 | $52.57 | 400 |
| 2011-07-14 | $52.46 | $52.46 | 600 |
| 2011-07-13 | $53.22 | $53.22 | 9,700 |
| 2011-07-12 | $52.15 | $52.15 | 1,800 |
| 2011-07-11 | $51.75 | $51.75 | 800 |
| 2011-07-08 | $52.34 | $52.34 | 900 |
| 2011-07-07 | $52.75 | $52.75 | 1,200 |
| 2011-07-06 | $51.99 | $51.99 | 0 |
| 2011-07-05 | $51.99 | $51.99 | 300 |
| 2011-07-01 | $50.73 | $50.73 | 2,800 |
| 2011-06-30 | $50.72 | $50.72 | 9,700 |
| 2011-06-29 | $51.10 | $51.10 | 3,500 |
| 2011-06-28 | $50.00 | $50.00 | 7,600 |
| 2011-06-27 | $49.25 | $49.25 | 13,100 |
| 2011-06-24 | $48.81 | $48.81 | 5,900 |
| 2011-06-23 | $49.75 | $49.75 | 24,500 |
| 2011-06-22 | $51.58 | $51.58 | 1,300 |
| 2011-06-21 | $50.87 | $50.87 | 0 |
| 2011-06-20 | $50.87 | $50.87 | 1,700 |
| 2011-06-17 | $50.65 | $50.65 | 16,900 |
| 2011-06-16 | $51.41 | $51.41 | 10,500 |
| 2011-06-15 | $51.18 | $51.18 | 13,300 |
| 2011-06-14 | $52.58 | $52.58 | 1,800 |
| 2011-06-13 | $52.48 | $52.48 | 2,700 |
| 2011-06-10 | $54.32 | $54.32 | 800 |
| 2011-06-09 | $54.34 | $54.34 | 2,500 |
| 2011-06-08 | $53.62 | $53.62 | 3,100 |
| 2011-06-07 | $53.12 | $53.12 | 3,900 |
| 2011-06-06 | $52.84 | $52.84 | 15,100 |
| 2011-06-03 | $53.22 | $53.22 | 3,800 |
| 2011-06-02 | $53.59 | $53.59 | 2,400 |
| 2011-06-01 | $52.85 | $52.85 | 1,900 |
| 2011-05-31 | $54.02 | $54.02 | 1,900 |
| 2011-05-27 | $53.51 | $53.51 | 3,400 |
| 2011-05-26 | $52.81 | $52.81 | 3,500 |
| 2011-05-25 | $53.08 | $53.08 | 5,200 |
| 2011-05-24 | $52.16 | $52.16 | 2,500 |
| 2011-05-23 | $51.19 | $51.19 | 1,000 |
| 2011-05-20 | $52.30 | $52.30 | 600 |
| 2011-05-19 | $51.99 | $51.99 | 3,000 |
| 2011-05-18 | $52.44 | $52.44 | 3,100 |
| 2011-05-17 | $51.21 | $51.21 | 5,300 |
| 2011-05-16 | $51.48 | $51.48 | 26,500 |
| 2011-05-13 | $52.27 | $52.27 | 51,100 |
| 2011-05-12 | $52.01 | $52.01 | 9,400 |
| 2011-05-11 | $52.10 | $52.10 | 63,300 |
| 2011-05-10 | $53.89 | $53.89 | 5,200 |
| 2011-05-09 | $53.40 | $53.40 | 7,000 |
| 2011-05-06 | $51.71 | $51.71 | 8,700 |
| 2011-05-05 | $51.35 | $51.35 | 39,200 |
| 2011-05-04 | $55.93 | $55.93 | 6,100 |
| 2011-05-03 | $56.70 | $56.70 | 52,000 |
| 2011-05-02 | $57.80 | $57.80 | 5,400 |
| 2011-04-29 | $58.42 | $58.42 | 107,000 |
| 2011-04-28 | $57.28 | $57.28 | 6,000 |
| 2011-04-27 | $58.08 | $58.08 | 9,400 |
| 2011-04-26 | $57.73 | $57.73 | 10,400 |
| 2011-04-25 | $57.50 | $57.50 | 13,800 |
| 2011-04-21 | $57.50 | $57.50 | 2,100 |
| 2011-04-20 | $57.14 | $57.14 | 7,300 |
| 2011-04-19 | $56.14 | $56.14 | 5,500 |
| 2011-04-18 | $56.42 | $56.42 | 4,400 |
| 2011-04-15 | $57.00 | $57.00 | 54,600 |
| 2011-04-14 | $56.45 | $56.45 | 6,700 |
| 2011-04-13 | $56.17 | $56.17 | 33,800 |
| 2011-04-12 | $55.81 | $55.81 | 4,900 |
| 2011-04-11 | $57.50 | $57.50 | 10,500 |
| 2011-04-08 | $58.57 | $58.57 | 1,700 |
| 2011-04-07 | $57.35 | $57.35 | 6,500 |
| 2011-04-06 | $57.09 | $57.09 | 1,000 |
| 2011-04-05 | $56.86 | $56.86 | 2,000 |
| 2011-04-04 | $56.28 | $56.28 | 1,600 |
| 2011-04-01 | $56.33 | $56.33 | 1,500 |
| 2011-03-31 | $55.52 | $55.52 | 11,400 |
| 2011-03-30 | $54.46 | $54.46 | 1,800 |
| 2011-03-29 | $54.75 | $54.75 | 2,200 |
| 2011-03-28 | $54.47 | $54.47 | 7,300 |
| 2011-03-25 | $55.18 | $55.18 | 9,200 |
| 2011-03-24 | $55.12 | $55.12 | 6,000 |
| 2011-03-23 | $54.52 | $54.52 | 2,200 |
| 2011-03-22 | $54.74 | $54.74 | 3,700 |
| 2011-03-21 | $54.44 | $54.44 | 3,000 |
| 2011-03-18 | $53.78 | $53.78 | 1,800 |
| 2011-03-17 | $53.44 | $53.44 | 500 |
| 2011-03-16 | $52.18 | $52.18 | 6,900 |
| 2011-03-15 | $51.57 | $51.57 | 2,200 |
| 2011-03-14 | $53.86 | $53.86 | 16,400 |
| 2011-03-11 | $53.77 | $53.77 | 7,000 |
| 2011-03-10 | $54.17 | $54.17 | 6,000 |
| 2011-03-09 | $54.73 | $54.73 | 37,300 |
| 2011-03-08 | $54.72 | $54.72 | 17,300 |
| 2011-03-07 | $55.20 | $55.20 | 45,800 |
| 2011-03-04 | $55.48 | $55.48 | 6,700 |
| 2011-03-03 | $55.11 | $55.11 | 8,800 |
| 2011-03-02 | $55.00 | $55.00 | 1,700 |
| 2011-03-01 | $54.65 | $54.65 | 3,000 |
| 2011-02-28 | $53.37 | $53.37 | 27,300 |
| 2011-02-25 | $53.27 | $53.27 | 2,600 |
| 2011-02-24 | $53.50 | $53.50 | 1,400 |
| 2011-02-23 | $53.26 | $53.26 | 2,300 |
| 2011-02-22 | $52.11 | $52.11 | 28,000 |
| 2011-02-18 | $51.07 | $51.07 | 52,300 |
| 2011-02-17 | $51.55 | $51.55 | 18,200 |
| 2011-02-16 | $50.90 | $50.90 | 22,200 |
| 2011-02-15 | $50.80 | $50.80 | 17,600 |
| 2011-02-14 | $51.65 | $51.65 | 8,800 |
| 2011-02-11 | $51.25 | $51.25 | 51,800 |
| 2011-02-10 | $51.22 | $51.22 | 41,900 |
| 2011-02-09 | $51.76 | $51.76 | 12,000 |
| 2011-02-08 | $51.19 | $51.19 | 3,900 |
| 2011-02-07 | $51.05 | $51.05 | 37,100 |
| 2011-02-04 | $51.19 | $51.19 | 72,600 |
| 2011-02-03 | $52.72 | $52.72 | 8,200 |
| 2011-02-02 | $51.19 | $51.19 | 1,000 |
| 2011-02-01 | $51.23 | $51.23 | 2,200 |
| 2011-01-31 | $51.49 | $51.49 | 6,500 |
| 2011-01-28 | $50.23 | $50.23 | 25,600 |
| 2011-01-27 | $49.29 | $49.29 | 3,200 |
| 2011-01-26 | $50.79 | $50.79 | 1,100 |
| 2011-01-25 | $48.33 | $48.33 | 600 |
| 2011-01-24 | $49.47 | $49.47 | 7,700 |
| 2011-01-21 | $49.94 | $49.94 | 4,400 |
| 2011-01-20 | $49.02 | $49.02 | 1,200 |
| 2011-01-19 | $49.66 | $49.66 | 6,600 |
| 2011-01-18 | $49.75 | $49.75 | 100 |
| 2011-01-14 | $49.85 | $49.85 | 900 |
| 2011-01-13 | $49.71 | $49.71 | 2,300 |
| 2011-01-12 | $49.71 | $49.71 | 24,400 |
| 2011-01-11 | $49.25 | $49.25 | 7,000 |
| 2011-01-10 | $48.79 | $48.79 | 800 |
| 2011-01-07 | $47.91 | $47.91 | 600 |
| 2011-01-06 | $48.32 | $48.32 | 9,000 |
| 2011-01-05 | $48.96 | $48.96 | 8,600 |
| 2011-01-04 | $49.09 | $49.09 | 2,100 |
| 2011-01-03 | $50.77 | $50.77 | 700 |