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
- 2008-07-08 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 | $56.80 | $56.80 | 3,800 |
| 2011-12-29 | $56.05 | $56.05 | 12,200 |
| 2011-12-28 | $54.85 | $54.85 | 5,900 |
| 2011-12-27 | $55.62 | $55.62 | 5,200 |
| 2011-12-23 | $56.50 | $56.50 | 3,900 |
| 2011-12-22 | $56.50 | $56.50 | 5,800 |
| 2011-12-21 | $56.76 | $56.76 | 4,300 |
| 2011-12-20 | $57.45 | $57.45 | 8,100 |
| 2011-12-19 | $56.92 | $56.92 | 2,800 |
| 2011-12-16 | $56.01 | $56.01 | 6,600 |
| 2011-12-15 | $56.72 | $56.72 | 5,900 |
| 2011-12-14 | $56.03 | $56.03 | 4,200 |
| 2011-12-13 | $56.84 | $56.84 | 3,700 |
| 2011-12-12 | $57.55 | $57.55 | 7,500 |
| 2011-12-09 | $58.44 | $58.44 | 4,100 |
| 2011-12-08 | $56.55 | $56.55 | 3,400 |
| 2011-12-07 | $56.26 | $56.26 | 2,900 |
| 2011-12-06 | $56.81 | $56.81 | 6,100 |
| 2011-12-05 | $57.35 | $57.35 | 3,100 |
| 2011-12-02 | $57.03 | $57.03 | 5,100 |
| 2011-12-01 | $56.46 | $56.46 | 3,700 |
| 2011-11-30 | $59.00 | $59.00 | 6,500 |
| 2011-11-29 | $57.10 | $57.10 | 2,400 |
| 2011-11-28 | $57.47 | $57.47 | 5,100 |
| 2011-11-25 | $57.61 | $57.61 | 3,700 |
| 2011-11-23 | $58.69 | $58.69 | 2,600 |
| 2011-11-22 | $59.60 | $59.60 | 8,300 |
| 2011-11-21 | $59.93 | $59.93 | 2,300 |
| 2011-11-18 | $59.86 | $59.86 | 4,900 |
| 2011-11-17 | $59.00 | $59.00 | 4,700 |
| 2011-11-16 | $58.62 | $58.62 | 5,700 |
| 2011-11-15 | $58.80 | $58.80 | 3,400 |
| 2011-11-14 | $58.39 | $58.39 | 4,400 |
| 2011-11-11 | $58.40 | $58.40 | 6,100 |
| 2011-11-10 | $58.20 | $58.20 | 7,000 |
| 2011-11-09 | $56.85 | $56.85 | 4,300 |
| 2011-11-08 | $56.53 | $56.53 | 4,000 |
| 2011-11-07 | $56.91 | $56.91 | 2,000 |
| 2011-11-04 | $56.80 | $56.80 | 1,600 |
| 2011-11-03 | $56.37 | $56.37 | 9,800 |
| 2011-11-02 | $55.97 | $55.97 | 1,600 |
| 2011-11-01 | $55.50 | $55.50 | 1,000 |
| 2011-10-31 | $55.27 | $55.27 | 6,400 |
| 2011-10-28 | $57.40 | $57.40 | 2,000 |
| 2011-10-27 | $59.02 | $59.02 | 2,600 |
| 2011-10-26 | $56.82 | $56.82 | 1,500 |
| 2011-10-25 | $56.56 | $56.56 | 2,700 |
| 2011-10-24 | $58.21 | $58.21 | 2,400 |
| 2011-10-21 | $58.70 | $58.70 | 8,500 |
| 2011-10-20 | $57.89 | $57.89 | 1,600 |
| 2011-10-19 | $56.95 | $56.95 | 2,500 |
| 2011-10-18 | $56.91 | $56.91 | 2,800 |
| 2011-10-17 | $56.82 | $56.82 | 3,600 |
| 2011-10-14 | $56.10 | $56.10 | 2,900 |
| 2011-10-13 | $57.75 | $57.75 | 3,700 |
| 2011-10-12 | $58.01 | $58.01 | 3,700 |
| 2011-10-11 | $59.55 | $59.55 | 4,500 |
| 2011-10-10 | $60.20 | $60.20 | 5,900 |
| 2011-10-07 | $58.95 | $58.95 | 6,900 |
| 2011-10-06 | $60.90 | $60.90 | 21,900 |
| 2011-10-05 | $60.50 | $60.50 | 2,500 |
| 2011-10-04 | $60.58 | $60.58 | 6,200 |
| 2011-10-03 | $59.83 | $59.83 | 800 |
| 2011-09-30 | $60.62 | $60.62 | 900 |
| 2011-09-29 | $62.20 | $62.20 | 8,000 |
| 2011-09-28 | $60.72 | $60.72 | 7,000 |
| 2011-09-27 | $60.59 | $60.59 | 5,700 |
| 2011-09-26 | $58.77 | $58.77 | 1,700 |
| 2011-09-23 | $55.65 | $55.65 | 3,200 |
| 2011-09-22 | $56.50 | $56.50 | 3,100 |
| 2011-09-21 | $55.45 | $55.45 | 2,700 |
| 2011-09-20 | $56.89 | $56.89 | 4,600 |
| 2011-09-19 | $57.65 | $57.65 | 2,900 |
| 2011-09-16 | $57.69 | $57.69 | 2,600 |
| 2011-09-15 | $57.89 | $57.89 | 2,100 |
| 2011-09-14 | $58.10 | $58.10 | 8,600 |
| 2011-09-13 | $57.48 | $57.48 | 3,400 |
| 2011-09-12 | $55.36 | $55.36 | 1,100 |
| 2011-09-09 | $54.93 | $54.93 | 900 |
| 2011-09-08 | $56.50 | $56.50 | 2,400 |
| 2011-09-07 | $56.30 | $56.30 | 6,600 |
| 2011-09-06 | $55.27 | $55.27 | 400 |
| 2011-09-02 | $55.30 | $55.30 | 2,100 |
| 2011-09-01 | $55.22 | $55.22 | 3,400 |
| 2011-08-31 | $55.28 | $55.28 | 2,100 |
| 2011-08-30 | $55.37 | $55.37 | 1,500 |
| 2011-08-29 | $55.25 | $55.25 | 1,300 |
| 2011-08-26 | $54.50 | $54.50 | 6,600 |
| 2011-08-25 | $53.51 | $53.51 | 5,100 |
| 2011-08-24 | $54.27 | $54.27 | 1,200 |
| 2011-08-23 | $54.35 | $54.35 | 1,900 |
| 2011-08-22 | $52.96 | $52.96 | 2,500 |
| 2011-08-19 | $52.28 | $52.28 | 5,100 |
| 2011-08-18 | $51.68 | $51.68 | 2,100 |
| 2011-08-17 | $53.99 | $53.99 | 2,600 |
| 2011-08-16 | $52.67 | $52.67 | 2,800 |
| 2011-08-15 | $53.71 | $53.71 | 1,300 |
| 2011-08-12 | $53.33 | $53.33 | 1,900 |
| 2011-08-11 | $53.45 | $53.45 | 1,700 |
| 2011-08-10 | $51.92 | $51.92 | 2,400 |
| 2011-08-09 | $53.20 | $53.20 | 3,100 |
| 2011-08-08 | $50.55 | $50.55 | 3,900 |
| 2011-08-05 | $52.40 | $52.40 | 1,800 |
| 2011-08-04 | $52.30 | $52.30 | 2,700 |
| 2011-08-03 | $54.85 | $54.85 | 1,000 |
| 2011-08-02 | $56.42 | $56.42 | 4,400 |
| 2011-08-01 | $56.21 | $56.21 | 5,000 |
| 2011-07-29 | $55.41 | $55.41 | 1,400 |
| 2011-07-28 | $55.89 | $55.89 | 3,300 |
| 2011-07-27 | $55.95 | $55.95 | 800 |
| 2011-07-26 | $57.66 | $57.66 | 5,000 |
| 2011-07-25 | $58.27 | $58.27 | 1,200 |
| 2011-07-22 | $59.11 | $59.11 | 700 |
| 2011-07-21 | $58.73 | $58.73 | 600 |
| 2011-07-20 | $58.17 | $58.17 | 2,600 |
| 2011-07-19 | $57.73 | $57.73 | 3,100 |
| 2011-07-18 | $57.06 | $57.06 | 800 |
| 2011-07-15 | $57.66 | $57.66 | 300 |
| 2011-07-14 | $57.46 | $57.46 | 2,800 |
| 2011-07-13 | $58.85 | $58.85 | 2,400 |
| 2011-07-12 | $58.68 | $58.68 | 300 |
| 2011-07-11 | $57.32 | $57.32 | 2,000 |
| 2011-07-08 | $57.50 | $57.50 | 1,300 |
| 2011-07-07 | $57.97 | $57.97 | 3,900 |
| 2011-07-06 | $57.60 | $57.60 | 1,100 |
| 2011-07-05 | $57.15 | $57.15 | 500 |
| 2011-07-01 | $56.35 | $56.35 | 0 |
| 2011-06-30 | $56.35 | $56.35 | 1,900 |
| 2011-06-29 | $54.94 | $54.94 | 6,100 |
| 2011-06-28 | $53.88 | $53.88 | 3,100 |
| 2011-06-27 | $53.24 | $53.24 | 2,500 |
| 2011-06-24 | $52.93 | $52.93 | 1,000 |
| 2011-06-23 | $52.90 | $52.90 | 2,000 |
| 2011-06-22 | $53.29 | $53.29 | 5,200 |
| 2011-06-21 | $52.76 | $52.76 | 3,200 |
| 2011-06-20 | $52.29 | $52.29 | 1,100 |
| 2011-06-17 | $51.71 | $51.71 | 3,800 |
| 2011-06-16 | $51.59 | $51.59 | 900 |
| 2011-06-15 | $51.59 | $51.59 | 3,000 |
| 2011-06-14 | $53.69 | $53.69 | 1,500 |
| 2011-06-13 | $51.77 | $51.77 | 800 |
| 2011-06-10 | $51.75 | $51.75 | 1,300 |
| 2011-06-09 | $52.47 | $52.47 | 3,000 |
| 2011-06-08 | $53.31 | $53.31 | 1,100 |
| 2011-06-07 | $53.38 | $53.38 | 700 |
| 2011-06-06 | $53.01 | $53.01 | 1,500 |
| 2011-06-03 | $53.59 | $53.59 | 1,500 |
| 2011-06-02 | $54.70 | $54.70 | 300 |
| 2011-06-01 | $54.47 | $54.47 | 4,300 |
| 2011-05-31 | $55.56 | $55.56 | 300 |
| 2011-05-27 | $55.23 | $55.23 | 1,600 |
| 2011-05-26 | $55.18 | $55.18 | 1,300 |
| 2011-05-25 | $55.65 | $55.65 | 2,600 |
| 2011-05-24 | $55.13 | $55.13 | 1,600 |
| 2011-05-23 | $54.91 | $54.91 | 1,300 |
| 2011-05-20 | $55.93 | $55.93 | 3,000 |
| 2011-05-19 | $55.96 | $55.96 | 2,600 |
| 2011-05-18 | $56.63 | $56.63 | 500 |
| 2011-05-17 | $55.93 | $55.93 | 300 |
| 2011-05-16 | $57.97 | $57.97 | 1,700 |
| 2011-05-13 | $59.60 | $59.60 | 500 |
| 2011-05-12 | $59.70 | $59.70 | 200 |
| 2011-05-11 | $59.87 | $59.87 | 800 |
| 2011-05-10 | $60.40 | $60.40 | 400 |
| 2011-05-09 | $60.89 | $60.89 | 200 |
| 2011-05-06 | $60.57 | $60.57 | 800 |
| 2011-05-05 | $59.81 | $59.81 | 800 |
| 2011-05-04 | $59.80 | $59.80 | 2,200 |
| 2011-05-03 | $60.00 | $60.00 | 2,700 |
| 2011-05-02 | $59.81 | $59.81 | 300 |
| 2011-04-29 | $59.56 | $59.56 | 1,800 |
| 2011-04-28 | $59.36 | $59.36 | 1,200 |
| 2011-04-27 | $57.28 | $57.28 | 3,600 |
| 2011-04-26 | $57.05 | $57.05 | 0 |
| 2011-04-25 | $57.05 | $57.05 | 600 |
| 2011-04-21 | $57.94 | $57.94 | 1,300 |
| 2011-04-20 | $58.16 | $58.16 | 2,200 |
| 2011-04-19 | $57.34 | $57.34 | 1,300 |
| 2011-04-18 | $56.93 | $56.93 | 1,100 |
| 2011-04-15 | $57.37 | $57.37 | 1,600 |
| 2011-04-14 | $57.59 | $57.59 | 1,200 |
| 2011-04-13 | $57.28 | $57.28 | 200 |
| 2011-04-12 | $56.60 | $56.60 | 500 |
| 2011-04-11 | $56.81 | $56.81 | 900 |
| 2011-04-08 | $56.32 | $56.32 | 0 |
| 2011-04-07 | $56.32 | $56.32 | 0 |
| 2011-04-06 | $56.32 | $56.32 | 0 |
| 2011-04-05 | $56.32 | $56.32 | 900 |
| 2011-04-04 | $56.98 | $56.98 | 700 |
| 2011-04-01 | $56.90 | $56.90 | 400 |
| 2011-03-31 | $57.56 | $57.56 | 1,000 |
| 2011-03-30 | $57.31 | $57.31 | 1,200 |
| 2011-03-29 | $57.17 | $57.17 | 14,200 |
| 2011-03-28 | $57.44 | $57.44 | 400 |
| 2011-03-25 | $56.78 | $56.78 | 500 |
| 2011-03-24 | $57.95 | $57.95 | 2,900 |
| 2011-03-23 | $58.81 | $58.81 | 2,400 |
| 2011-03-22 | $59.98 | $59.98 | 3,700 |
| 2011-03-21 | $59.00 | $59.00 | 2,800 |
| 2011-03-18 | $57.30 | $57.30 | 800 |
| 2011-03-17 | $57.27 | $57.27 | 3,400 |
| 2011-03-16 | $55.40 | $55.40 | 2,400 |
| 2011-03-15 | $56.00 | $56.00 | 1,500 |
| 2011-03-14 | $58.20 | $58.20 | 1,800 |
| 2011-03-11 | $59.13 | $59.13 | 1,300 |
| 2011-03-10 | $60.43 | $60.43 | 3,400 |
| 2011-03-09 | $61.66 | $61.66 | 8,000 |
| 2011-03-08 | $62.01 | $62.01 | 1,100 |
| 2011-03-07 | $62.18 | $62.18 | 800 |
| 2011-03-04 | $62.54 | $62.54 | 2,100 |
| 2011-03-03 | $62.68 | $62.68 | 3,300 |
| 2011-03-02 | $62.41 | $62.41 | 2,900 |
| 2011-03-01 | $63.79 | $63.79 | 5,300 |
| 2011-02-28 | $63.89 | $63.89 | 900 |
| 2011-02-25 | $62.55 | $62.55 | 2,400 |
| 2011-02-24 | $61.69 | $61.69 | 1,600 |
| 2011-02-23 | $63.04 | $63.04 | 1,500 |
| 2011-02-22 | $63.30 | $63.30 | 3,700 |
| 2011-02-18 | $62.70 | $62.70 | 1,900 |
| 2011-02-17 | $62.75 | $62.75 | 1,500 |
| 2011-02-16 | $61.85 | $61.85 | 2,700 |
| 2011-02-15 | $60.65 | $60.65 | 1,600 |
| 2011-02-14 | $61.75 | $61.75 | 2,100 |
| 2011-02-11 | $61.90 | $61.90 | 3,400 |
| 2011-02-10 | $61.10 | $61.10 | 1,300 |
| 2011-02-09 | $61.55 | $61.55 | 1,800 |
| 2011-02-08 | $60.56 | $60.56 | 2,600 |
| 2011-02-07 | $59.85 | $59.85 | 1,500 |
| 2011-02-04 | $59.55 | $59.55 | 5,200 |
| 2011-02-03 | $59.40 | $59.40 | 7,600 |
| 2011-02-02 | $58.65 | $58.65 | 12,100 |
| 2011-02-01 | $58.55 | $58.55 | 6,100 |
| 2011-01-31 | $58.22 | $58.22 | 7,100 |
| 2011-01-28 | $57.50 | $57.50 | 3,300 |
| 2011-01-27 | $58.65 | $58.65 | 5,400 |
| 2011-01-26 | $58.00 | $58.00 | 3,600 |
| 2011-01-25 | $58.70 | $58.70 | 3,200 |
| 2011-01-24 | $58.15 | $58.15 | 7,100 |
| 2011-01-21 | $57.05 | $57.05 | 5,000 |
| 2011-01-20 | $57.75 | $57.75 | 3,900 |
| 2011-01-19 | $58.05 | $58.05 | 3,600 |
| 2011-01-18 | $57.80 | $57.80 | 7,500 |
| 2011-01-14 | $58.85 | $58.85 | 4,600 |
| 2011-01-13 | $58.26 | $58.26 | 4,400 |
| 2011-01-12 | $57.43 | $57.43 | 2,700 |
| 2011-01-11 | $56.65 | $56.65 | 2,200 |
| 2011-01-10 | $56.81 | $56.81 | 6,800 |
| 2011-01-07 | $56.65 | $56.65 | 10,700 |
| 2011-01-06 | $56.35 | $56.35 | 10,200 |
| 2011-01-05 | $55.85 | $55.85 | 1,200 |
| 2011-01-04 | $56.90 | $56.90 | 6,800 |
| 2011-01-03 | $56.55 | $56.55 | 2,000 |