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
- 2005-11-04 to 2026-08-28
- 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 | $48.00 | $48.00 | 2,067 |
| 2011-12-29 | $47.50 | $47.50 | 2,029 |
| 2011-12-28 | $47.50 | $47.50 | 894 |
| 2011-12-27 | $49.00 | $49.00 | 679 |
| 2011-12-23 | $48.50 | $48.50 | 2,551 |
| 2011-12-22 | $48.50 | $48.50 | 4,748 |
| 2011-12-21 | $40.50 | $40.50 | 1,265 |
| 2011-12-20 | $40.50 | $40.50 | 3,015 |
| 2011-12-19 | $40.00 | $40.00 | 2,956 |
| 2011-12-16 | $40.50 | $40.50 | 1,281 |
| 2011-12-15 | $43.00 | $43.00 | 2,435 |
| 2011-12-14 | $40.00 | $40.00 | 3,085 |
| 2011-12-13 | $44.46 | $44.46 | 2,445 |
| 2011-12-12 | $50.00 | $50.00 | 971 |
| 2011-12-09 | $49.05 | $49.05 | 1,996 |
| 2011-12-08 | $48.00 | $48.00 | 2,869 |
| 2011-12-07 | $53.50 | $53.50 | 1,675 |
| 2011-12-06 | $51.00 | $51.00 | 3,536 |
| 2011-12-05 | $54.00 | $54.00 | 2,933 |
| 2011-12-02 | $56.50 | $56.50 | 7,103 |
| 2011-12-01 | $54.50 | $54.50 | 1,753 |
| 2011-11-30 | $54.00 | $54.00 | 3,205 |
| 2011-11-29 | $55.00 | $55.00 | 7,311 |
| 2011-11-28 | $55.00 | $55.00 | 2,920 |
| 2011-11-25 | $50.00 | $50.00 | 1,185 |
| 2011-11-23 | $50.00 | $50.00 | 2,062 |
| 2011-11-22 | $53.00 | $53.00 | 982 |
| 2011-11-21 | $56.00 | $56.00 | 1,885 |
| 2011-11-18 | $57.50 | $57.50 | 2,093 |
| 2011-11-17 | $57.00 | $57.00 | 1,462 |
| 2011-11-16 | $57.50 | $57.50 | 3,079 |
| 2011-11-15 | $58.00 | $58.00 | 9,185 |
| 2011-11-14 | $64.50 | $64.50 | 6,833 |
| 2011-11-11 | $69.00 | $69.00 | 18,639 |
| 2011-11-10 | $98.80 | $98.80 | 762 |
| 2011-11-09 | $99.00 | $99.00 | 2,427 |
| 2011-11-08 | $109.00 | $109.00 | 3,638 |
| 2011-11-07 | $110.50 | $110.50 | 4,114 |
| 2011-11-04 | $137.00 | $137.00 | 1,634 |
| 2011-11-03 | $127.50 | $127.50 | 800 |
| 2011-11-02 | $122.00 | $122.00 | 946 |
| 2011-11-01 | $117.50 | $117.50 | 928 |
| 2011-10-31 | $115.50 | $115.50 | 322 |
| 2011-10-28 | $116.00 | $116.00 | 706 |
| 2011-10-27 | $114.00 | $114.00 | 2,285 |
| 2011-10-26 | $115.50 | $115.50 | 3,067 |
| 2011-10-25 | $108.00 | $108.00 | 647 |
| 2011-10-24 | $109.00 | $109.00 | 746 |
| 2011-10-21 | $110.00 | $110.00 | 529 |
| 2011-10-20 | $110.00 | $110.00 | 121 |
| 2011-10-19 | $108.00 | $108.00 | 326 |
| 2011-10-18 | $111.50 | $111.50 | 532 |
| 2011-10-17 | $111.50 | $111.50 | 700 |
| 2011-10-14 | $111.50 | $111.50 | 956 |
| 2011-10-13 | $111.00 | $111.00 | 308 |
| 2011-10-12 | $113.50 | $113.50 | 1,104 |
| 2011-10-11 | $117.00 | $117.00 | 1,774 |
| 2011-10-10 | $118.00 | $118.00 | 782 |
| 2011-10-07 | $119.00 | $119.00 | 608 |
| 2011-10-06 | $119.50 | $119.50 | 998 |
| 2011-10-05 | $122.50 | $122.50 | 2,157 |
| 2011-10-04 | $114.00 | $114.00 | 1,551 |
| 2011-10-03 | $123.25 | $123.25 | 2,003 |
| 2011-09-30 | $140.00 | $140.00 | 682 |
| 2011-09-29 | $142.50 | $142.50 | 963 |
| 2011-09-28 | $147.50 | $147.50 | 685 |
| 2011-09-27 | $147.50 | $147.50 | 1,109 |
| 2011-09-26 | $150.00 | $150.00 | 580 |
| 2011-09-23 | $149.00 | $149.00 | 583 |
| 2011-09-22 | $152.00 | $152.00 | 653 |
| 2011-09-21 | $157.00 | $157.00 | 312 |
| 2011-09-20 | $160.00 | $160.00 | 226 |
| 2011-09-19 | $161.00 | $161.00 | 391 |
| 2011-09-16 | $165.50 | $165.50 | 690 |
| 2011-09-15 | $169.00 | $169.00 | 626 |
| 2011-09-14 | $174.00 | $174.00 | 625 |
| 2011-09-13 | $163.50 | $163.50 | 353 |
| 2011-09-12 | $166.00 | $166.00 | 856 |
| 2011-09-09 | $163.50 | $163.50 | 564 |
| 2011-09-08 | $166.00 | $166.00 | 665 |
| 2011-09-07 | $165.50 | $165.50 | 817 |
| 2011-09-06 | $154.00 | $154.00 | 739 |
| 2011-09-02 | $155.50 | $155.50 | 324 |
| 2011-09-01 | $160.00 | $160.00 | 146 |
| 2011-08-31 | $163.00 | $163.00 | 410 |
| 2011-08-30 | $161.00 | $161.00 | 985 |
| 2011-08-29 | $160.50 | $160.50 | 648 |
| 2011-08-26 | $153.50 | $153.50 | 1,478 |
| 2011-08-25 | $158.00 | $158.00 | 447 |
| 2011-08-24 | $167.50 | $167.50 | 1,070 |
| 2011-08-23 | $166.50 | $166.50 | 150 |
| 2011-08-22 | $155.50 | $155.50 | 1,082 |
| 2011-08-19 | $145.00 | $145.00 | 2,869 |
| 2011-08-18 | $152.00 | $152.00 | 1,394 |
| 2011-08-17 | $165.00 | $165.00 | 924 |
| 2011-08-16 | $172.50 | $172.50 | 2,131 |
| 2011-08-15 | $189.00 | $189.00 | 958 |
| 2011-08-12 | $182.50 | $182.50 | 1,315 |
| 2011-08-11 | $169.00 | $169.00 | 1,356 |
| 2011-08-10 | $160.00 | $160.00 | 1,274 |
| 2011-08-09 | $162.50 | $162.50 | 2,922 |
| 2011-08-08 | $143.00 | $143.00 | 3,239 |
| 2011-08-05 | $174.00 | $174.00 | 3,317 |
| 2011-08-04 | $193.00 | $193.00 | 1,299 |
| 2011-08-03 | $204.00 | $204.00 | 2,611 |
| 2011-08-02 | $207.00 | $207.00 | 1,745 |
| 2011-08-01 | $224.00 | $224.00 | 675 |
| 2011-07-29 | $217.50 | $217.50 | 1,899 |
| 2011-07-28 | $222.00 | $222.00 | 735 |
| 2011-07-27 | $224.00 | $224.00 | 1,079 |
| 2011-07-26 | $230.50 | $230.50 | 1,043 |
| 2011-07-25 | $234.00 | $234.00 | 549 |
| 2011-07-22 | $235.50 | $235.50 | 567 |
| 2011-07-21 | $240.00 | $240.00 | 195 |
| 2011-07-20 | $238.50 | $238.50 | 802 |
| 2011-07-19 | $239.00 | $239.00 | 667 |
| 2011-07-18 | $229.50 | $229.50 | 554 |
| 2011-07-15 | $235.50 | $235.50 | 622 |
| 2011-07-14 | $240.90 | $240.90 | 1,351 |
| 2011-07-13 | $239.00 | $239.00 | 1,043 |
| 2011-07-12 | $234.00 | $234.00 | 850 |
| 2011-07-11 | $227.00 | $227.00 | 592 |
| 2011-07-08 | $230.00 | $230.00 | 1,689 |
| 2011-07-07 | $229.50 | $229.50 | 2,464 |
| 2011-07-06 | $239.70 | $239.70 | 677 |
| 2011-07-05 | $243.50 | $243.50 | 2,338 |
| 2011-07-01 | $239.50 | $239.50 | 4,408 |
| 2011-06-30 | $222.00 | $222.00 | 2,551 |
| 2011-06-29 | $226.00 | $226.00 | 486 |
| 2011-06-28 | $222.00 | $222.00 | 764 |
| 2011-06-27 | $217.50 | $217.50 | 1,534 |
| 2011-06-24 | $222.50 | $222.50 | 446 |
| 2011-06-23 | $227.00 | $227.00 | 971 |
| 2011-06-22 | $230.00 | $230.00 | 495 |
| 2011-06-21 | $228.00 | $228.00 | 566 |
| 2011-06-20 | $226.00 | $226.00 | 420 |
| 2011-06-17 | $225.00 | $225.00 | 818 |
| 2011-06-16 | $223.50 | $223.50 | 526 |
| 2011-06-15 | $226.50 | $226.50 | 611 |
| 2011-06-14 | $231.00 | $231.00 | 2,644 |
| 2011-06-13 | $221.00 | $221.00 | 2,265 |
| 2011-06-10 | $233.00 | $233.00 | 1,613 |
| 2011-06-09 | $237.50 | $237.50 | 1,179 |
| 2011-06-08 | $243.50 | $243.50 | 996 |
| 2011-06-07 | $248.00 | $248.00 | 1,244 |
| 2011-06-06 | $241.00 | $241.00 | 1,569 |
| 2011-06-03 | $238.50 | $238.50 | 1,474 |
| 2011-06-02 | $245.50 | $245.50 | 2,653 |
| 2011-06-01 | $246.00 | $246.00 | 2,226 |
| 2011-05-31 | $257.50 | $257.50 | 1,740 |
| 2011-05-27 | $255.00 | $255.00 | 1,068 |
| 2011-05-26 | $254.50 | $254.50 | 5,580 |
| 2011-05-25 | $246.00 | $246.00 | 4,392 |
| 2011-05-24 | $257.50 | $257.50 | 6,904 |
| 2011-05-23 | $244.50 | $244.50 | 2,644 |
| 2011-05-20 | $240.00 | $240.00 | 1,218 |
| 2011-05-19 | $240.00 | $240.00 | 5,156 |
| 2011-05-18 | $253.00 | $253.00 | 518 |
| 2011-05-17 | $253.00 | $253.00 | 3,495 |
| 2011-05-16 | $251.00 | $251.00 | 1,008 |
| 2011-05-13 | $252.50 | $252.50 | 2,692 |
| 2011-05-12 | $253.00 | $253.00 | 2,030 |
| 2011-05-11 | $252.00 | $252.00 | 2,934 |
| 2011-05-10 | $252.00 | $252.00 | 2,842 |
| 2011-05-09 | $251.00 | $251.00 | 3,446 |
| 2011-05-06 | $246.00 | $246.00 | 2,086 |
| 2011-05-05 | $240.00 | $240.00 | 1,212 |
| 2011-05-04 | $239.00 | $239.00 | 2,702 |
| 2011-05-03 | $241.51 | $241.51 | 1,733 |
| 2011-05-02 | $247.00 | $247.00 | 2,494 |
| 2011-04-29 | $241.50 | $241.50 | 1,763 |
| 2011-04-28 | $241.00 | $241.00 | 3,797 |
| 2011-04-27 | $250.00 | $250.00 | 6,712 |
| 2011-04-26 | $240.50 | $240.50 | 2,201 |
| 2011-04-25 | $233.20 | $233.20 | 1,154 |
| 2011-04-21 | $228.50 | $228.50 | 1,246 |
| 2011-04-20 | $230.51 | $230.51 | 2,057 |
| 2011-04-19 | $232.00 | $232.00 | 2,246 |
| 2011-04-18 | $224.50 | $224.50 | 4,958 |
| 2011-04-15 | $208.00 | $208.00 | 4,955 |
| 2011-04-14 | $221.00 | $221.00 | 2,006 |
| 2011-04-13 | $233.50 | $233.50 | 1,819 |
| 2011-04-12 | $228.00 | $228.00 | 1,570 |
| 2011-04-11 | $226.00 | $226.00 | 1,013 |
| 2011-04-08 | $212.00 | $212.00 | 2,274 |
| 2011-04-07 | $227.00 | $227.00 | 1,396 |
| 2011-04-06 | $237.00 | $237.00 | 1,144 |
| 2011-04-05 | $234.00 | $234.00 | 1,575 |
| 2011-04-04 | $239.00 | $239.00 | 1,735 |
| 2011-04-01 | $249.49 | $249.49 | 4,260 |
| 2011-03-31 | $267.50 | $267.50 | 1,849 |
| 2011-03-30 | $260.50 | $260.50 | 1,594 |
| 2011-03-29 | $270.00 | $270.00 | 1,462 |
| 2011-03-28 | $267.50 | $267.50 | 1,427 |
| 2011-03-25 | $262.50 | $262.50 | 1,529 |
| 2011-03-24 | $261.50 | $261.50 | 1,425 |
| 2011-03-23 | $254.50 | $254.50 | 588 |
| 2011-03-22 | $251.00 | $251.00 | 660 |
| 2011-03-21 | $256.00 | $256.00 | 3,028 |
| 2011-03-18 | $252.50 | $252.50 | 1,951 |
| 2011-03-17 | $244.50 | $244.50 | 1,308 |
| 2011-03-16 | $232.50 | $232.50 | 2,502 |
| 2011-03-15 | $218.00 | $218.00 | 2,614 |
| 2011-03-14 | $227.00 | $227.00 | 883 |
| 2011-03-11 | $230.50 | $230.50 | 413 |
| 2011-03-10 | $231.00 | $231.00 | 975 |
| 2011-03-09 | $232.50 | $232.50 | 668 |
| 2011-03-08 | $230.50 | $230.50 | 2,281 |
| 2011-03-07 | $227.00 | $227.00 | 1,908 |
| 2011-03-04 | $239.50 | $239.50 | 942 |
| 2011-03-03 | $242.00 | $242.00 | 648 |
| 2011-03-02 | $240.60 | $240.60 | 1,186 |
| 2011-03-01 | $240.00 | $240.00 | 1,566 |
| 2011-02-28 | $248.50 | $248.50 | 1,136 |
| 2011-02-25 | $246.50 | $246.50 | 438 |
| 2011-02-24 | $243.00 | $243.00 | 732 |
| 2011-02-23 | $248.00 | $248.00 | 2,004 |
| 2011-02-22 | $238.00 | $238.00 | 1,167 |
| 2011-02-18 | $246.50 | $246.50 | 1,214 |
| 2011-02-17 | $249.50 | $249.50 | 726 |
| 2011-02-16 | $242.00 | $242.00 | 606 |
| 2011-02-15 | $247.00 | $247.00 | 429 |
| 2011-02-14 | $245.00 | $245.00 | 738 |
| 2011-02-11 | $250.00 | $250.00 | 2,073 |
| 2011-02-10 | $241.50 | $241.50 | 1,175 |
| 2011-02-09 | $241.00 | $241.00 | 2,215 |
| 2011-02-08 | $236.50 | $236.50 | 667 |
| 2011-02-07 | $237.50 | $237.50 | 2,164 |
| 2011-02-04 | $228.00 | $228.00 | 2,786 |
| 2011-02-03 | $225.50 | $225.50 | 2,546 |
| 2011-02-02 | $226.50 | $226.50 | 2,423 |
| 2011-02-01 | $231.50 | $231.50 | 3,515 |
| 2011-01-31 | $236.00 | $236.00 | 3,947 |
| 2011-01-28 | $244.80 | $244.80 | 4,446 |
| 2011-01-27 | $252.00 | $252.00 | 4,949 |
| 2011-01-26 | $275.50 | $275.50 | 1,645 |
| 2011-01-25 | $266.50 | $266.50 | 863 |
| 2011-01-24 | $253.50 | $253.50 | 2,547 |
| 2011-01-21 | $248.00 | $248.00 | 4,997 |
| 2011-01-20 | $266.50 | $266.50 | 3,488 |
| 2011-01-19 | $287.50 | $287.50 | 4,472 |
| 2011-01-18 | $292.00 | $292.00 | 3,387 |
| 2011-01-14 | $288.50 | $288.50 | 5,413 |
| 2011-01-13 | $265.50 | $265.50 | 3,182 |
| 2011-01-12 | $254.50 | $254.50 | 2,182 |
| 2011-01-11 | $245.50 | $245.50 | 3,083 |
| 2011-01-10 | $227.00 | $227.00 | 1,165 |
| 2011-01-07 | $228.00 | $228.00 | 638 |
| 2011-01-06 | $229.00 | $229.00 | 876 |
| 2011-01-05 | $229.99 | $229.99 | 682 |
| 2011-01-04 | $230.00 | $230.00 | 3,668 |
| 2011-01-03 | $225.50 | $225.50 | 3,199 |