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
- 2008-06-24 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 | $40.66 | $40.66 | 0 |
| 2011-12-29 | $40.66 | $40.66 | 5,400 |
| 2011-12-28 | $41.05 | $41.05 | 0 |
| 2011-12-27 | $41.05 | $41.05 | 400 |
| 2011-12-23 | $40.29 | $40.29 | 400 |
| 2011-12-22 | $39.40 | $39.40 | 1,400 |
| 2011-12-21 | $40.00 | $40.00 | 1,600 |
| 2011-12-20 | $39.42 | $39.42 | 1,600 |
| 2011-12-19 | $38.99 | $38.99 | 2,200 |
| 2011-12-16 | $38.18 | $38.18 | 100 |
| 2011-12-15 | $37.60 | $37.60 | 700 |
| 2011-12-14 | $37.99 | $37.99 | 100 |
| 2011-12-13 | $37.07 | $37.07 | 2,200 |
| 2011-12-12 | $39.79 | $39.79 | 200 |
| 2011-12-09 | $39.88 | $39.88 | 200 |
| 2011-12-08 | $40.70 | $40.70 | 0 |
| 2011-12-07 | $40.70 | $40.70 | 0 |
| 2011-12-06 | $40.70 | $40.70 | 200 |
| 2011-12-05 | $40.69 | $40.69 | 1,200 |
| 2011-12-02 | $40.03 | $40.03 | 1,100 |
| 2011-12-01 | $40.29 | $40.29 | 0 |
| 2011-11-30 | $40.29 | $40.29 | 2,300 |
| 2011-11-29 | $38.45 | $38.45 | 900 |
| 2011-11-28 | $38.67 | $38.67 | 300 |
| 2011-11-25 | $37.35 | $37.35 | 100 |
| 2011-11-23 | $38.32 | $38.32 | 300 |
| 2011-11-22 | $38.13 | $38.13 | 0 |
| 2011-11-21 | $38.13 | $38.13 | 300 |
| 2011-11-18 | $39.83 | $39.83 | 1,900 |
| 2011-11-17 | $39.06 | $39.06 | 700 |
| 2011-11-16 | $40.39 | $40.39 | 200 |
| 2011-11-15 | $40.55 | $40.55 | 1,900 |
| 2011-11-14 | $40.60 | $40.60 | 900 |
| 2011-11-11 | $41.01 | $41.01 | 4,600 |
| 2011-11-10 | $40.00 | $40.00 | 2,900 |
| 2011-11-09 | $39.90 | $39.90 | 300 |
| 2011-11-08 | $41.39 | $41.39 | 0 |
| 2011-11-07 | $41.39 | $41.39 | 0 |
| 2011-11-04 | $41.39 | $41.39 | 0 |
| 2011-11-03 | $41.39 | $41.39 | 2,100 |
| 2011-11-02 | $44.61 | $44.61 | 0 |
| 2011-11-01 | $44.61 | $44.61 | 0 |
| 2011-10-31 | $44.61 | $44.61 | 0 |
| 2011-10-28 | $44.61 | $44.61 | 1,600 |
| 2011-10-27 | $44.96 | $44.96 | 1,800 |
| 2011-10-26 | $43.39 | $43.39 | 0 |
| 2011-10-25 | $43.39 | $43.39 | 300 |
| 2011-10-24 | $43.73 | $43.73 | 400 |
| 2011-10-21 | $40.95 | $40.95 | 0 |
| 2011-10-20 | $40.95 | $40.95 | 700 |
| 2011-10-19 | $41.20 | $41.20 | 400 |
| 2011-10-18 | $40.71 | $40.71 | 2,000 |
| 2011-10-17 | $40.85 | $40.85 | 800 |
| 2011-10-14 | $41.36 | $41.36 | 0 |
| 2011-10-13 | $41.36 | $41.36 | 2,500 |
| 2011-10-12 | $40.90 | $40.90 | 1,800 |
| 2011-10-11 | $39.60 | $39.60 | 0 |
| 2011-10-10 | $39.60 | $39.60 | 200 |
| 2011-10-07 | $38.75 | $38.75 | 700 |
| 2011-10-06 | $38.28 | $38.28 | 900 |
| 2011-10-05 | $37.40 | $37.40 | 0 |
| 2011-10-04 | $37.40 | $37.40 | 4,900 |
| 2011-10-03 | $37.90 | $37.90 | 600 |
| 2011-09-30 | $38.31 | $38.31 | 200 |
| 2011-09-29 | $39.38 | $39.38 | 600 |
| 2011-09-28 | $39.85 | $39.85 | 0 |
| 2011-09-27 | $39.85 | $39.85 | 1,200 |
| 2011-09-26 | $38.41 | $38.41 | 0 |
| 2011-09-23 | $38.41 | $38.41 | 700 |
| 2011-09-22 | $39.75 | $39.75 | 0 |
| 2011-09-21 | $39.75 | $39.75 | 1,100 |
| 2011-09-20 | $38.46 | $38.46 | 0 |
| 2011-09-19 | $38.46 | $38.46 | 1,700 |
| 2011-09-16 | $39.00 | $39.00 | 0 |
| 2011-09-15 | $39.00 | $39.00 | 0 |
| 2011-09-14 | $39.00 | $39.00 | 200 |
| 2011-09-13 | $38.42 | $38.42 | 4,000 |
| 2011-09-12 | $39.05 | $39.05 | 0 |
| 2011-09-09 | $39.05 | $39.05 | 300 |
| 2011-09-08 | $40.65 | $40.65 | 6,300 |
| 2011-09-07 | $40.45 | $40.45 | 500 |
| 2011-09-06 | $41.66 | $41.66 | 0 |
| 2011-09-02 | $41.66 | $41.66 | 300 |
| 2011-09-01 | $41.11 | $41.11 | 0 |
| 2011-08-31 | $41.11 | $41.11 | 0 |
| 2011-08-30 | $41.11 | $41.11 | 600 |
| 2011-08-29 | $41.35 | $41.35 | 3,000 |
| 2011-08-26 | $40.85 | $40.85 | 0 |
| 2011-08-25 | $40.85 | $40.85 | 400 |
| 2011-08-24 | $41.30 | $41.30 | 500 |
| 2011-08-23 | $44.30 | $44.30 | 0 |
| 2011-08-22 | $44.30 | $44.30 | 8,000 |
| 2011-08-19 | $43.95 | $43.95 | 300 |
| 2011-08-18 | $44.43 | $44.43 | 300 |
| 2011-08-17 | $46.85 | $46.85 | 0 |
| 2011-08-16 | $46.85 | $46.85 | 0 |
| 2011-08-15 | $46.85 | $46.85 | 4,200 |
| 2011-08-12 | $44.91 | $44.91 | 1,200 |
| 2011-08-11 | $45.45 | $45.45 | 0 |
| 2011-08-10 | $45.45 | $45.45 | 0 |
| 2011-08-09 | $45.45 | $45.45 | 700 |
| 2011-08-08 | $45.00 | $45.00 | 7,100 |
| 2011-08-05 | $47.50 | $47.50 | 2,000 |
| 2011-08-04 | $47.75 | $47.75 | 1,500 |
| 2011-08-03 | $49.30 | $49.30 | 2,800 |
| 2011-08-02 | $50.36 | $50.36 | 0 |
| 2011-08-01 | $50.36 | $50.36 | 300 |
| 2011-07-29 | $51.30 | $51.30 | 0 |
| 2011-07-28 | $51.30 | $51.30 | 400 |
| 2011-07-27 | $52.10 | $52.10 | 0 |
| 2011-07-26 | $52.10 | $52.10 | 3,500 |
| 2011-07-25 | $51.47 | $51.47 | 300 |
| 2011-07-22 | $51.30 | $51.30 | 1,300 |
| 2011-07-21 | $51.01 | $51.01 | 2,500 |
| 2011-07-20 | $48.45 | $48.45 | 0 |
| 2011-07-19 | $48.45 | $48.45 | 0 |
| 2011-07-18 | $48.45 | $48.45 | 900 |
| 2011-07-15 | $49.95 | $49.95 | 1,000 |
| 2011-07-14 | $49.90 | $49.90 | 0 |
| 2011-07-13 | $49.90 | $49.90 | 300 |
| 2011-07-12 | $51.25 | $51.25 | 0 |
| 2011-07-11 | $51.25 | $51.25 | 0 |
| 2011-07-08 | $51.25 | $51.25 | 2,900 |
| 2011-07-07 | $51.63 | $51.63 | 0 |
| 2011-07-06 | $51.63 | $51.63 | 0 |
| 2011-07-05 | $51.63 | $51.63 | 300 |
| 2011-07-01 | $51.05 | $51.05 | 500 |
| 2011-06-30 | $51.55 | $51.55 | 1,000 |
| 2011-06-29 | $50.90 | $50.90 | 200 |
| 2011-06-28 | $50.15 | $50.15 | 600 |
| 2011-06-27 | $49.90 | $49.90 | 500 |
| 2011-06-24 | $50.60 | $50.60 | 0 |
| 2011-06-23 | $50.60 | $50.60 | 0 |
| 2011-06-22 | $50.60 | $50.60 | 1,000 |
| 2011-06-21 | $49.86 | $49.86 | 0 |
| 2011-06-20 | $49.86 | $49.86 | 700 |
| 2011-06-17 | $49.80 | $49.80 | 200 |
| 2011-06-16 | $48.65 | $48.65 | 300 |
| 2011-06-15 | $50.45 | $50.45 | 0 |
| 2011-06-14 | $50.45 | $50.45 | 8,500 |
| 2011-06-13 | $50.45 | $50.45 | 2,100 |
| 2011-06-10 | $50.05 | $50.05 | 300 |
| 2011-06-09 | $50.96 | $50.96 | 0 |
| 2011-06-08 | $50.96 | $50.96 | 200 |
| 2011-06-07 | $52.45 | $52.45 | 0 |
| 2011-06-06 | $52.45 | $52.45 | 0 |
| 2011-06-03 | $52.45 | $52.45 | 0 |
| 2011-06-02 | $52.45 | $52.45 | 500 |
| 2011-06-01 | $52.90 | $52.90 | 700 |
| 2011-05-31 | $52.30 | $52.30 | 1,800 |
| 2011-05-27 | $51.35 | $51.35 | 600 |
| 2011-05-26 | $51.10 | $51.10 | 2,300 |
| 2011-05-25 | $51.25 | $51.25 | 1,000 |
| 2011-05-24 | $51.80 | $51.80 | 200 |
| 2011-05-23 | $52.30 | $52.30 | 300 |
| 2011-05-20 | $53.15 | $53.15 | 1,000 |
| 2011-05-19 | $54.65 | $54.65 | 500 |
| 2011-05-18 | $52.72 | $52.72 | 0 |
| 2011-05-17 | $52.72 | $52.72 | 10,400 |
| 2011-05-16 | $53.15 | $53.15 | 300 |
| 2011-05-13 | $53.10 | $53.10 | 0 |
| 2011-05-12 | $53.10 | $53.10 | 700 |
| 2011-05-11 | $52.85 | $52.85 | 0 |
| 2011-05-10 | $52.85 | $52.85 | 700 |
| 2011-05-09 | $52.00 | $52.00 | 900 |
| 2011-05-06 | $52.99 | $52.99 | 0 |
| 2011-05-05 | $52.99 | $52.99 | 1,500 |
| 2011-05-04 | $53.84 | $53.84 | 200 |
| 2011-05-03 | $52.91 | $52.91 | 0 |
| 2011-05-02 | $52.91 | $52.91 | 700 |
| 2011-04-29 | $52.35 | $52.35 | 0 |
| 2011-04-28 | $52.35 | $52.35 | 11,200 |
| 2011-04-27 | $52.45 | $52.45 | 900 |
| 2011-04-26 | $52.85 | $52.85 | 3,300 |
| 2011-04-25 | $51.65 | $51.65 | 200 |
| 2011-04-21 | $51.95 | $51.95 | 3,000 |
| 2011-04-20 | $51.45 | $51.45 | 1,500 |
| 2011-04-19 | $51.02 | $51.02 | 2,600 |
| 2011-04-18 | $50.25 | $50.25 | 8,100 |
| 2011-04-15 | $51.35 | $51.35 | 2,200 |
| 2011-04-14 | $50.65 | $50.65 | 200 |
| 2011-04-13 | $50.70 | $50.70 | 45,800 |
| 2011-04-12 | $50.06 | $50.06 | 1,200 |
| 2011-04-11 | $50.20 | $50.20 | 0 |
| 2011-04-08 | $50.20 | $50.20 | 45,300 |
| 2011-04-07 | $49.37 | $49.37 | 500 |
| 2011-04-06 | $49.44 | $49.44 | 2,400 |
| 2011-04-05 | $49.75 | $49.75 | 900 |
| 2011-04-04 | $48.65 | $48.65 | 0 |
| 2011-04-01 | $48.65 | $48.65 | 1,400 |
| 2011-03-31 | $47.89 | $47.89 | 400 |
| 2011-03-30 | $46.94 | $46.94 | 0 |
| 2011-03-29 | $46.94 | $46.94 | 700 |
| 2011-03-28 | $46.95 | $46.95 | 900 |
| 2011-03-25 | $47.13 | $47.13 | 1,600 |
| 2011-03-24 | $46.62 | $46.62 | 500 |
| 2011-03-23 | $47.04 | $47.04 | 1,200 |
| 2011-03-22 | $46.50 | $46.50 | 0 |
| 2011-03-21 | $46.50 | $46.50 | 1,000 |
| 2011-03-18 | $44.98 | $44.98 | 0 |
| 2011-03-17 | $44.98 | $44.98 | 1,000 |
| 2011-03-16 | $43.75 | $43.75 | 2,300 |
| 2011-03-15 | $44.96 | $44.96 | 5,000 |
| 2011-03-14 | $45.65 | $45.65 | 0 |
| 2011-03-11 | $45.65 | $45.65 | 900 |
| 2011-03-10 | $46.29 | $46.29 | 700 |
| 2011-03-09 | $46.24 | $46.24 | 0 |
| 2011-03-08 | $46.24 | $46.24 | 0 |
| 2011-03-07 | $46.24 | $46.24 | 300 |
| 2011-03-04 | $45.93 | $45.93 | 0 |
| 2011-03-03 | $45.93 | $45.93 | 0 |
| 2011-03-02 | $45.93 | $45.93 | 5,200 |
| 2011-03-01 | $45.93 | $45.93 | 200 |
| 2011-02-28 | $45.60 | $45.60 | 0 |
| 2011-02-25 | $45.60 | $45.60 | 400 |
| 2011-02-24 | $45.01 | $45.01 | 2,000 |
| 2011-02-23 | $44.86 | $44.86 | 1,300 |
| 2011-02-22 | $45.10 | $45.10 | 1,500 |
| 2011-02-18 | $45.80 | $45.80 | 500 |
| 2011-02-17 | $45.20 | $45.20 | 500 |
| 2011-02-16 | $44.56 | $44.56 | 3,100 |
| 2011-02-15 | $43.60 | $43.60 | 0 |
| 2011-02-14 | $43.60 | $43.60 | 0 |
| 2011-02-11 | $43.60 | $43.60 | 1,300 |
| 2011-02-10 | $43.65 | $43.65 | 1,100 |
| 2011-02-09 | $44.14 | $44.14 | 9,600 |
| 2011-02-08 | $44.56 | $44.56 | 1,200 |
| 2011-02-07 | $45.00 | $45.00 | 1,900 |
| 2011-02-04 | $44.85 | $44.85 | 3,200 |
| 2011-02-03 | $45.15 | $45.15 | 200 |
| 2011-02-02 | $45.45 | $45.45 | 3,200 |
| 2011-02-01 | $46.00 | $46.00 | 3,900 |
| 2011-01-31 | $44.10 | $44.10 | 1,800 |
| 2011-01-28 | $44.85 | $44.85 | 2,400 |
| 2011-01-27 | $45.15 | $45.15 | 1,900 |
| 2011-01-26 | $45.15 | $45.15 | 2,200 |
| 2011-01-25 | $44.85 | $44.85 | 200 |
| 2011-01-24 | $45.05 | $45.05 | 1,400 |
| 2011-01-21 | $44.15 | $44.15 | 8,400 |
| 2011-01-20 | $44.15 | $44.15 | 5,500 |
| 2011-01-19 | $44.85 | $44.85 | 17,100 |
| 2011-01-18 | $44.91 | $44.91 | 1,600 |
| 2011-01-14 | $44.20 | $44.20 | 0 |
| 2011-01-13 | $44.20 | $44.20 | 200 |
| 2011-01-12 | $43.50 | $43.50 | 3,700 |
| 2011-01-11 | $42.90 | $42.90 | 0 |
| 2011-01-10 | $42.90 | $42.90 | 0 |
| 2011-01-07 | $42.90 | $42.90 | 0 |
| 2011-01-06 | $42.90 | $42.90 | 2,600 |
| 2011-01-05 | $44.15 | $44.15 | 0 |
| 2011-01-04 | $44.15 | $44.15 | 300 |
| 2011-01-03 | $43.31 | $43.31 | 0 |