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
- 2007-05-01 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 | $60.00 | $60.00 | 3,071 |
| 2011-12-29 | $63.00 | $63.00 | 1,839 |
| 2011-12-28 | $64.50 | $64.50 | 1,962 |
| 2011-12-27 | $63.00 | $63.00 | 1,331 |
| 2011-12-23 | $66.00 | $66.00 | 1,957 |
| 2011-12-22 | $66.00 | $66.00 | 1,327 |
| 2011-12-21 | $64.50 | $64.50 | 1,563 |
| 2011-12-20 | $63.00 | $63.00 | 2,106 |
| 2011-12-19 | $72.00 | $72.00 | 570 |
| 2011-12-16 | $76.50 | $76.50 | 1,218 |
| 2011-12-15 | $78.00 | $78.00 | 1,282 |
| 2011-12-14 | $72.00 | $72.00 | 858 |
| 2011-12-13 | $70.50 | $70.50 | 2,327 |
| 2011-12-12 | $67.50 | $67.50 | 847 |
| 2011-12-09 | $72.00 | $72.00 | 1,473 |
| 2011-12-08 | $72.00 | $72.00 | 793 |
| 2011-12-07 | $76.50 | $76.50 | 3,390 |
| 2011-12-06 | $79.50 | $79.50 | 1,325 |
| 2011-12-05 | $85.50 | $85.50 | 501 |
| 2011-12-02 | $88.50 | $88.50 | 627 |
| 2011-12-01 | $85.50 | $85.50 | 591 |
| 2011-11-30 | $90.00 | $90.00 | 893 |
| 2011-11-29 | $90.00 | $90.00 | 298 |
| 2011-11-28 | $91.50 | $91.50 | 715 |
| 2011-11-25 | $103.50 | $103.50 | 402 |
| 2011-11-23 | $96.00 | $96.00 | 614 |
| 2011-11-22 | $93.00 | $93.00 | 1,425 |
| 2011-11-21 | $90.00 | $90.00 | 867 |
| 2011-11-18 | $90.00 | $90.00 | 212 |
| 2011-11-17 | $91.50 | $91.50 | 631 |
| 2011-11-16 | $90.00 | $90.00 | 756 |
| 2011-11-15 | $87.00 | $87.00 | 1,557 |
| 2011-11-14 | $93.00 | $93.00 | 1,129 |
| 2011-11-11 | $96.00 | $96.00 | 639 |
| 2011-11-10 | $93.00 | $93.00 | 1,063 |
| 2011-11-09 | $90.00 | $90.00 | 871 |
| 2011-11-08 | $93.00 | $93.00 | 1,057 |
| 2011-11-07 | $94.50 | $94.50 | 1,309 |
| 2011-11-04 | $97.50 | $97.50 | 576 |
| 2011-11-03 | $100.50 | $100.50 | 680 |
| 2011-11-02 | $102.00 | $102.00 | 441 |
| 2011-11-01 | $105.00 | $105.00 | 339 |
| 2011-10-31 | $100.50 | $100.50 | 247 |
| 2011-10-28 | $102.00 | $102.00 | 445 |
| 2011-10-27 | $103.50 | $103.50 | 1,637 |
| 2011-10-26 | $102.00 | $102.00 | 393 |
| 2011-10-25 | $103.50 | $103.50 | 463 |
| 2011-10-24 | $105.00 | $105.00 | 520 |
| 2011-10-21 | $105.00 | $105.00 | 613 |
| 2011-10-20 | $108.00 | $108.00 | 247 |
| 2011-10-19 | $106.50 | $106.50 | 2,023 |
| 2011-10-18 | $114.00 | $114.00 | 375 |
| 2011-10-17 | $118.50 | $118.50 | 381 |
| 2011-10-14 | $120.00 | $120.00 | 457 |
| 2011-10-13 | $115.50 | $115.50 | 467 |
| 2011-10-12 | $120.00 | $120.00 | 962 |
| 2011-10-11 | $118.50 | $118.50 | 981 |
| 2011-10-10 | $103.50 | $103.50 | 296 |
| 2011-10-07 | $105.00 | $105.00 | 2,875 |
| 2011-10-06 | $105.00 | $105.00 | 773 |
| 2011-10-05 | $105.00 | $105.00 | 923 |
| 2011-10-04 | $111.00 | $111.00 | 820 |
| 2011-10-03 | $99.00 | $99.00 | 2,635 |
| 2011-09-30 | $109.50 | $109.50 | 795 |
| 2011-09-29 | $118.50 | $118.50 | 1,024 |
| 2011-09-28 | $123.00 | $123.00 | 572 |
| 2011-09-27 | $120.00 | $120.00 | 999 |
| 2011-09-26 | $118.50 | $118.50 | 1,297 |
| 2011-09-23 | $124.50 | $124.50 | 871 |
| 2011-09-22 | $124.50 | $124.50 | 881 |
| 2011-09-21 | $138.00 | $138.00 | 769 |
| 2011-09-20 | $141.00 | $141.00 | 691 |
| 2011-09-19 | $138.00 | $138.00 | 789 |
| 2011-09-16 | $135.00 | $135.00 | 621 |
| 2011-09-15 | $135.00 | $135.00 | 572 |
| 2011-09-14 | $133.50 | $133.50 | 671 |
| 2011-09-13 | $129.00 | $129.00 | 527 |
| 2011-09-12 | $139.50 | $139.50 | 788 |
| 2011-09-09 | $135.00 | $135.00 | 512 |
| 2011-09-08 | $135.00 | $135.00 | 947 |
| 2011-09-07 | $129.00 | $129.00 | 1,194 |
| 2011-09-06 | $136.50 | $136.50 | 594 |
| 2011-09-02 | $135.00 | $135.00 | 736 |
| 2011-09-01 | $138.00 | $138.00 | 1,433 |
| 2011-08-31 | $138.00 | $138.00 | 770 |
| 2011-08-30 | $138.00 | $138.00 | 461 |
| 2011-08-29 | $135.00 | $135.00 | 761 |
| 2011-08-26 | $141.00 | $141.00 | 827 |
| 2011-08-25 | $138.00 | $138.00 | 4,263 |
| 2011-08-24 | $138.00 | $138.00 | 613 |
| 2011-08-23 | $145.50 | $145.50 | 1,308 |
| 2011-08-22 | $141.00 | $141.00 | 3,209 |
| 2011-08-19 | $133.50 | $133.50 | 6,240 |
| 2011-08-18 | $118.50 | $118.50 | 657 |
| 2011-08-17 | $118.50 | $118.50 | 843 |
| 2011-08-16 | $120.00 | $120.00 | 675 |
| 2011-08-15 | $127.50 | $127.50 | 719 |
| 2011-08-12 | $120.00 | $120.00 | 601 |
| 2011-08-11 | $120.00 | $120.00 | 537 |
| 2011-08-10 | $114.00 | $114.00 | 1,253 |
| 2011-08-09 | $112.50 | $112.50 | 1,514 |
| 2011-08-08 | $112.50 | $112.50 | 2,144 |
| 2011-08-05 | $109.50 | $109.50 | 4,343 |
| 2011-08-04 | $124.50 | $124.50 | 1,075 |
| 2011-08-03 | $132.00 | $132.00 | 1,063 |
| 2011-08-02 | $139.50 | $139.50 | 841 |
| 2011-08-01 | $130.50 | $130.50 | 867 |
| 2011-07-29 | $138.00 | $138.00 | 416 |
| 2011-07-28 | $144.00 | $144.00 | 2,057 |
| 2011-07-27 | $135.00 | $135.00 | 1,449 |
| 2011-07-26 | $127.50 | $127.50 | 1,332 |
| 2011-07-25 | $132.00 | $132.00 | 620 |
| 2011-07-22 | $133.50 | $133.50 | 439 |
| 2011-07-21 | $130.50 | $130.50 | 1,507 |
| 2011-07-20 | $139.50 | $139.50 | 441 |
| 2011-07-19 | $138.00 | $138.00 | 457 |
| 2011-07-18 | $136.50 | $136.50 | 345 |
| 2011-07-15 | $136.50 | $136.50 | 573 |
| 2011-07-14 | $142.50 | $142.50 | 610 |
| 2011-07-13 | $148.50 | $148.50 | 484 |
| 2011-07-12 | $141.00 | $141.00 | 1,417 |
| 2011-07-11 | $142.50 | $142.50 | 587 |
| 2011-07-08 | $148.50 | $148.50 | 547 |
| 2011-07-07 | $148.50 | $148.50 | 750 |
| 2011-07-06 | $151.50 | $151.50 | 446 |
| 2011-07-05 | $154.50 | $154.50 | 733 |
| 2011-07-01 | $156.00 | $156.00 | 386 |
| 2011-06-30 | $162.00 | $162.00 | 627 |
| 2011-06-29 | $163.50 | $163.50 | 1,035 |
| 2011-06-28 | $159.00 | $159.00 | 701 |
| 2011-06-27 | $165.00 | $165.00 | 790 |
| 2011-06-24 | $168.00 | $168.00 | 382 |
| 2011-06-23 | $171.00 | $171.00 | 367 |
| 2011-06-22 | $165.00 | $165.00 | 524 |
| 2011-06-21 | $168.00 | $168.00 | 403 |
| 2011-06-20 | $171.00 | $171.00 | 995 |
| 2011-06-17 | $157.50 | $157.50 | 693 |
| 2011-06-16 | $168.00 | $168.00 | 1,551 |
| 2011-06-15 | $171.00 | $171.00 | 2,812 |
| 2011-06-14 | $163.50 | $163.50 | 3,189 |
| 2011-06-13 | $124.50 | $124.50 | 1,936 |
| 2011-06-10 | $135.00 | $135.00 | 2,610 |
| 2011-06-09 | $150.00 | $150.00 | 2,019 |
| 2011-06-08 | $157.50 | $157.50 | 655 |
| 2011-06-07 | $159.00 | $159.00 | 676 |
| 2011-06-06 | $157.50 | $157.50 | 1,075 |
| 2011-06-03 | $162.00 | $162.00 | 561 |
| 2011-06-02 | $162.00 | $162.00 | 857 |
| 2011-06-01 | $159.00 | $159.00 | 550 |
| 2011-05-31 | $165.00 | $165.00 | 572 |
| 2011-05-27 | $165.00 | $165.00 | 361 |
| 2011-05-26 | $160.50 | $160.50 | 443 |
| 2011-05-25 | $172.50 | $172.50 | 1,046 |
| 2011-05-24 | $157.50 | $157.50 | 860 |
| 2011-05-23 | $162.00 | $162.00 | 637 |
| 2011-05-20 | $166.50 | $166.50 | 347 |
| 2011-05-19 | $166.50 | $166.50 | 930 |
| 2011-05-18 | $159.00 | $159.00 | 336 |
| 2011-05-17 | $157.50 | $157.50 | 963 |
| 2011-05-16 | $165.00 | $165.00 | 767 |
| 2011-05-13 | $172.50 | $172.50 | 1,148 |
| 2011-05-12 | $177.00 | $177.00 | 1,563 |
| 2011-05-11 | $165.00 | $165.00 | 841 |
| 2011-05-10 | $165.00 | $165.00 | 1,485 |
| 2011-05-09 | $160.50 | $160.50 | 1,128 |
| 2011-05-06 | $159.00 | $159.00 | 1,480 |
| 2011-05-05 | $160.50 | $160.50 | 1,211 |
| 2011-05-04 | $162.00 | $162.00 | 1,053 |
| 2011-05-03 | $165.00 | $165.00 | 971 |
| 2011-05-02 | $169.50 | $169.50 | 1,624 |
| 2011-04-29 | $171.00 | $171.00 | 1,013 |
| 2011-04-28 | $175.50 | $175.50 | 600 |
| 2011-04-27 | $169.50 | $169.50 | 239 |
| 2011-04-26 | $171.00 | $171.00 | 819 |
| 2011-04-25 | $171.00 | $171.00 | 770 |
| 2011-04-21 | $171.00 | $171.00 | 515 |
| 2011-04-20 | $172.50 | $172.50 | 448 |
| 2011-04-19 | $171.00 | $171.00 | 702 |
| 2011-04-18 | $171.00 | $171.00 | 893 |
| 2011-04-15 | $180.00 | $180.00 | 1,273 |
| 2011-04-14 | $184.50 | $184.50 | 1,007 |
| 2011-04-13 | $195.00 | $195.00 | 779 |
| 2011-04-12 | $186.00 | $186.00 | 3,721 |
| 2011-04-11 | $184.50 | $184.50 | 1,255 |
| 2011-04-08 | $193.50 | $193.50 | 466 |
| 2011-04-07 | $192.00 | $192.00 | 439 |
| 2011-04-06 | $192.00 | $192.00 | 653 |
| 2011-04-05 | $190.50 | $190.50 | 264 |
| 2011-04-04 | $190.50 | $190.50 | 1,117 |
| 2011-04-01 | $195.00 | $195.00 | 425 |
| 2011-03-31 | $201.00 | $201.00 | 254 |
| 2011-03-30 | $196.50 | $196.50 | 479 |
| 2011-03-29 | $195.00 | $195.00 | 690 |
| 2011-03-28 | $207.00 | $207.00 | 421 |
| 2011-03-25 | $210.00 | $210.00 | 663 |
| 2011-03-24 | $213.00 | $213.00 | 826 |
| 2011-03-23 | $217.50 | $217.50 | 1,664 |
| 2011-03-22 | $208.50 | $208.50 | 852 |
| 2011-03-21 | $196.50 | $196.50 | 907 |
| 2011-03-18 | $196.50 | $196.50 | 600 |
| 2011-03-17 | $195.00 | $195.00 | 1,022 |
| 2011-03-16 | $198.00 | $198.00 | 939 |
| 2011-03-15 | $204.00 | $204.00 | 1,123 |
| 2011-03-14 | $198.00 | $198.00 | 503 |
| 2011-03-11 | $196.50 | $196.50 | 922 |
| 2011-03-10 | $192.00 | $192.00 | 1,027 |
| 2011-03-09 | $196.50 | $196.50 | 1,295 |
| 2011-03-08 | $199.50 | $199.50 | 377 |
| 2011-03-07 | $201.00 | $201.00 | 1,140 |
| 2011-03-04 | $217.50 | $217.50 | 484 |
| 2011-03-03 | $225.00 | $225.00 | 1,027 |
| 2011-03-02 | $223.50 | $223.50 | 1,995 |
| 2011-03-01 | $201.00 | $201.00 | 685 |
| 2011-02-28 | $198.00 | $198.00 | 655 |
| 2011-02-25 | $199.50 | $199.50 | 1,440 |
| 2011-02-24 | $187.50 | $187.50 | 3,165 |
| 2011-02-23 | $208.50 | $208.50 | 2,868 |
| 2011-02-22 | $226.50 | $226.50 | 1,973 |
| 2011-02-18 | $229.50 | $229.50 | 553 |
| 2011-02-17 | $240.00 | $240.00 | 485 |
| 2011-02-16 | $240.00 | $240.00 | 609 |
| 2011-02-15 | $229.50 | $229.50 | 543 |
| 2011-02-14 | $225.00 | $225.00 | 1,154 |
| 2011-02-11 | $237.00 | $237.00 | 502 |
| 2011-02-10 | $234.00 | $234.00 | 777 |
| 2011-02-09 | $244.50 | $244.50 | 842 |
| 2011-02-08 | $243.00 | $243.00 | 1,034 |
| 2011-02-07 | $243.00 | $243.00 | 567 |
| 2011-02-04 | $240.00 | $240.00 | 800 |
| 2011-02-03 | $237.00 | $237.00 | 465 |
| 2011-02-02 | $240.00 | $240.00 | 735 |
| 2011-02-01 | $225.00 | $225.00 | 1,450 |
| 2011-01-31 | $219.00 | $219.00 | 3,633 |
| 2011-01-28 | $235.50 | $235.50 | 1,176 |
| 2011-01-27 | $240.00 | $240.00 | 833 |
| 2011-01-26 | $240.00 | $240.00 | 2,676 |
| 2011-01-25 | $244.50 | $244.50 | 1,275 |
| 2011-01-24 | $259.50 | $259.50 | 1,180 |
| 2011-01-21 | $255.00 | $255.00 | 1,769 |
| 2011-01-20 | $247.50 | $247.50 | 7,188 |
| 2011-01-19 | $277.50 | $277.50 | 1,901 |
| 2011-01-18 | $285.00 | $285.00 | 1,575 |
| 2011-01-14 | $292.50 | $292.50 | 479 |
| 2011-01-13 | $289.50 | $289.50 | 823 |
| 2011-01-12 | $294.00 | $294.00 | 765 |
| 2011-01-11 | $303.00 | $303.00 | 1,071 |
| 2011-01-10 | $301.50 | $301.50 | 2,791 |
| 2011-01-07 | $318.00 | $318.00 | 1,925 |
| 2011-01-06 | $304.50 | $304.50 | 1,885 |
| 2011-01-05 | $298.50 | $298.50 | 870 |
| 2011-01-04 | $303.00 | $303.00 | 2,003 |
| 2011-01-03 | $291.00 | $291.00 | 1,561 |