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
- 1999-06-21 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 | $42.21 | $42.21 | 44 |
| 2011-12-29 | $45.63 | $45.63 | 0 |
| 2011-12-28 | $45.63 | $45.63 | 0 |
| 2011-12-27 | $45.63 | $45.63 | 2 |
| 2011-12-23 | $41.63 | $41.63 | 58 |
| 2011-12-22 | $41.83 | $41.83 | 0 |
| 2011-12-21 | $41.83 | $41.83 | 0 |
| 2011-12-20 | $41.83 | $41.83 | 0 |
| 2011-12-19 | $41.83 | $41.83 | 2,146 |
| 2011-12-16 | $39.16 | $39.16 | 55 |
| 2011-12-15 | $41.63 | $41.63 | 3,003 |
| 2011-12-14 | $37.64 | $37.64 | 4,396 |
| 2011-12-13 | $45.44 | $45.44 | 0 |
| 2011-12-12 | $45.44 | $45.44 | 7 |
| 2011-12-09 | $46.77 | $46.77 | 43 |
| 2011-12-08 | $48.86 | $48.86 | 0 |
| 2011-12-07 | $48.86 | $48.86 | 13 |
| 2011-12-06 | $47.53 | $47.53 | 199 |
| 2011-12-05 | $49.62 | $49.62 | 31 |
| 2011-12-02 | $49.43 | $49.43 | 28 |
| 2011-12-01 | $48.86 | $48.86 | 1 |
| 2011-11-30 | $46.77 | $46.77 | 21 |
| 2011-11-29 | $48.86 | $48.86 | 1,064 |
| 2011-11-28 | $44.11 | $44.11 | 112 |
| 2011-11-25 | $43.73 | $43.73 | 2 |
| 2011-11-23 | $42.78 | $42.78 | 23 |
| 2011-11-22 | $46.77 | $46.77 | 0 |
| 2011-11-21 | $46.77 | $46.77 | 516 |
| 2011-11-18 | $51.33 | $51.33 | 9 |
| 2011-11-17 | $53.04 | $53.04 | 80 |
| 2011-11-16 | $52.28 | $52.28 | 0 |
| 2011-11-15 | $52.28 | $52.28 | 95 |
| 2011-11-14 | $48.48 | $48.48 | 74 |
| 2011-11-11 | $50.57 | $50.57 | 183 |
| 2011-11-10 | $52.47 | $52.47 | 135 |
| 2011-11-09 | $49.62 | $49.62 | 237 |
| 2011-11-08 | $49.24 | $49.24 | 62 |
| 2011-11-07 | $50.57 | $50.57 | 314 |
| 2011-11-04 | $49.43 | $49.43 | 348 |
| 2011-11-03 | $52.85 | $52.85 | 297 |
| 2011-11-02 | $47.53 | $47.53 | 731 |
| 2011-11-01 | $38.97 | $38.97 | 352 |
| 2011-10-31 | $39.92 | $39.92 | 1,168 |
| 2011-10-28 | $38.02 | $38.02 | 993 |
| 2011-10-27 | $34.22 | $34.22 | 46 |
| 2011-10-26 | $31.94 | $31.94 | 0 |
| 2011-10-25 | $31.94 | $31.94 | 196 |
| 2011-10-24 | $30.42 | $30.42 | 0 |
| 2011-10-21 | $30.42 | $30.42 | 26 |
| 2011-10-20 | $27.57 | $27.57 | 26 |
| 2011-10-19 | $29.09 | $29.09 | 124 |
| 2011-10-18 | $30.23 | $30.23 | 473 |
| 2011-10-17 | $31.75 | $31.75 | 79 |
| 2011-10-14 | $32.70 | $32.70 | 3 |
| 2011-10-13 | $30.04 | $30.04 | 2 |
| 2011-10-12 | $28.90 | $28.90 | 5 |
| 2011-10-11 | $30.80 | $30.80 | 376 |
| 2011-10-10 | $31.18 | $31.18 | 0 |
| 2011-10-07 | $31.18 | $31.18 | 173 |
| 2011-10-06 | $31.18 | $31.18 | 86 |
| 2011-10-05 | $30.80 | $30.80 | 399 |
| 2011-10-04 | $27.57 | $27.57 | 289 |
| 2011-10-03 | $30.04 | $30.04 | 118 |
| 2011-09-30 | $32.13 | $32.13 | 17 |
| 2011-09-29 | $33.08 | $33.08 | 177 |
| 2011-09-28 | $36.12 | $36.12 | 247 |
| 2011-09-27 | $32.70 | $32.70 | 79 |
| 2011-09-26 | $29.47 | $29.47 | 60 |
| 2011-09-23 | $31.37 | $31.37 | 323 |
| 2011-09-22 | $33.27 | $33.27 | 168 |
| 2011-09-21 | $38.21 | $38.21 | 675 |
| 2011-09-20 | $38.02 | $38.02 | 181 |
| 2011-09-19 | $39.92 | $39.92 | 0 |
| 2011-09-16 | $39.92 | $39.92 | 14 |
| 2011-09-15 | $39.54 | $39.54 | 29 |
| 2011-09-14 | $37.45 | $37.45 | 176 |
| 2011-09-13 | $41.06 | $41.06 | 685 |
| 2011-09-12 | $40.11 | $40.11 | 323 |
| 2011-09-09 | $40.30 | $40.30 | 236 |
| 2011-09-08 | $37.64 | $37.64 | 579 |
| 2011-09-07 | $39.54 | $39.54 | 782 |
| 2011-09-06 | $31.75 | $31.75 | 185 |
| 2011-09-02 | $33.27 | $33.27 | 176 |
| 2011-09-01 | $33.08 | $33.08 | 663 |
| 2011-08-31 | $32.32 | $32.32 | 26 |
| 2011-08-30 | $35.93 | $35.93 | 1,094 |
| 2011-08-29 | $34.03 | $34.03 | 338 |
| 2011-08-26 | $32.32 | $32.32 | 1,055 |
| 2011-08-25 | $32.89 | $32.89 | 112 |
| 2011-08-24 | $32.89 | $32.89 | 99 |
| 2011-08-23 | $30.80 | $30.80 | 154 |
| 2011-08-22 | $35.55 | $35.55 | 906 |
| 2011-08-19 | $35.74 | $35.74 | 141 |
| 2011-08-18 | $31.37 | $31.37 | 26 |
| 2011-08-17 | $35.74 | $35.74 | 10 |
| 2011-08-16 | $35.55 | $35.55 | 175 |
| 2011-08-15 | $35.74 | $35.74 | 32 |
| 2011-08-12 | $38.02 | $38.02 | 0 |
| 2011-08-11 | $38.02 | $38.02 | 7 |
| 2011-08-10 | $35.36 | $35.36 | 141 |
| 2011-08-09 | $34.22 | $34.22 | 92 |
| 2011-08-08 | $35.55 | $35.55 | 1,096 |
| 2011-08-05 | $34.03 | $34.03 | 164 |
| 2011-08-04 | $35.17 | $35.17 | 47 |
| 2011-08-03 | $39.35 | $39.35 | 272 |
| 2011-08-02 | $38.59 | $38.59 | 270 |
| 2011-08-01 | $38.02 | $38.02 | 13 |
| 2011-07-29 | $38.02 | $38.02 | 13 |
| 2011-07-28 | $38.02 | $38.02 | 168 |
| 2011-07-27 | $38.02 | $38.02 | 42 |
| 2011-07-26 | $40.30 | $40.30 | 91 |
| 2011-07-25 | $41.25 | $41.25 | 305 |
| 2011-07-22 | $41.44 | $41.44 | 43 |
| 2011-07-21 | $39.92 | $39.92 | 32 |
| 2011-07-20 | $39.92 | $39.92 | 234 |
| 2011-07-19 | $41.06 | $41.06 | 310 |
| 2011-07-18 | $40.87 | $40.87 | 1,046 |
| 2011-07-15 | $46.77 | $46.77 | 3 |
| 2011-07-14 | $43.73 | $43.73 | 397 |
| 2011-07-13 | $46.58 | $46.58 | 260 |
| 2011-07-12 | $40.49 | $40.49 | 112 |
| 2011-07-11 | $40.30 | $40.30 | 0 |
| 2011-07-08 | $40.30 | $40.30 | 227 |
| 2011-07-07 | $42.78 | $42.78 | 923 |
| 2011-07-06 | $41.25 | $41.25 | 903 |
| 2011-07-05 | $34.22 | $34.22 | 495 |
| 2011-07-01 | $31.56 | $31.56 | 3 |
| 2011-06-30 | $31.56 | $31.56 | 66 |
| 2011-06-29 | $32.32 | $32.32 | 237 |
| 2011-06-28 | $28.90 | $28.90 | 706 |
| 2011-06-27 | $28.52 | $28.52 | 443 |
| 2011-06-24 | $32.89 | $32.89 | 64 |
| 2011-06-23 | $33.84 | $33.84 | 37 |
| 2011-06-22 | $35.17 | $35.17 | 396 |
| 2011-06-21 | $32.32 | $32.32 | 56 |
| 2011-06-20 | $31.94 | $31.94 | 171 |
| 2011-06-17 | $31.94 | $31.94 | 57 |
| 2011-06-16 | $30.04 | $30.04 | 22 |
| 2011-06-15 | $34.03 | $34.03 | 244 |
| 2011-06-14 | $35.17 | $35.17 | 101 |
| 2011-06-13 | $34.03 | $34.03 | 164 |
| 2011-06-10 | $34.03 | $34.03 | 421 |
| 2011-06-09 | $34.22 | $34.22 | 13 |
| 2011-06-08 | $35.93 | $35.93 | 28 |
| 2011-06-07 | $36.12 | $36.12 | 135 |
| 2011-06-06 | $42.59 | $42.59 | 210 |
| 2011-06-03 | $47.72 | $47.72 | 89 |
| 2011-06-02 | $45.82 | $45.82 | 89 |
| 2011-06-01 | $46.96 | $46.96 | 109 |
| 2011-05-31 | $48.10 | $48.10 | 141 |
| 2011-05-27 | $45.63 | $45.63 | 144 |
| 2011-05-26 | $45.63 | $45.63 | 78 |
| 2011-05-25 | $45.63 | $45.63 | 43 |
| 2011-05-24 | $47.72 | $47.72 | 38 |
| 2011-05-23 | $47.91 | $47.91 | 4 |
| 2011-05-20 | $48.10 | $48.10 | 19 |
| 2011-05-19 | $49.05 | $49.05 | 32 |
| 2011-05-18 | $42.02 | $42.02 | 431 |
| 2011-05-17 | $38.97 | $38.97 | 684 |
| 2011-05-16 | $46.01 | $46.01 | 159 |
| 2011-05-13 | $45.25 | $45.25 | 17 |
| 2011-05-12 | $41.83 | $41.83 | 189 |
| 2011-05-11 | $46.58 | $46.58 | 147 |
| 2011-05-10 | $47.53 | $47.53 | 5 |
| 2011-05-09 | $47.34 | $47.34 | 265 |
| 2011-05-06 | $49.62 | $49.62 | 395 |
| 2011-05-05 | $43.73 | $43.73 | 195 |
| 2011-05-04 | $45.63 | $45.63 | 411 |
| 2011-05-03 | $47.53 | $47.53 | 444 |
| 2011-05-02 | $53.04 | $53.04 | 51 |
| 2011-04-29 | $51.33 | $51.33 | 123 |
| 2011-04-28 | $51.33 | $51.33 | 108 |
| 2011-04-27 | $52.47 | $52.47 | 155 |
| 2011-04-26 | $53.23 | $53.23 | 210 |
| 2011-04-25 | $54.75 | $54.75 | 618 |
| 2011-04-21 | $53.99 | $53.99 | 106 |
| 2011-04-20 | $52.28 | $52.28 | 1,324 |
| 2011-04-19 | $53.23 | $53.23 | 462 |
| 2011-04-18 | $60.08 | $60.08 | 385 |
| 2011-04-15 | $64.45 | $64.45 | 239 |
| 2011-04-14 | $61.22 | $61.22 | 249 |
| 2011-04-13 | $58.17 | $58.17 | 281 |
| 2011-04-12 | $62.93 | $62.93 | 445 |
| 2011-04-11 | $67.68 | $67.68 | 161 |
| 2011-04-08 | $66.54 | $66.54 | 366 |
| 2011-04-07 | $68.44 | $68.44 | 49 |
| 2011-04-06 | $72.24 | $72.24 | 149 |
| 2011-04-05 | $74.90 | $74.90 | 38 |
| 2011-04-04 | $70.72 | $70.72 | 191 |
| 2011-04-01 | $68.06 | $68.06 | 85 |
| 2011-03-31 | $74.14 | $74.14 | 26 |
| 2011-03-30 | $73.00 | $73.00 | 188 |
| 2011-03-29 | $72.24 | $72.24 | 365 |
| 2011-03-28 | $76.05 | $76.05 | 269 |
| 2011-03-25 | $77.00 | $77.00 | 452 |
| 2011-03-24 | $75.10 | $75.10 | 444 |
| 2011-03-23 | $72.62 | $72.62 | 276 |
| 2011-03-22 | $73.38 | $73.38 | 37 |
| 2011-03-21 | $70.91 | $70.91 | 171 |
| 2011-03-18 | $70.53 | $70.53 | 431 |
| 2011-03-17 | $61.98 | $61.98 | 377 |
| 2011-03-16 | $62.74 | $62.74 | 210 |
| 2011-03-15 | $61.98 | $61.98 | 1,642 |
| 2011-03-14 | $69.01 | $69.01 | 434 |
| 2011-03-11 | $75.48 | $75.48 | 247 |
| 2011-03-10 | $70.34 | $70.34 | 1,044 |
| 2011-03-09 | $77.57 | $77.57 | 453 |
| 2011-03-08 | $82.32 | $82.32 | 1,258 |
| 2011-03-07 | $71.29 | $71.29 | 601 |
| 2011-03-04 | $74.33 | $74.33 | 234 |
| 2011-03-03 | $71.67 | $71.67 | 203 |
| 2011-03-02 | $77.95 | $77.95 | 391 |
| 2011-03-01 | $84.98 | $84.98 | 1,975 |
| 2011-02-28 | $71.48 | $71.48 | 2,466 |
| 2011-02-25 | $63.12 | $63.12 | 198 |
| 2011-02-24 | $57.79 | $57.79 | 558 |
| 2011-02-23 | $57.41 | $57.41 | 286 |
| 2011-02-22 | $62.55 | $62.55 | 1,276 |
| 2011-02-18 | $55.89 | $55.89 | 167 |
| 2011-02-17 | $56.08 | $56.08 | 613 |
| 2011-02-16 | $55.13 | $55.13 | 1,801 |
| 2011-02-15 | $51.33 | $51.33 | 90 |
| 2011-02-14 | $49.24 | $49.24 | 0 |
| 2011-02-11 | $49.24 | $49.24 | 1,069 |
| 2011-02-10 | $48.29 | $48.29 | 163 |
| 2011-02-09 | $47.91 | $47.91 | 1,036 |
| 2011-02-08 | $50.57 | $50.57 | 1,107 |
| 2011-02-07 | $44.49 | $44.49 | 189 |
| 2011-02-04 | $43.73 | $43.73 | 173 |
| 2011-02-03 | $43.16 | $43.16 | 686 |
| 2011-02-02 | $41.25 | $41.25 | 114 |
| 2011-02-01 | $45.25 | $45.25 | 451 |
| 2011-01-31 | $44.68 | $44.68 | 385 |
| 2011-01-28 | $44.68 | $44.68 | 884 |
| 2011-01-27 | $46.01 | $46.01 | 76 |
| 2011-01-26 | $46.77 | $46.77 | 1,257 |
| 2011-01-25 | $40.30 | $40.30 | 1,038 |
| 2011-01-24 | $44.68 | $44.68 | 392 |
| 2011-01-21 | $47.53 | $47.53 | 26 |
| 2011-01-20 | $47.53 | $47.53 | 513 |
| 2011-01-19 | $45.63 | $45.63 | 492 |
| 2011-01-18 | $50.95 | $50.95 | 236 |
| 2011-01-14 | $49.81 | $49.81 | 50 |
| 2011-01-13 | $50.95 | $50.95 | 137 |
| 2011-01-12 | $49.43 | $49.43 | 953 |
| 2011-01-11 | $50.95 | $50.95 | 926 |
| 2011-01-10 | $50.76 | $50.76 | 368 |
| 2011-01-07 | $50.00 | $50.00 | 221 |
| 2011-01-06 | $44.87 | $44.87 | 785 |
| 2011-01-05 | $54.37 | $54.37 | 946 |
| 2011-01-04 | $48.67 | $48.67 | 970 |
| 2011-01-03 | $57.41 | $57.41 | 1,322 |