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
- 1998-10-26 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 | $43.86 | $56.34 | 71,800 |
| 2011-12-29 | $43.71 | $56.15 | 105,200 |
| 2011-12-28 | $42.83 | $55.02 | 120,000 |
| 2011-12-27 | $45.17 | $58.03 | 124,900 |
| 2011-12-23 | $45.00 | $57.81 | 77,300 |
| 2011-12-22 | $44.69 | $57.41 | 148,200 |
| 2011-12-21 | $44.13 | $56.69 | 241,800 |
| 2011-12-20 | $43.74 | $56.19 | 148,800 |
| 2011-12-19 | $40.38 | $51.87 | 192,100 |
| 2011-12-16 | $41.39 | $53.17 | 183,100 |
| 2011-12-15 | $41.71 | $53.58 | 233,900 |
| 2011-12-14 | $41.26 | $53.00 | 163,700 |
| 2011-12-13 | $42.25 | $54.28 | 151,100 |
| 2011-12-12 | $43.84 | $56.32 | 280,900 |
| 2011-12-09 | $45.80 | $58.84 | 72,900 |
| 2011-12-08 | $43.47 | $55.84 | 54,700 |
| 2011-12-07 | $46.19 | $59.34 | 64,200 |
| 2011-12-06 | $46.17 | $59.31 | 42,400 |
| 2011-12-05 | $46.39 | $59.59 | 94,100 |
| 2011-12-02 | $45.38 | $58.30 | 57,900 |
| 2011-12-01 | $45.01 | $57.82 | 65,900 |
| 2011-11-30 | $45.51 | $58.46 | 102,300 |
| 2011-11-29 | $42.39 | $54.45 | 85,400 |
| 2011-11-28 | $42.76 | $54.93 | 100,900 |
| 2011-11-25 | $39.27 | $50.45 | 37,400 |
| 2011-11-23 | $39.00 | $50.10 | 193,200 |
| 2011-11-22 | $40.45 | $51.96 | 117,200 |
| 2011-11-21 | $41.33 | $53.09 | 79,900 |
| 2011-11-18 | $42.55 | $54.66 | 97,400 |
| 2011-11-17 | $42.00 | $53.95 | 112,000 |
| 2011-11-16 | $42.91 | $55.12 | 60,800 |
| 2011-11-15 | $44.22 | $56.81 | 120,400 |
| 2011-11-14 | $45.45 | $58.39 | 59,000 |
| 2011-11-11 | $46.79 | $60.11 | 57,200 |
| 2011-11-10 | $45.35 | $58.26 | 71,600 |
| 2011-11-09 | $44.76 | $57.50 | 194,100 |
| 2011-11-08 | $48.44 | $62.23 | 153,500 |
| 2011-11-07 | $48.25 | $61.98 | 73,300 |
| 2011-11-04 | $48.22 | $61.94 | 60,800 |
| 2011-11-03 | $50.60 | $65.00 | 240,400 |
| 2011-11-02 | $48.65 | $62.50 | 61,800 |
| 2011-11-01 | $47.89 | $61.52 | 110,600 |
| 2011-10-31 | $50.84 | $65.31 | 90,400 |
| 2011-10-28 | $55.40 | $71.17 | 43,300 |
| 2011-10-27 | $55.78 | $71.66 | 306,500 |
| 2011-10-26 | $52.72 | $67.73 | 40,700 |
| 2011-10-25 | $52.00 | $66.80 | 54,800 |
| 2011-10-24 | $51.91 | $66.68 | 74,100 |
| 2011-10-21 | $51.10 | $65.64 | 95,200 |
| 2011-10-20 | $48.53 | $62.34 | 91,300 |
| 2011-10-19 | $49.20 | $63.20 | 73,400 |
| 2011-10-18 | $51.00 | $65.52 | 37,000 |
| 2011-10-17 | $49.62 | $63.74 | 65,000 |
| 2011-10-14 | $52.69 | $67.69 | 62,000 |
| 2011-10-13 | $51.67 | $66.38 | 50,700 |
| 2011-10-12 | $52.00 | $66.80 | 67,000 |
| 2011-10-11 | $49.00 | $62.95 | 34,600 |
| 2011-10-10 | $48.35 | $62.11 | 46,000 |
| 2011-10-07 | $45.30 | $58.19 | 188,100 |
| 2011-10-06 | $45.55 | $58.51 | 164,800 |
| 2011-10-05 | $44.14 | $56.70 | 215,700 |
| 2011-10-04 | $42.35 | $54.40 | 398,100 |
| 2011-10-03 | $42.48 | $54.57 | 77,500 |
| 2011-09-30 | $44.35 | $56.97 | 95,000 |
| 2011-09-29 | $47.20 | $60.63 | 89,200 |
| 2011-09-28 | $46.00 | $59.09 | 80,400 |
| 2011-09-27 | $46.13 | $59.26 | 69,900 |
| 2011-09-26 | $44.23 | $56.82 | 187,600 |
| 2011-09-23 | $44.14 | $56.70 | 184,000 |
| 2011-09-22 | $44.21 | $56.79 | 95,900 |
| 2011-09-21 | $47.14 | $60.56 | 55,700 |
| 2011-09-20 | $49.59 | $63.70 | 101,700 |
| 2011-09-19 | $48.95 | $62.88 | 91,700 |
| 2011-09-16 | $50.30 | $64.62 | 100,900 |
| 2011-09-15 | $49.58 | $63.69 | 134,500 |
| 2011-09-14 | $47.84 | $61.46 | 95,800 |
| 2011-09-13 | $44.79 | $57.54 | 93,500 |
| 2011-09-12 | $44.05 | $56.59 | 124,200 |
| 2011-09-09 | $44.00 | $56.52 | 92,600 |
| 2011-09-08 | $46.20 | $59.35 | 94,200 |
| 2011-09-07 | $48.79 | $62.68 | 62,300 |
| 2011-09-06 | $46.50 | $59.73 | 174,300 |
| 2011-09-02 | $50.10 | $64.36 | 51,000 |
| 2011-09-01 | $52.25 | $67.12 | 169,900 |
| 2011-08-31 | $53.94 | $69.29 | 56,900 |
| 2011-08-30 | $52.71 | $67.71 | 79,900 |
| 2011-08-29 | $53.08 | $68.19 | 71,400 |
| 2011-08-26 | $51.89 | $66.66 | 53,900 |
| 2011-08-25 | $50.86 | $65.34 | 103,100 |
| 2011-08-24 | $52.45 | $67.38 | 39,700 |
| 2011-08-23 | $50.57 | $64.96 | 106,100 |
| 2011-08-22 | $48.36 | $62.12 | 45,400 |
| 2011-08-19 | $49.88 | $64.08 | 101,200 |
| 2011-08-18 | $51.58 | $66.26 | 281,700 |
| 2011-08-17 | $54.40 | $69.88 | 87,100 |
| 2011-08-16 | $54.30 | $69.75 | 63,700 |
| 2011-08-15 | $55.87 | $71.77 | 34,100 |
| 2011-08-12 | $55.72 | $71.58 | 52,100 |
| 2011-08-11 | $54.55 | $70.08 | 141,800 |
| 2011-08-10 | $51.77 | $66.50 | 138,700 |
| 2011-08-09 | $56.70 | $72.84 | 203,300 |
| 2011-08-08 | $53.50 | $68.73 | 116,900 |
| 2011-08-05 | $60.06 | $77.15 | 172,400 |
| 2011-08-04 | $60.22 | $77.36 | 173,800 |
| 2011-08-03 | $65.67 | $84.36 | 205,900 |
| 2011-08-02 | $66.41 | $85.31 | 126,000 |
| 2011-08-01 | $70.13 | $90.09 | 197,300 |
| 2011-07-29 | $72.15 | $92.69 | 467,900 |
| 2011-07-28 | $72.41 | $93.02 | 54,900 |
| 2011-07-27 | $72.48 | $93.11 | 93,800 |
| 2011-07-26 | $74.71 | $95.97 | 26,800 |
| 2011-07-25 | $75.84 | $97.43 | 65,900 |
| 2011-07-22 | $75.38 | $96.83 | 120,700 |
| 2011-07-21 | $75.27 | $96.69 | 45,700 |
| 2011-07-20 | $74.58 | $95.81 | 20,400 |
| 2011-07-19 | $74.46 | $95.65 | 32,000 |
| 2011-07-18 | $72.80 | $93.52 | 27,500 |
| 2011-07-15 | $75.31 | $96.74 | 33,500 |
| 2011-07-14 | $74.64 | $95.88 | 45,400 |
| 2011-07-13 | $74.62 | $95.86 | 45,900 |
| 2011-07-12 | $71.50 | $91.85 | 159,200 |
| 2011-07-11 | $71.17 | $91.43 | 27,500 |
| 2011-07-08 | $74.80 | $96.09 | 34,300 |
| 2011-07-07 | $75.75 | $97.31 | 14,600 |
| 2011-07-06 | $75.81 | $97.39 | 16,900 |
| 2011-07-05 | $76.03 | $97.67 | 43,600 |
| 2011-07-01 | $75.16 | $96.55 | 39,300 |
| 2011-06-30 | $75.36 | $96.81 | 35,400 |
| 2011-06-29 | $74.13 | $95.23 | 42,000 |
| 2011-06-28 | $72.69 | $93.38 | 31,300 |
| 2011-06-27 | $70.47 | $90.53 | 37,900 |
| 2011-06-24 | $69.32 | $89.05 | 42,300 |
| 2011-06-23 | $70.07 | $90.01 | 42,300 |
| 2011-06-22 | $69.80 | $89.67 | 24,000 |
| 2011-06-21 | $69.94 | $89.85 | 54,900 |
| 2011-06-20 | $67.98 | $87.33 | 14,000 |
| 2011-06-17 | $67.59 | $86.83 | 19,200 |
| 2011-06-16 | $66.17 | $85.00 | 49,900 |
| 2011-06-15 | $65.60 | $84.27 | 32,300 |
| 2011-06-14 | $68.35 | $87.80 | 162,600 |
| 2011-06-13 | $66.91 | $85.95 | 40,900 |
| 2011-06-10 | $66.72 | $85.71 | 97,800 |
| 2011-06-09 | $68.93 | $88.55 | 46,700 |
| 2011-06-08 | $68.73 | $88.29 | 38,900 |
| 2011-06-07 | $68.78 | $88.36 | 15,000 |
| 2011-06-06 | $68.28 | $87.71 | 26,400 |
| 2011-06-03 | $69.45 | $89.22 | 21,700 |
| 2011-06-02 | $68.79 | $88.37 | 36,000 |
| 2011-06-01 | $68.65 | $88.19 | 82,600 |
| 2011-05-31 | $70.88 | $91.05 | 125,200 |
| 2011-05-27 | $68.77 | $88.34 | 24,100 |
| 2011-05-26 | $68.04 | $87.41 | 53,900 |
| 2011-05-25 | $68.13 | $87.52 | 95,500 |
| 2011-05-24 | $67.51 | $86.72 | 27,300 |
| 2011-05-23 | $66.63 | $85.59 | 36,500 |
| 2011-05-20 | $68.99 | $88.63 | 27,900 |
| 2011-05-19 | $71.48 | $91.82 | 28,700 |
| 2011-05-18 | $70.47 | $90.53 | 17,200 |
| 2011-05-17 | $70.10 | $90.05 | 33,500 |
| 2011-05-16 | $70.44 | $90.49 | 24,600 |
| 2011-05-13 | $71.29 | $91.58 | 48,700 |
| 2011-05-12 | $72.66 | $93.34 | 71,100 |
| 2011-05-11 | $71.69 | $92.09 | 36,200 |
| 2011-05-10 | $73.56 | $94.50 | 15,800 |
| 2011-05-09 | $72.78 | $93.49 | 25,600 |
| 2011-05-06 | $72.66 | $93.34 | 22,000 |
| 2011-05-05 | $73.50 | $94.42 | 24,500 |
| 2011-05-04 | $75.35 | $96.80 | 22,500 |
| 2011-05-03 | $76.15 | $97.82 | 543,800 |
| 2011-05-02 | $77.26 | $99.25 | 833,400 |
| 2011-04-29 | $76.85 | $98.72 | 662,000 |
| 2011-04-28 | $79.20 | $101.74 | 94,600 |
| 2011-04-27 | $78.62 | $101.00 | 37,600 |
| 2011-04-26 | $76.35 | $98.08 | 67,600 |
| 2011-04-25 | $74.50 | $95.70 | 20,900 |
| 2011-04-21 | $74.60 | $95.83 | 43,400 |
| 2011-04-20 | $73.91 | $94.95 | 44,700 |
| 2011-04-19 | $70.53 | $90.60 | 208,400 |
| 2011-04-18 | $69.59 | $89.40 | 163,800 |
| 2011-04-15 | $71.59 | $91.97 | 70,200 |
| 2011-04-14 | $72.67 | $93.35 | 61,000 |
| 2011-04-13 | $73.62 | $94.57 | 58,986,200 |
| 2011-04-12 | $72.95 | $93.71 | 21,491,300 |
| 2011-04-11 | $72.82 | $93.55 | 72,500 |
| 2011-04-08 | $75.10 | $96.47 | 19,300 |
| 2011-04-07 | $74.96 | $96.29 | 107,800 |
| 2011-04-06 | $75.59 | $97.10 | 83,400 |
| 2011-04-05 | $74.45 | $95.64 | 109,200 |
| 2011-04-04 | $73.14 | $93.96 | 110,800 |
| 2011-04-01 | $73.05 | $93.84 | 93,400 |
| 2011-03-31 | $70.79 | $90.94 | 65,500 |
| 2011-03-30 | $70.50 | $90.57 | 56,900 |
| 2011-03-29 | $68.35 | $87.80 | 158,100 |
| 2011-03-28 | $67.57 | $86.80 | 96,600 |
| 2011-03-25 | $68.85 | $88.45 | 103,600 |
| 2011-03-24 | $69.59 | $89.40 | 66,900 |
| 2011-03-23 | $66.94 | $85.99 | 73,000 |
| 2011-03-22 | $65.91 | $84.67 | 35,500 |
| 2011-03-21 | $66.62 | $85.58 | 170,500 |
| 2011-03-18 | $65.02 | $83.53 | 246,600 |
| 2011-03-17 | $62.90 | $80.80 | 398,800 |
| 2011-03-16 | $61.00 | $78.36 | 268,800 |
| 2011-03-15 | $63.33 | $81.35 | 181,200 |
| 2011-03-14 | $66.20 | $85.04 | 148,600 |
| 2011-03-11 | $66.70 | $85.68 | 79,400 |
| 2011-03-10 | $66.90 | $85.94 | 123,800 |
| 2011-03-09 | $69.33 | $89.06 | 69,800 |
| 2011-03-08 | $68.45 | $87.93 | 112,100 |
| 2011-03-07 | $67.73 | $87.01 | 81,500 |
| 2011-03-04 | $67.20 | $86.33 | 133,400 |
| 2011-03-03 | $69.10 | $88.77 | 187,700 |
| 2011-03-02 | $68.73 | $88.29 | 105,600 |
| 2011-03-01 | $69.76 | $89.61 | 147,500 |
| 2011-02-28 | $70.56 | $90.64 | 102,200 |
| 2011-02-25 | $70.50 | $90.57 | 69,000 |
| 2011-02-24 | $69.56 | $89.36 | 133,800 |
| 2011-02-23 | $70.30 | $90.31 | 163,100 |
| 2011-02-22 | $71.66 | $92.06 | 98,900 |
| 2011-02-18 | $71.93 | $92.40 | 442,100 |
| 2011-02-17 | $72.22 | $92.78 | 44,100 |
| 2011-02-16 | $72.96 | $93.73 | 334,900 |
| 2011-02-15 | $75.50 | $96.99 | 36,200 |
| 2011-02-14 | $76.58 | $98.38 | 34,400 |
| 2011-02-11 | $76.90 | $98.79 | 48,700 |
| 2011-02-10 | $75.43 | $96.90 | 102,500 |
| 2011-02-09 | $75.45 | $96.92 | 61,400 |
| 2011-02-08 | $75.60 | $97.12 | 73,500 |
| 2011-02-07 | $72.84 | $93.57 | 39,600 |
| 2011-02-04 | $71.74 | $92.16 | 31,000 |
| 2011-02-03 | $72.67 | $93.35 | 91,300 |
| 2011-02-02 | $72.41 | $93.02 | 276,700 |
| 2011-02-01 | $74.13 | $95.23 | 88,000 |
| 2011-01-31 | $73.12 | $93.93 | 1,101,700 |
| 2011-01-28 | $74.13 | $95.23 | 99,900 |
| 2011-01-27 | $76.80 | $98.66 | 121,500 |
| 2011-01-26 | $77.03 | $98.95 | 89,300 |
| 2011-01-25 | $75.76 | $97.32 | 164,600 |
| 2011-01-24 | $74.46 | $95.65 | 179,900 |
| 2011-01-21 | $74.70 | $95.96 | 121,400 |
| 2011-01-20 | $75.07 | $96.44 | 39,600 |
| 2011-01-19 | $76.66 | $98.48 | 76,400 |
| 2011-01-18 | $78.31 | $100.60 | 57,800 |
| 2011-01-14 | $74.90 | $96.22 | 457,500 |
| 2011-01-13 | $72.97 | $93.74 | 63,200 |
| 2011-01-12 | $72.19 | $92.74 | 49,500 |
| 2011-01-11 | $71.32 | $91.62 | 53,900 |
| 2011-01-10 | $70.11 | $90.06 | 108,300 |
| 2011-01-07 | $70.52 | $90.59 | 62,200 |
| 2011-01-06 | $70.82 | $90.98 | 49,700 |
| 2011-01-05 | $70.65 | $90.76 | 47,400 |
| 2011-01-04 | $69.28 | $89.00 | 43,400 |
| 2011-01-03 | $68.95 | $88.57 | 56,200 |