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
- 2010-04-26 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 | $54.61 | $54.61 | 528 |
| 2011-12-29 | $54.07 | $54.07 | 0 |
| 2011-12-28 | $54.07 | $54.07 | 37,136 |
| 2011-12-27 | $53.91 | $53.91 | 0 |
| 2011-12-23 | $53.91 | $53.91 | 950 |
| 2011-12-22 | $53.76 | $53.76 | 15,403 |
| 2011-12-21 | $53.34 | $53.34 | 89,675 |
| 2011-12-20 | $53.35 | $53.35 | 28,063 |
| 2011-12-19 | $53.53 | $53.53 | 317 |
| 2011-12-16 | $52.42 | $52.42 | 3,165 |
| 2011-12-15 | $53.28 | $53.28 | 43,255 |
| 2011-12-14 | $52.04 | $52.04 | 0 |
| 2011-12-13 | $52.04 | $52.04 | 0 |
| 2011-12-12 | $52.04 | $52.04 | 0 |
| 2011-12-09 | $52.04 | $52.04 | 739 |
| 2011-12-08 | $51.90 | $51.90 | 54,333 |
| 2011-12-07 | $51.75 | $51.75 | 37,875 |
| 2011-12-06 | $51.70 | $51.70 | 1,266 |
| 2011-12-05 | $51.38 | $51.38 | 34,077 |
| 2011-12-02 | $50.66 | $50.66 | 211 |
| 2011-12-01 | $51.42 | $51.42 | 317 |
| 2011-11-30 | $51.21 | $51.21 | 42,200 |
| 2011-11-29 | $49.77 | $49.77 | 0 |
| 2011-11-28 | $49.77 | $49.77 | 633 |
| 2011-11-25 | $49.24 | $49.24 | 228,302 |
| 2011-11-23 | $50.60 | $50.60 | 0 |
| 2011-11-22 | $50.60 | $50.60 | 0 |
| 2011-11-21 | $50.60 | $50.60 | 1,055 |
| 2011-11-18 | $51.94 | $51.94 | 0 |
| 2011-11-17 | $51.94 | $51.94 | 1,161 |
| 2011-11-16 | $51.94 | $51.94 | 0 |
| 2011-11-15 | $51.94 | $51.94 | 105,606 |
| 2011-11-14 | $52.65 | $52.65 | 2,638 |
| 2011-11-11 | $53.18 | $53.18 | 528 |
| 2011-11-10 | $52.17 | $52.17 | 0 |
| 2011-11-09 | $52.17 | $52.17 | 3,376 |
| 2011-11-08 | $52.95 | $52.95 | 16,880 |
| 2011-11-07 | $53.10 | $53.10 | 0 |
| 2011-11-04 | $53.10 | $53.10 | 1,794 |
| 2011-11-03 | $53.43 | $53.43 | 211 |
| 2011-11-02 | $52.93 | $52.93 | 211 |
| 2011-11-01 | $52.52 | $52.52 | 844 |
| 2011-10-31 | $54.56 | $54.56 | 844 |
| 2011-10-28 | $55.06 | $55.06 | 633 |
| 2011-10-27 | $55.16 | $55.16 | 3,165 |
| 2011-10-26 | $55.21 | $55.21 | 0 |
| 2011-10-25 | $55.21 | $55.21 | 0 |
| 2011-10-24 | $55.21 | $55.21 | 0 |
| 2011-10-21 | $55.21 | $55.21 | 1,899 |
| 2011-10-20 | $55.41 | $55.41 | 1,372 |
| 2011-10-19 | $54.40 | $54.40 | 0 |
| 2011-10-18 | $54.40 | $54.40 | 0 |
| 2011-10-17 | $54.40 | $54.40 | 106 |
| 2011-10-14 | $55.23 | $55.23 | 17,935 |
| 2011-10-13 | $54.74 | $54.74 | 528 |
| 2011-10-12 | $55.36 | $55.36 | 633 |
| 2011-10-11 | $54.74 | $54.74 | 0 |
| 2011-10-10 | $54.74 | $54.74 | 1,055 |
| 2011-10-07 | $53.18 | $53.18 | 422 |
| 2011-10-06 | $53.18 | $53.18 | 633 |
| 2011-10-05 | $51.48 | $51.48 | 317 |
| 2011-10-04 | $51.82 | $51.82 | 317 |
| 2011-10-03 | $52.38 | $52.38 | 5,592 |
| 2011-09-30 | $53.18 | $53.18 | 0 |
| 2011-09-29 | $53.18 | $53.18 | 1,583 |
| 2011-09-28 | $53.03 | $53.03 | 844 |
| 2011-09-27 | $51.94 | $51.94 | 6,858 |
| 2011-09-26 | $51.75 | $51.75 | 36,925 |
| 2011-09-23 | $51.56 | $51.56 | 317 |
| 2011-09-22 | $53.03 | $53.03 | 0 |
| 2011-09-21 | $53.03 | $53.03 | 0 |
| 2011-09-20 | $53.03 | $53.03 | 1,055 |
| 2011-09-19 | $51.14 | $51.14 | 0 |
| 2011-09-16 | $51.14 | $51.14 | 0 |
| 2011-09-15 | $51.14 | $51.14 | 0 |
| 2011-09-14 | $51.14 | $51.14 | 0 |
| 2011-09-13 | $51.14 | $51.14 | 0 |
| 2011-09-12 | $51.14 | $51.14 | 422 |
| 2011-09-09 | $51.85 | $51.85 | 2,638 |
| 2011-09-08 | $53.97 | $53.97 | 0 |
| 2011-09-07 | $53.97 | $53.97 | 211 |
| 2011-09-06 | $52.32 | $52.32 | 317 |
| 2011-09-02 | $54.93 | $54.93 | 0 |
| 2011-09-01 | $54.93 | $54.93 | 0 |
| 2011-08-31 | $54.93 | $54.93 | 2,532 |
| 2011-08-30 | $54.17 | $54.17 | 528 |
| 2011-08-29 | $53.79 | $53.79 | 0 |
| 2011-08-26 | $53.79 | $53.79 | 739 |
| 2011-08-25 | $53.13 | $53.13 | 5,697 |
| 2011-08-24 | $54.36 | $54.36 | 0 |
| 2011-08-23 | $54.36 | $54.36 | 422 |
| 2011-08-22 | $52.99 | $52.99 | 739 |
| 2011-08-19 | $52.51 | $52.51 | 422 |
| 2011-08-18 | $52.84 | $52.84 | 26,692 |
| 2011-08-17 | $54.27 | $54.27 | 3,693 |
| 2011-08-16 | $53.32 | $53.32 | 66,571 |
| 2011-08-15 | $52.80 | $52.80 | 3,165 |
| 2011-08-12 | $52.42 | $52.42 | 152,975 |
| 2011-08-11 | $51.42 | $51.42 | 1,794 |
| 2011-08-10 | $52.54 | $52.54 | 0 |
| 2011-08-09 | $52.54 | $52.54 | 38,508 |
| 2011-08-08 | $51.66 | $51.66 | 1,266 |
| 2011-08-05 | $54.64 | $54.64 | 0 |
| 2011-08-04 | $54.64 | $54.64 | 1,055 |
| 2011-08-03 | $56.82 | $56.82 | 0 |
| 2011-08-02 | $56.82 | $56.82 | 28,274 |
| 2011-08-01 | $57.92 | $57.92 | 3,903 |
| 2011-07-29 | $58.96 | $58.96 | 2,321 |
| 2011-07-28 | $57.82 | $57.82 | 211 |
| 2011-07-27 | $58.44 | $58.44 | 317 |
| 2011-07-26 | $59.38 | $59.38 | 3,060 |
| 2011-07-25 | $59.24 | $59.24 | 950 |
| 2011-07-22 | $58.34 | $58.34 | 844 |
| 2011-07-21 | $59.57 | $59.57 | 950 |
| 2011-07-20 | $59.48 | $59.48 | 844 |
| 2011-07-19 | $57.39 | $57.39 | 0 |
| 2011-07-18 | $57.39 | $57.39 | 844 |
| 2011-07-15 | $57.96 | $57.96 | 2,743 |
| 2011-07-14 | $58.39 | $58.39 | 633 |
| 2011-07-13 | $58.02 | $58.02 | 739 |
| 2011-07-12 | $58.02 | $58.02 | 0 |
| 2011-07-11 | $58.02 | $58.02 | 739 |
| 2011-07-08 | $58.58 | $58.58 | 2,110 |
| 2011-07-07 | $58.32 | $58.32 | 0 |
| 2011-07-06 | $58.32 | $58.32 | 158,250 |
| 2011-07-05 | $57.44 | $57.44 | 0 |
| 2011-07-01 | $57.44 | $57.44 | 0 |
| 2011-06-30 | $57.44 | $57.44 | 1,055 |
| 2011-06-29 | $57.06 | $57.06 | 739 |
| 2011-06-28 | $57.11 | $57.11 | 633 |
| 2011-06-27 | $56.73 | $56.73 | 14,348 |
| 2011-06-24 | $56.65 | $56.65 | 844 |
| 2011-06-23 | $57.44 | $57.44 | 0 |
| 2011-06-22 | $57.44 | $57.44 | 211 |
| 2011-06-21 | $57.54 | $57.54 | 528 |
| 2011-06-20 | $57.73 | $57.73 | 0 |
| 2011-06-17 | $57.73 | $57.73 | 633 |
| 2011-06-16 | $57.16 | $57.16 | 0 |
| 2011-06-15 | $57.16 | $57.16 | 633 |
| 2011-06-14 | $58.29 | $58.29 | 1,899 |
| 2011-06-13 | $57.44 | $57.44 | 0 |
| 2011-06-10 | $57.44 | $57.44 | 317 |
| 2011-06-09 | $58.39 | $58.39 | 739 |
| 2011-06-08 | $60.43 | $60.43 | 0 |
| 2011-06-07 | $60.43 | $60.43 | 0 |
| 2011-06-06 | $60.43 | $60.43 | 0 |
| 2011-06-03 | $60.43 | $60.43 | 0 |
| 2011-06-02 | $60.43 | $60.43 | 422 |
| 2011-06-01 | $59.81 | $59.81 | 422 |
| 2011-05-31 | $61.37 | $61.37 | 3,587 |
| 2011-05-27 | $60.19 | $60.19 | 6,858 |
| 2011-05-26 | $59.10 | $59.10 | 528 |
| 2011-05-25 | $58.67 | $58.67 | 1,161 |
| 2011-05-24 | $58.34 | $58.34 | 10,972 |
| 2011-05-23 | $58.82 | $58.82 | 0 |
| 2011-05-20 | $58.82 | $58.82 | 0 |
| 2011-05-19 | $58.82 | $58.82 | 528 |
| 2011-05-18 | $58.67 | $58.67 | 6,541 |
| 2011-05-17 | $57.58 | $57.58 | 633 |
| 2011-05-16 | $57.68 | $57.68 | 6,225 |
| 2011-05-13 | $57.82 | $57.82 | 633 |
| 2011-05-12 | $57.16 | $57.16 | 0 |
| 2011-05-11 | $57.16 | $57.16 | 633 |
| 2011-05-10 | $57.44 | $57.44 | 0 |
| 2011-05-09 | $57.44 | $57.44 | 0 |
| 2011-05-06 | $57.44 | $57.44 | 0 |
| 2011-05-05 | $57.44 | $57.44 | 0 |
| 2011-05-04 | $57.44 | $57.44 | 950 |
| 2011-05-03 | $55.77 | $55.77 | 0 |
| 2011-05-02 | $55.77 | $55.77 | 0 |
| 2011-04-29 | $55.77 | $55.77 | 0 |
| 2011-04-28 | $55.77 | $55.77 | 186,946 |
| 2011-04-27 | $54.83 | $54.83 | 422 |
| 2011-04-26 | $54.08 | $54.08 | 0 |
| 2011-04-25 | $54.08 | $54.08 | 844 |
| 2011-04-21 | $54.12 | $54.12 | 6,119 |
| 2011-04-20 | $52.61 | $52.61 | 0 |
| 2011-04-19 | $52.61 | $52.61 | 0 |
| 2011-04-18 | $52.61 | $52.61 | 0 |
| 2011-04-15 | $52.61 | $52.61 | 2,321 |
| 2011-04-14 | $52.13 | $52.13 | 0 |
| 2011-04-13 | $52.13 | $52.13 | 8,402,970 |
| 2011-04-12 | $52.18 | $52.18 | 0 |
| 2011-04-11 | $52.18 | $52.18 | 1,264,418 |
| 2011-04-08 | $52.42 | $52.42 | 266,704 |
| 2011-04-07 | $52.67 | $52.67 | 476,438 |
| 2011-04-06 | $51.71 | $51.71 | 0 |
| 2011-04-05 | $51.71 | $51.71 | 2,849 |
| 2011-04-04 | $51.42 | $51.42 | 528,766 |
| 2011-04-01 | $51.69 | $51.69 | 0 |
| 2011-03-31 | $51.69 | $51.69 | 158,250 |
| 2011-03-30 | $51.44 | $51.44 | 53,067 |
| 2011-03-29 | $51.62 | $51.62 | 211,000 |
| 2011-03-28 | $52.30 | $52.30 | 254,782 |
| 2011-03-25 | $52.75 | $52.75 | 158,356 |
| 2011-03-24 | $51.94 | $51.94 | 2,532 |
| 2011-03-23 | $51.41 | $51.41 | 73,850 |
| 2011-03-22 | $52.13 | $52.13 | 633 |
| 2011-03-21 | $51.56 | $51.56 | 633 |
| 2011-03-18 | $50.66 | $50.66 | 422 |
| 2011-03-17 | $50.62 | $50.62 | 0 |
| 2011-03-16 | $50.62 | $50.62 | 211 |
| 2011-03-15 | $51.14 | $51.14 | 0 |
| 2011-03-14 | $51.14 | $51.14 | 422 |
| 2011-03-11 | $52.56 | $52.56 | 0 |
| 2011-03-10 | $52.56 | $52.56 | 0 |
| 2011-03-09 | $52.56 | $52.56 | 211 |
| 2011-03-08 | $52.75 | $52.75 | 528 |
| 2011-03-07 | $53.41 | $53.41 | 1,055 |
| 2011-03-04 | $53.32 | $53.32 | 2,321 |
| 2011-03-03 | $52.42 | $52.42 | 0 |
| 2011-03-02 | $52.42 | $52.42 | 0 |
| 2011-03-01 | $52.42 | $52.42 | 0 |
| 2011-02-28 | $52.42 | $52.42 | 0 |
| 2011-02-25 | $52.42 | $52.42 | 0 |
| 2011-02-24 | $52.42 | $52.42 | 106 |
| 2011-02-23 | $54.01 | $54.01 | 1,161 |
| 2011-02-22 | $53.98 | $53.98 | 0 |
| 2011-02-18 | $53.98 | $53.98 | 1,477 |
| 2011-02-17 | $53.13 | $53.13 | 0 |
| 2011-02-16 | $53.13 | $53.13 | 950 |
| 2011-02-15 | $52.61 | $52.61 | 0 |
| 2011-02-14 | $52.61 | $52.61 | 317 |
| 2011-02-11 | $53.21 | $53.21 | 0 |
| 2011-02-10 | $53.21 | $53.21 | 0 |
| 2011-02-09 | $53.21 | $53.21 | 633 |
| 2011-02-08 | $53.32 | $53.32 | 211 |
| 2011-02-07 | $53.32 | $53.32 | 528 |
| 2011-02-04 | $53.27 | $53.27 | 0 |
| 2011-02-03 | $53.27 | $53.27 | 422 |
| 2011-02-02 | $53.36 | $53.36 | 106,239 |
| 2011-02-01 | $53.41 | $53.41 | 59,291 |
| 2011-01-31 | $53.18 | $53.18 | 0 |
| 2011-01-28 | $53.18 | $53.18 | 1,583 |
| 2011-01-27 | $52.94 | $52.94 | 2,321 |
| 2011-01-26 | $54.72 | $54.72 | 15,825 |
| 2011-01-25 | $54.45 | $54.45 | 3,271 |
| 2011-01-24 | $54.64 | $54.64 | 844 |
| 2011-01-21 | $53.08 | $53.08 | 0 |
| 2011-01-20 | $53.08 | $53.08 | 528 |
| 2011-01-19 | $54.50 | $54.50 | 0 |
| 2011-01-18 | $54.50 | $54.50 | 0 |
| 2011-01-14 | $54.50 | $54.50 | 0 |
| 2011-01-13 | $54.50 | $54.50 | 0 |
| 2011-01-12 | $54.50 | $54.50 | 5,486 |
| 2011-01-11 | $53.74 | $53.74 | 32,072 |
| 2011-01-10 | $52.47 | $52.47 | 0 |
| 2011-01-07 | $52.47 | $52.47 | 0 |
| 2011-01-06 | $52.47 | $52.47 | 0 |
| 2011-01-05 | $52.47 | $52.47 | 0 |
| 2011-01-04 | $52.47 | $52.47 | 0 |
| 2011-01-03 | $52.47 | $52.47 | 39,141 |