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
- 2008-09-11 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 | $52.73 | $52.73 | 0 |
| 2011-12-29 | $52.73 | $52.73 | 200 |
| 2011-12-28 | $55.10 | $55.10 | 0 |
| 2011-12-27 | $55.10 | $55.10 | 200 |
| 2011-12-23 | $55.46 | $55.46 | 500 |
| 2011-12-22 | $54.62 | $54.62 | 0 |
| 2011-12-21 | $54.62 | $54.62 | 1,300 |
| 2011-12-20 | $55.20 | $55.20 | 10,400 |
| 2011-12-19 | $51.65 | $51.65 | 700 |
| 2011-12-16 | $51.45 | $51.45 | 500 |
| 2011-12-15 | $55.90 | $55.90 | 0 |
| 2011-12-14 | $55.90 | $55.90 | 0 |
| 2011-12-13 | $55.90 | $55.90 | 0 |
| 2011-12-12 | $55.90 | $55.90 | 500 |
| 2011-12-09 | $58.45 | $58.45 | 300 |
| 2011-12-08 | $57.80 | $57.80 | 300 |
| 2011-12-07 | $59.95 | $59.95 | 2,500 |
| 2011-12-06 | $60.01 | $60.01 | 0 |
| 2011-12-05 | $60.01 | $60.01 | 1,000 |
| 2011-12-02 | $59.64 | $59.64 | 200 |
| 2011-12-01 | $59.80 | $59.80 | 2,000 |
| 2011-11-30 | $61.25 | $61.25 | 20,200 |
| 2011-11-29 | $54.34 | $54.34 | 0 |
| 2011-11-28 | $54.34 | $54.34 | 1,000 |
| 2011-11-25 | $52.10 | $52.10 | 0 |
| 2011-11-23 | $52.10 | $52.10 | 900 |
| 2011-11-22 | $54.10 | $54.10 | 500 |
| 2011-11-21 | $54.55 | $54.55 | 100 |
| 2011-11-18 | $56.84 | $56.84 | 400 |
| 2011-11-17 | $55.85 | $55.85 | 400 |
| 2011-11-16 | $57.50 | $57.50 | 100 |
| 2011-11-15 | $59.24 | $59.24 | 200 |
| 2011-11-14 | $59.29 | $59.29 | 300 |
| 2011-11-11 | $60.78 | $60.78 | 400 |
| 2011-11-10 | $58.54 | $58.54 | 400 |
| 2011-11-09 | $57.44 | $57.44 | 1,300 |
| 2011-11-08 | $61.93 | $61.93 | 19,000 |
| 2011-11-07 | $60.20 | $60.20 | 100 |
| 2011-11-04 | $58.29 | $58.29 | 0 |
| 2011-11-03 | $58.29 | $58.29 | 500 |
| 2011-11-02 | $57.46 | $57.46 | 1,500 |
| 2011-11-01 | $53.99 | $53.99 | 1,100 |
| 2011-10-31 | $58.80 | $58.80 | 200 |
| 2011-10-28 | $63.00 | $63.00 | 0 |
| 2011-10-27 | $63.00 | $63.00 | 1,000 |
| 2011-10-26 | $57.55 | $57.55 | 1,700 |
| 2011-10-25 | $56.79 | $56.79 | 100 |
| 2011-10-24 | $56.69 | $56.69 | 1,400 |
| 2011-10-21 | $54.65 | $54.65 | 31,700 |
| 2011-10-20 | $52.75 | $52.75 | 0 |
| 2011-10-19 | $52.75 | $52.75 | 100 |
| 2011-10-18 | $54.10 | $54.10 | 4,100 |
| 2011-10-17 | $52.75 | $52.75 | 2,500 |
| 2011-10-14 | $52.30 | $52.30 | 0 |
| 2011-10-13 | $52.30 | $52.30 | 100 |
| 2011-10-12 | $53.17 | $53.17 | 500 |
| 2011-10-11 | $51.30 | $51.30 | 0 |
| 2011-10-10 | $51.30 | $51.30 | 4,000 |
| 2011-10-07 | $49.85 | $49.85 | 0 |
| 2011-10-06 | $49.85 | $49.85 | 2,400 |
| 2011-10-05 | $46.35 | $46.35 | 1,200 |
| 2011-10-04 | $42.92 | $42.92 | 1,800 |
| 2011-10-03 | $45.23 | $45.23 | 500 |
| 2011-09-30 | $50.00 | $50.00 | 0 |
| 2011-09-29 | $50.00 | $50.00 | 3,200 |
| 2011-09-28 | $48.89 | $48.89 | 2,400 |
| 2011-09-27 | $48.61 | $48.61 | 600 |
| 2011-09-26 | $43.82 | $43.82 | 300 |
| 2011-09-23 | $44.97 | $44.97 | 2,100 |
| 2011-09-22 | $42.89 | $42.89 | 4,700 |
| 2011-09-21 | $48.45 | $48.45 | 1,100 |
| 2011-09-20 | $49.86 | $49.86 | 900 |
| 2011-09-19 | $48.66 | $48.66 | 1,000 |
| 2011-09-16 | $50.95 | $50.95 | 100 |
| 2011-09-15 | $51.33 | $51.33 | 100 |
| 2011-09-14 | $52.74 | $52.74 | 400 |
| 2011-09-13 | $51.46 | $51.46 | 1,000 |
| 2011-09-12 | $48.25 | $48.25 | 1,300 |
| 2011-09-09 | $52.60 | $52.60 | 2,100 |
| 2011-09-08 | $61.37 | $61.37 | 300 |
| 2011-09-07 | $59.33 | $59.33 | 0 |
| 2011-09-06 | $59.33 | $59.33 | 800 |
| 2011-09-02 | $63.30 | $63.30 | 200 |
| 2011-09-01 | $65.70 | $65.70 | 100 |
| 2011-08-31 | $67.40 | $67.40 | 800 |
| 2011-08-30 | $66.65 | $66.65 | 400 |
| 2011-08-29 | $61.31 | $61.31 | 0 |
| 2011-08-26 | $61.31 | $61.31 | 300 |
| 2011-08-25 | $59.00 | $59.00 | 0 |
| 2011-08-24 | $59.00 | $59.00 | 0 |
| 2011-08-23 | $59.00 | $59.00 | 1,400 |
| 2011-08-22 | $59.10 | $59.10 | 2,900 |
| 2011-08-19 | $60.85 | $60.85 | 100 |
| 2011-08-18 | $61.80 | $61.80 | 300 |
| 2011-08-17 | $64.30 | $64.30 | 0 |
| 2011-08-16 | $64.30 | $64.30 | 2,100 |
| 2011-08-15 | $67.26 | $67.26 | 200 |
| 2011-08-12 | $67.00 | $67.00 | 800 |
| 2011-08-11 | $63.23 | $63.23 | 2,300 |
| 2011-08-10 | $58.49 | $58.49 | 1,100 |
| 2011-08-09 | $61.00 | $61.00 | 4,500 |
| 2011-08-08 | $57.15 | $57.15 | 5,700 |
| 2011-08-05 | $65.86 | $65.86 | 5,600 |
| 2011-08-04 | $64.95 | $64.95 | 2,900 |
| 2011-08-03 | $70.50 | $70.50 | 3,000 |
| 2011-08-02 | $72.00 | $72.00 | 1,700 |
| 2011-08-01 | $75.10 | $75.10 | 100 |
| 2011-07-29 | $75.56 | $75.56 | 100 |
| 2011-07-28 | $76.88 | $76.88 | 1,600 |
| 2011-07-27 | $80.46 | $80.46 | 300 |
| 2011-07-26 | $83.91 | $83.91 | 100 |
| 2011-07-25 | $83.64 | $83.64 | 1,000 |
| 2011-07-22 | $81.72 | $81.72 | 200 |
| 2011-07-21 | $78.25 | $78.25 | 0 |
| 2011-07-20 | $78.25 | $78.25 | 0 |
| 2011-07-19 | $78.25 | $78.25 | 0 |
| 2011-07-18 | $78.25 | $78.25 | 100 |
| 2011-07-15 | $80.23 | $80.23 | 200 |
| 2011-07-14 | $78.35 | $78.35 | 100 |
| 2011-07-13 | $78.35 | $78.35 | 1,200 |
| 2011-07-12 | $76.70 | $76.70 | 1,000 |
| 2011-07-11 | $76.00 | $76.00 | 4,400 |
| 2011-07-08 | $81.61 | $81.61 | 1,200 |
| 2011-07-07 | $82.50 | $82.50 | 1,200 |
| 2011-07-06 | $80.98 | $80.98 | 1,600 |
| 2011-07-05 | $82.01 | $82.01 | 300 |
| 2011-07-01 | $80.19 | $80.19 | 300 |
| 2011-06-30 | $79.13 | $79.13 | 200 |
| 2011-06-29 | $78.32 | $78.32 | 200 |
| 2011-06-28 | $72.90 | $72.90 | 0 |
| 2011-06-27 | $72.90 | $72.90 | 0 |
| 2011-06-24 | $72.90 | $72.90 | 0 |
| 2011-06-23 | $72.90 | $72.90 | 0 |
| 2011-06-22 | $72.90 | $72.90 | 200 |
| 2011-06-21 | $72.25 | $72.25 | 100 |
| 2011-06-20 | $68.27 | $68.27 | 0 |
| 2011-06-17 | $68.27 | $68.27 | 475,000 |
| 2011-06-16 | $66.05 | $66.05 | 800 |
| 2011-06-15 | $66.60 | $66.60 | 0 |
| 2011-06-14 | $66.60 | $66.60 | 0 |
| 2011-06-13 | $66.60 | $66.60 | 200 |
| 2011-06-10 | $67.30 | $67.30 | 100 |
| 2011-06-09 | $69.10 | $69.10 | 183,100 |
| 2011-06-08 | $68.40 | $68.40 | 0 |
| 2011-06-07 | $68.40 | $68.40 | 500 |
| 2011-06-06 | $68.65 | $68.65 | 0 |
| 2011-06-03 | $68.65 | $68.65 | 0 |
| 2011-06-02 | $68.65 | $68.65 | 4,400 |
| 2011-06-01 | $68.00 | $68.00 | 0 |
| 2011-05-31 | $68.00 | $68.00 | 0 |
| 2011-05-27 | $68.00 | $68.00 | 100 |
| 2011-05-26 | $66.45 | $66.45 | 0 |
| 2011-05-25 | $66.45 | $66.45 | 200 |
| 2011-05-24 | $64.30 | $64.30 | 0 |
| 2011-05-23 | $64.30 | $64.30 | 800 |
| 2011-05-20 | $68.00 | $68.00 | 0 |
| 2011-05-19 | $68.00 | $68.00 | 300 |
| 2011-05-18 | $67.25 | $67.25 | 200 |
| 2011-05-17 | $65.90 | $65.90 | 700 |
| 2011-05-16 | $67.55 | $67.55 | 200 |
| 2011-05-13 | $68.00 | $68.00 | 300 |
| 2011-05-12 | $70.03 | $70.03 | 0 |
| 2011-05-11 | $70.03 | $70.03 | 700 |
| 2011-05-10 | $67.80 | $67.80 | 0 |
| 2011-05-09 | $67.80 | $67.80 | 200 |
| 2011-05-06 | $70.45 | $70.45 | 100 |
| 2011-05-05 | $71.75 | $71.75 | 0 |
| 2011-05-04 | $71.75 | $71.75 | 1,900 |
| 2011-05-03 | $71.50 | $71.50 | 1,600 |
| 2011-05-02 | $70.90 | $70.90 | 8,100 |
| 2011-04-29 | $72.01 | $72.01 | 5,400 |
| 2011-04-28 | $71.60 | $71.60 | 4,000 |
| 2011-04-27 | $70.20 | $70.20 | 6,200 |
| 2011-04-26 | $67.29 | $67.29 | 1,800 |
| 2011-04-25 | $64.55 | $64.55 | 2,800 |
| 2011-04-21 | $65.40 | $65.40 | 500 |
| 2011-04-20 | $64.45 | $64.45 | 1,500 |
| 2011-04-19 | $61.00 | $61.00 | 700 |
| 2011-04-18 | $59.50 | $59.50 | 1,400 |
| 2011-04-15 | $64.30 | $64.30 | 500 |
| 2011-04-14 | $65.61 | $65.61 | 13,900 |
| 2011-04-13 | $64.50 | $64.50 | 200 |
| 2011-04-12 | $62.85 | $62.85 | 37,200 |
| 2011-04-11 | $64.50 | $64.50 | 16,000 |
| 2011-04-08 | $66.30 | $66.30 | 100 |
| 2011-04-07 | $67.00 | $67.00 | 16,100 |
| 2011-04-06 | $66.75 | $66.75 | 1,100 |
| 2011-04-05 | $66.35 | $66.35 | 5,400 |
| 2011-04-04 | $65.87 | $65.87 | 12,200 |
| 2011-04-01 | $64.90 | $64.90 | 3,400 |
| 2011-03-31 | $66.00 | $66.00 | 900 |
| 2011-03-30 | $68.60 | $68.60 | 24,100 |
| 2011-03-29 | $80.40 | $80.40 | 100 |
| 2011-03-28 | $84.00 | $84.00 | 9,500 |
| 2011-03-25 | $80.05 | $80.05 | 0 |
| 2011-03-24 | $80.05 | $80.05 | 200 |
| 2011-03-23 | $75.95 | $75.95 | 1,800 |
| 2011-03-22 | $77.45 | $77.45 | 500 |
| 2011-03-21 | $77.35 | $77.35 | 200 |
| 2011-03-18 | $76.93 | $76.93 | 344,400 |
| 2011-03-17 | $73.38 | $73.38 | 2,500 |
| 2011-03-16 | $68.49 | $68.49 | 700 |
| 2011-03-15 | $70.75 | $70.75 | 3,000 |
| 2011-03-14 | $75.50 | $75.50 | 600 |
| 2011-03-11 | $77.25 | $77.25 | 1,200 |
| 2011-03-10 | $80.55 | $80.55 | 0 |
| 2011-03-09 | $80.55 | $80.55 | 200 |
| 2011-03-08 | $78.65 | $78.65 | 800 |
| 2011-03-07 | $77.10 | $77.10 | 900 |
| 2011-03-04 | $77.80 | $77.80 | 200 |
| 2011-03-03 | $77.95 | $77.95 | 700 |
| 2011-03-02 | $78.45 | $78.45 | 300 |
| 2011-03-01 | $78.11 | $78.11 | 500 |
| 2011-02-28 | $79.75 | $79.75 | 800 |
| 2011-02-25 | $79.65 | $79.65 | 700 |
| 2011-02-24 | $75.70 | $75.70 | 2,900 |
| 2011-02-23 | $83.91 | $83.91 | 1,500 |
| 2011-02-22 | $88.00 | $88.00 | 1,100 |
| 2011-02-18 | $92.25 | $92.25 | 400 |
| 2011-02-17 | $90.15 | $90.15 | 100 |
| 2011-02-16 | $91.60 | $91.60 | 400 |
| 2011-02-15 | $91.25 | $91.25 | 1,300 |
| 2011-02-14 | $95.00 | $95.00 | 100 |
| 2011-02-11 | $93.75 | $93.75 | 900 |
| 2011-02-10 | $92.45 | $92.45 | 100 |
| 2011-02-09 | $94.05 | $94.05 | 100 |
| 2011-02-08 | $93.85 | $93.85 | 300 |
| 2011-02-07 | $89.60 | $89.60 | 200 |
| 2011-02-04 | $90.23 | $90.23 | 400 |
| 2011-02-03 | $89.95 | $89.95 | 100 |
| 2011-02-02 | $91.75 | $91.75 | 200 |
| 2011-02-01 | $93.25 | $93.25 | 100 |
| 2011-01-31 | $93.95 | $93.95 | 200 |
| 2011-01-28 | $93.40 | $93.40 | 900 |
| 2011-01-27 | $94.40 | $94.40 | 100 |
| 2011-01-26 | $88.25 | $88.25 | 0 |
| 2011-01-25 | $88.25 | $88.25 | 1,000 |
| 2011-01-24 | $91.00 | $91.00 | 500 |
| 2011-01-21 | $90.96 | $90.96 | 0 |
| 2011-01-20 | $90.96 | $90.96 | 1,600 |
| 2011-01-19 | $96.70 | $96.70 | 1,100 |
| 2011-01-18 | $100.25 | $100.25 | 800 |
| 2011-01-14 | $99.95 | $99.95 | 1,700 |
| 2011-01-13 | $96.50 | $96.50 | 600 |
| 2011-01-12 | $95.60 | $95.60 | 600 |
| 2011-01-11 | $93.35 | $93.35 | 500 |
| 2011-01-10 | $90.60 | $90.60 | 500 |
| 2011-01-07 | $90.10 | $90.10 | 5,500 |
| 2011-01-06 | $86.10 | $86.10 | 2,000 |
| 2011-01-05 | $89.25 | $89.25 | 600 |
| 2011-01-04 | $91.75 | $91.75 | 1,500 |
| 2011-01-03 | $91.35 | $91.35 | 5,200 |