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
- 2007-11-07 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 | $47.26 | $47.26 | 2,864 |
| 2011-12-29 | $48.64 | $48.64 | 11,048 |
| 2011-12-28 | $47.65 | $47.65 | 9,923 |
| 2011-12-27 | $49.36 | $49.36 | 511 |
| 2011-12-23 | $49.07 | $49.07 | 1,125 |
| 2011-12-22 | $48.26 | $48.26 | 921 |
| 2011-12-21 | $47.61 | $47.61 | 5,320 |
| 2011-12-20 | $48.39 | $48.39 | 1,432 |
| 2011-12-19 | $48.19 | $48.19 | 409 |
| 2011-12-16 | $47.35 | $47.35 | 8,286 |
| 2011-12-15 | $48.04 | $48.04 | 102 |
| 2011-12-14 | $47.61 | $47.61 | 2,046 |
| 2011-12-13 | $47.92 | $47.92 | 7,672 |
| 2011-12-12 | $49.15 | $49.15 | 511 |
| 2011-12-09 | $49.02 | $49.02 | 409 |
| 2011-12-08 | $49.02 | $49.02 | 2,558 |
| 2011-12-07 | $48.97 | $48.97 | 13,606 |
| 2011-12-06 | $48.78 | $48.78 | 1,739 |
| 2011-12-05 | $49.05 | $49.05 | 2,660 |
| 2011-12-02 | $48.39 | $48.39 | 2,660 |
| 2011-12-01 | $49.61 | $49.61 | 5,831 |
| 2011-11-30 | $49.17 | $49.17 | 4,092 |
| 2011-11-29 | $48.53 | $48.53 | 1,841 |
| 2011-11-28 | $48.78 | $48.78 | 2,046 |
| 2011-11-25 | $48.94 | $48.94 | 0 |
| 2011-11-23 | $48.94 | $48.94 | 2,660 |
| 2011-11-22 | $49.23 | $49.23 | 4,399 |
| 2011-11-21 | $48.12 | $48.12 | 2,455 |
| 2011-11-18 | $49.30 | $49.30 | 40,204 |
| 2011-11-17 | $50.20 | $50.20 | 4,604 |
| 2011-11-16 | $49.85 | $49.85 | 5,013 |
| 2011-11-15 | $50.93 | $50.93 | 0 |
| 2011-11-14 | $50.93 | $50.93 | 0 |
| 2011-11-11 | $50.93 | $50.93 | 1,739 |
| 2011-11-10 | $49.38 | $49.38 | 3,274 |
| 2011-11-09 | $49.76 | $49.76 | 1,228 |
| 2011-11-08 | $52.91 | $52.91 | 1,637 |
| 2011-11-07 | $51.86 | $51.86 | 614 |
| 2011-11-04 | $52.23 | $52.23 | 3,478 |
| 2011-11-03 | $51.27 | $51.27 | 1,330 |
| 2011-11-02 | $50.10 | $50.10 | 11,253 |
| 2011-11-01 | $50.00 | $50.00 | 1,330 |
| 2011-10-31 | $51.05 | $51.05 | 1,432 |
| 2011-10-28 | $51.09 | $51.09 | 2,455 |
| 2011-10-27 | $51.08 | $51.08 | 68,541 |
| 2011-10-26 | $50.49 | $50.49 | 19,846 |
| 2011-10-25 | $51.71 | $51.71 | 6,240 |
| 2011-10-24 | $54.07 | $54.07 | 1,228 |
| 2011-10-21 | $53.08 | $53.08 | 1,637 |
| 2011-10-20 | $51.08 | $51.08 | 10,537 |
| 2011-10-19 | $51.32 | $51.32 | 1,125 |
| 2011-10-18 | $52.41 | $52.41 | 2,353 |
| 2011-10-17 | $51.32 | $51.32 | 205 |
| 2011-10-14 | $50.78 | $50.78 | 0 |
| 2011-10-13 | $50.78 | $50.78 | 6,956 |
| 2011-10-12 | $51.27 | $51.27 | 3,376 |
| 2011-10-11 | $50.68 | $50.68 | 1,841 |
| 2011-10-10 | $51.81 | $51.81 | 1,739 |
| 2011-10-07 | $52.25 | $52.25 | 2,148 |
| 2011-10-06 | $50.49 | $50.49 | 2,046 |
| 2011-10-05 | $50.60 | $50.60 | 2,353 |
| 2011-10-04 | $49.12 | $49.12 | 8,286 |
| 2011-10-03 | $48.63 | $48.63 | 0 |
| 2011-09-30 | $48.63 | $48.63 | 307 |
| 2011-09-29 | $48.77 | $48.77 | 3,274 |
| 2011-09-28 | $50.06 | $50.06 | 2,558 |
| 2011-09-27 | $51.12 | $51.12 | 7,979 |
| 2011-09-26 | $50.07 | $50.07 | 307 |
| 2011-09-23 | $47.67 | $47.67 | 1,944 |
| 2011-09-22 | $48.39 | $48.39 | 6,956 |
| 2011-09-21 | $51.03 | $51.03 | 1,432 |
| 2011-09-20 | $50.73 | $50.73 | 1,125 |
| 2011-09-19 | $49.85 | $49.85 | 7,059 |
| 2011-09-16 | $50.88 | $50.88 | 3,683 |
| 2011-09-15 | $51.08 | $51.08 | 2,558 |
| 2011-09-14 | $50.88 | $50.88 | 2,558 |
| 2011-09-13 | $50.54 | $50.54 | 1,739 |
| 2011-09-12 | $49.76 | $49.76 | 1,023 |
| 2011-09-09 | $51.42 | $51.42 | 29,769 |
| 2011-09-08 | $52.05 | $52.05 | 7,263 |
| 2011-09-07 | $51.91 | $51.91 | 921 |
| 2011-09-06 | $50.34 | $50.34 | 51,968 |
| 2011-09-02 | $52.59 | $52.59 | 716 |
| 2011-09-01 | $52.19 | $52.19 | 20,665 |
| 2011-08-31 | $52.50 | $52.50 | 165,112 |
| 2011-08-30 | $51.50 | $51.50 | 27,826 |
| 2011-08-29 | $53.12 | $53.12 | 8,593 |
| 2011-08-26 | $51.71 | $51.71 | 78,464 |
| 2011-08-25 | $51.52 | $51.52 | 77,953 |
| 2011-08-24 | $52.10 | $52.10 | 12,992 |
| 2011-08-23 | $52.79 | $52.79 | 1,841 |
| 2011-08-22 | $52.91 | $52.91 | 1,125 |
| 2011-08-19 | $52.39 | $52.39 | 921 |
| 2011-08-18 | $53.02 | $53.02 | 2,558 |
| 2011-08-17 | $54.01 | $54.01 | 1,841 |
| 2011-08-16 | $53.64 | $53.64 | 1,944 |
| 2011-08-15 | $52.74 | $52.74 | 2,762 |
| 2011-08-12 | $52.87 | $52.87 | 5,524 |
| 2011-08-11 | $50.44 | $50.44 | 7,979 |
| 2011-08-10 | $50.14 | $50.14 | 8,696 |
| 2011-08-09 | $51.53 | $51.53 | 9,002 |
| 2011-08-08 | $50.64 | $50.64 | 19,642 |
| 2011-08-05 | $51.03 | $51.03 | 409 |
| 2011-08-04 | $53.03 | $53.03 | 0 |
| 2011-08-03 | $53.03 | $53.03 | 409 |
| 2011-08-02 | $54.70 | $54.70 | 1,841 |
| 2011-08-01 | $56.45 | $56.45 | 102 |
| 2011-07-29 | $55.26 | $55.26 | 1,125 |
| 2011-07-28 | $56.94 | $56.94 | 409 |
| 2011-07-27 | $56.10 | $56.10 | 2,046 |
| 2011-07-26 | $56.21 | $56.21 | 3,376 |
| 2011-07-25 | $55.23 | $55.23 | 0 |
| 2011-07-22 | $55.23 | $55.23 | 205 |
| 2011-07-21 | $54.15 | $54.15 | 1,023 |
| 2011-07-20 | $53.62 | $53.62 | 1,841 |
| 2011-07-19 | $53.81 | $53.81 | 2,558 |
| 2011-07-18 | $54.59 | $54.59 | 3,274 |
| 2011-07-15 | $54.03 | $54.03 | 0 |
| 2011-07-14 | $54.03 | $54.03 | 1,739 |
| 2011-07-13 | $55.47 | $55.47 | 3,683 |
| 2011-07-12 | $54.20 | $54.20 | 11,560 |
| 2011-07-11 | $54.15 | $54.15 | 5,115 |
| 2011-07-08 | $54.45 | $54.45 | 5,524 |
| 2011-07-07 | $54.40 | $54.40 | 614 |
| 2011-07-06 | $56.26 | $56.26 | 0 |
| 2011-07-05 | $56.26 | $56.26 | 614 |
| 2011-07-01 | $53.52 | $53.52 | 511 |
| 2011-06-30 | $54.55 | $54.55 | 2,864 |
| 2011-06-29 | $53.63 | $53.63 | 307 |
| 2011-06-28 | $53.81 | $53.81 | 1,841 |
| 2011-06-27 | $52.15 | $52.15 | 1,739 |
| 2011-06-24 | $52.59 | $52.59 | 11,969 |
| 2011-06-23 | $51.56 | $51.56 | 20,051 |
| 2011-06-22 | $53.03 | $53.03 | 2,558 |
| 2011-06-21 | $52.83 | $52.83 | 2,558 |
| 2011-06-20 | $53.81 | $53.81 | 2,148 |
| 2011-06-17 | $53.38 | $53.38 | 3,478 |
| 2011-06-16 | $53.15 | $53.15 | 1,023 |
| 2011-06-15 | $53.13 | $53.13 | 921 |
| 2011-06-14 | $55.28 | $55.28 | 511 |
| 2011-06-13 | $55.23 | $55.23 | 1,330 |
| 2011-06-10 | $56.39 | $56.39 | 1,023 |
| 2011-06-09 | $56.27 | $56.27 | 3,171 |
| 2011-06-08 | $55.03 | $55.03 | 1,228 |
| 2011-06-07 | $55.47 | $55.47 | 614 |
| 2011-06-06 | $54.06 | $54.06 | 0 |
| 2011-06-03 | $54.06 | $54.06 | 5,933 |
| 2011-06-02 | $53.91 | $53.91 | 5,013 |
| 2011-06-01 | $54.94 | $54.94 | 921 |
| 2011-05-31 | $55.62 | $55.62 | 3,478 |
| 2011-05-27 | $54.89 | $54.89 | 4,399 |
| 2011-05-26 | $54.11 | $54.11 | 511 |
| 2011-05-25 | $53.37 | $53.37 | 818 |
| 2011-05-24 | $53.03 | $53.03 | 0 |
| 2011-05-23 | $53.03 | $53.03 | 4,194 |
| 2011-05-20 | $55.28 | $55.28 | 1,432 |
| 2011-05-19 | $53.81 | $53.81 | 3,274 |
| 2011-05-18 | $53.49 | $53.49 | 0 |
| 2011-05-17 | $53.49 | $53.49 | 5,729 |
| 2011-05-16 | $54.12 | $54.12 | 4,706 |
| 2011-05-13 | $54.74 | $54.74 | 2,251 |
| 2011-05-12 | $54.35 | $54.35 | 3,069 |
| 2011-05-11 | $55.18 | $55.18 | 716 |
| 2011-05-10 | $55.03 | $55.03 | 4,910 |
| 2011-05-09 | $54.89 | $54.89 | 23,120 |
| 2011-05-06 | $56.06 | $56.06 | 2,251 |
| 2011-05-05 | $54.15 | $54.15 | 1,125 |
| 2011-05-04 | $54.84 | $54.84 | 0 |
| 2011-05-03 | $54.84 | $54.84 | 12,276 |
| 2011-05-02 | $53.91 | $53.91 | 0 |
| 2011-04-29 | $53.91 | $53.91 | 716 |
| 2011-04-28 | $54.74 | $54.74 | 409 |
| 2011-04-27 | $53.91 | $53.91 | 2,353 |
| 2011-04-26 | $52.20 | $52.20 | 1,841 |
| 2011-04-25 | $53.85 | $53.85 | 0 |
| 2011-04-21 | $53.85 | $53.85 | 4,604 |
| 2011-04-20 | $53.52 | $53.52 | 3,478 |
| 2011-04-19 | $50.39 | $50.39 | 69,564 |
| 2011-04-18 | $51.71 | $51.71 | 181,480 |
| 2011-04-15 | $51.71 | $51.71 | 21,892 |
| 2011-04-14 | $50.10 | $50.10 | 438,049 |
| 2011-04-13 | $53.13 | $53.13 | 8,184 |
| 2011-04-12 | $51.08 | $51.08 | 9,105 |
| 2011-04-11 | $52.59 | $52.59 | 511 |
| 2011-04-08 | $52.65 | $52.65 | 511 |
| 2011-04-07 | $52.00 | $52.00 | 6,445 |
| 2011-04-06 | $52.10 | $52.10 | 2,455 |
| 2011-04-05 | $51.76 | $51.76 | 818 |
| 2011-04-04 | $51.81 | $51.81 | 7,366 |
| 2011-04-01 | $51.47 | $51.47 | 102 |
| 2011-03-31 | $50.46 | $50.46 | 0 |
| 2011-03-30 | $50.46 | $50.46 | 6,343 |
| 2011-03-29 | $49.56 | $49.56 | 8,593 |
| 2011-03-28 | $50.56 | $50.56 | 307 |
| 2011-03-25 | $49.85 | $49.85 | 1,125 |
| 2011-03-24 | $48.97 | $48.97 | 3,376 |
| 2011-03-23 | $48.65 | $48.65 | 90,638 |
| 2011-03-22 | $48.98 | $48.98 | 50,843 |
| 2011-03-21 | $48.55 | $48.55 | 3,376 |
| 2011-03-18 | $48.44 | $48.44 | 7,468 |
| 2011-03-17 | $48.48 | $48.48 | 27,416 |
| 2011-03-16 | $46.63 | $46.63 | 377,180 |
| 2011-03-15 | $47.85 | $47.85 | 75,191 |
| 2011-03-14 | $48.34 | $48.34 | 409 |
| 2011-03-11 | $48.63 | $48.63 | 1,125 |
| 2011-03-10 | $48.58 | $48.58 | 2,251 |
| 2011-03-09 | $49.46 | $49.46 | 50,741 |
| 2011-03-08 | $48.88 | $48.88 | 5,320 |
| 2011-03-07 | $50.20 | $50.20 | 1,739 |
| 2011-03-04 | $50.24 | $50.24 | 15,243 |
| 2011-03-03 | $51.32 | $51.32 | 7,672 |
| 2011-03-02 | $51.12 | $51.12 | 10,741 |
| 2011-03-01 | $50.49 | $50.49 | 2,967 |
| 2011-02-28 | $51.08 | $51.08 | 5,626 |
| 2011-02-25 | $50.20 | $50.20 | 16,163 |
| 2011-02-24 | $49.61 | $49.61 | 47,774 |
| 2011-02-23 | $51.37 | $51.37 | 12,992 |
| 2011-02-22 | $51.71 | $51.71 | 11,969 |
| 2011-02-18 | $53.47 | $53.47 | 30,383 |
| 2011-02-17 | $52.35 | $52.35 | 237,745 |
| 2011-02-16 | $52.10 | $52.10 | 409 |
| 2011-02-15 | $52.69 | $52.69 | 9,616 |
| 2011-02-14 | $52.10 | $52.10 | 70,178 |
| 2011-02-11 | $52.04 | $52.04 | 2,148 |
| 2011-02-10 | $52.25 | $52.25 | 1,944 |
| 2011-02-09 | $51.76 | $51.76 | 3,274 |
| 2011-02-08 | $54.30 | $54.30 | 0 |
| 2011-02-07 | $54.30 | $54.30 | 409 |
| 2011-02-04 | $54.55 | $54.55 | 11,355 |
| 2011-02-03 | $54.84 | $54.84 | 1,125 |
| 2011-02-02 | $55.82 | $55.82 | 409 |
| 2011-02-01 | $54.99 | $54.99 | 4,910 |
| 2011-01-31 | $53.76 | $53.76 | 8,184 |
| 2011-01-28 | $53.10 | $53.10 | 2,864 |
| 2011-01-27 | $54.35 | $54.35 | 921 |
| 2011-01-26 | $54.64 | $54.64 | 921 |
| 2011-01-25 | $53.91 | $53.91 | 1,944 |
| 2011-01-24 | $54.24 | $54.24 | 6,547 |
| 2011-01-21 | $53.42 | $53.42 | 205 |
| 2011-01-20 | $52.45 | $52.45 | 7,468 |
| 2011-01-19 | $53.86 | $53.86 | 307 |
| 2011-01-18 | $52.88 | $52.88 | 0 |
| 2011-01-14 | $52.88 | $52.88 | 11,355 |
| 2011-01-13 | $52.88 | $52.88 | 2,353 |
| 2011-01-12 | $53.18 | $53.18 | 12,276 |
| 2011-01-11 | $52.98 | $52.98 | 1,023 |
| 2011-01-10 | $52.88 | $52.88 | 0 |
| 2011-01-07 | $52.88 | $52.88 | 5,320 |
| 2011-01-06 | $53.76 | $53.76 | 3,274 |
| 2011-01-05 | $54.49 | $54.49 | 4,604 |
| 2011-01-04 | $55.05 | $55.05 | 2,660 |
| 2011-01-03 | $53.76 | $53.76 | 3,478 |