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
- 2009-02-13 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 | $48.51 | $48.51 | 200 |
| 2011-12-29 | $49.20 | $49.20 | 0 |
| 2011-12-28 | $49.20 | $49.20 | 0 |
| 2011-12-27 | $49.20 | $49.20 | 500 |
| 2011-12-23 | $49.25 | $49.25 | 400 |
| 2011-12-22 | $48.30 | $48.30 | 0 |
| 2011-12-21 | $48.30 | $48.30 | 1,700 |
| 2011-12-20 | $46.41 | $46.41 | 0 |
| 2011-12-19 | $46.41 | $46.41 | 800 |
| 2011-12-16 | $47.75 | $47.75 | 400 |
| 2011-12-15 | $47.15 | $47.15 | 0 |
| 2011-12-14 | $47.15 | $47.15 | 6,700 |
| 2011-12-13 | $48.80 | $48.80 | 600 |
| 2011-12-12 | $50.25 | $50.25 | 0 |
| 2011-12-09 | $50.25 | $50.25 | 0 |
| 2011-12-08 | $50.25 | $50.25 | 200 |
| 2011-12-07 | $52.60 | $52.60 | 0 |
| 2011-12-06 | $52.60 | $52.60 | 0 |
| 2011-12-05 | $52.60 | $52.60 | 600 |
| 2011-12-02 | $51.85 | $51.85 | 0 |
| 2011-12-01 | $51.85 | $51.85 | 1,000 |
| 2011-11-30 | $48.60 | $48.60 | 0 |
| 2011-11-29 | $48.60 | $48.60 | 200 |
| 2011-11-28 | $48.80 | $48.80 | 200 |
| 2011-11-25 | $46.90 | $46.90 | 2,600 |
| 2011-11-23 | $48.41 | $48.41 | 0 |
| 2011-11-22 | $48.41 | $48.41 | 400 |
| 2011-11-21 | $48.79 | $48.79 | 200 |
| 2011-11-18 | $53.79 | $53.79 | 0 |
| 2011-11-17 | $53.79 | $53.79 | 0 |
| 2011-11-16 | $53.79 | $53.79 | 1,200 |
| 2011-11-15 | $55.28 | $55.28 | 200 |
| 2011-11-14 | $53.83 | $53.83 | 200 |
| 2011-11-11 | $55.60 | $55.60 | 400 |
| 2011-11-10 | $53.55 | $53.55 | 2,500 |
| 2011-11-09 | $55.81 | $55.81 | 0 |
| 2011-11-08 | $55.81 | $55.81 | 0 |
| 2011-11-07 | $55.81 | $55.81 | 0 |
| 2011-11-04 | $55.81 | $55.81 | 0 |
| 2011-11-03 | $55.81 | $55.81 | 200 |
| 2011-11-02 | $58.55 | $58.55 | 0 |
| 2011-11-01 | $58.55 | $58.55 | 0 |
| 2011-10-31 | $58.55 | $58.55 | 0 |
| 2011-10-28 | $58.55 | $58.55 | 0 |
| 2011-10-27 | $58.55 | $58.55 | 700 |
| 2011-10-26 | $53.00 | $53.00 | 100 |
| 2011-10-25 | $52.26 | $52.26 | 2,700 |
| 2011-10-24 | $54.52 | $54.52 | 1,200 |
| 2011-10-21 | $47.65 | $47.65 | 0 |
| 2011-10-20 | $47.65 | $47.65 | 2,600 |
| 2011-10-19 | $48.00 | $48.00 | 183,900 |
| 2011-10-18 | $52.70 | $52.70 | 0 |
| 2011-10-17 | $52.70 | $52.70 | 0 |
| 2011-10-14 | $52.70 | $52.70 | 200 |
| 2011-10-13 | $52.40 | $52.40 | 0 |
| 2011-10-12 | $52.40 | $52.40 | 1,200 |
| 2011-10-11 | $51.00 | $51.00 | 900 |
| 2011-10-10 | $51.10 | $51.10 | 2,400 |
| 2011-10-07 | $48.55 | $48.55 | 400 |
| 2011-10-06 | $47.72 | $47.72 | 200 |
| 2011-10-05 | $43.60 | $43.60 | 0 |
| 2011-10-04 | $43.60 | $43.60 | 600 |
| 2011-10-03 | $43.10 | $43.10 | 3,000 |
| 2011-09-30 | $45.00 | $45.00 | 400 |
| 2011-09-29 | $45.45 | $45.45 | 1,700 |
| 2011-09-28 | $47.05 | $47.05 | 1,700 |
| 2011-09-27 | $49.46 | $49.46 | 600 |
| 2011-09-26 | $46.53 | $46.53 | 200 |
| 2011-09-23 | $46.10 | $46.10 | 200 |
| 2011-09-22 | $45.89 | $45.89 | 400 |
| 2011-09-21 | $53.80 | $53.80 | 100 |
| 2011-09-20 | $55.03 | $55.03 | 200 |
| 2011-09-19 | $57.60 | $57.60 | 0 |
| 2011-09-16 | $57.60 | $57.60 | 0 |
| 2011-09-15 | $57.60 | $57.60 | 200 |
| 2011-09-14 | $56.70 | $56.70 | 0 |
| 2011-09-13 | $56.70 | $56.70 | 900 |
| 2011-09-12 | $59.40 | $59.40 | 0 |
| 2011-09-09 | $59.40 | $59.40 | 0 |
| 2011-09-08 | $59.40 | $59.40 | 0 |
| 2011-09-07 | $59.40 | $59.40 | 200 |
| 2011-09-06 | $56.15 | $56.15 | 200 |
| 2011-09-02 | $61.55 | $61.55 | 0 |
| 2011-09-01 | $61.55 | $61.55 | 0 |
| 2011-08-31 | $61.55 | $61.55 | 200 |
| 2011-08-30 | $59.80 | $59.80 | 0 |
| 2011-08-29 | $59.80 | $59.80 | 1,300 |
| 2011-08-26 | $58.22 | $58.22 | 200 |
| 2011-08-25 | $57.25 | $57.25 | 200 |
| 2011-08-24 | $58.25 | $58.25 | 600 |
| 2011-08-23 | $57.14 | $57.14 | 400 |
| 2011-08-22 | $56.00 | $56.00 | 100 |
| 2011-08-19 | $57.45 | $57.45 | 600 |
| 2011-08-18 | $58.15 | $58.15 | 200 |
| 2011-08-17 | $61.45 | $61.45 | 3,100 |
| 2011-08-16 | $60.55 | $60.55 | 400 |
| 2011-08-15 | $61.10 | $61.10 | 400 |
| 2011-08-12 | $57.60 | $57.60 | 0 |
| 2011-08-11 | $57.60 | $57.60 | 1,000 |
| 2011-08-10 | $57.35 | $57.35 | 700 |
| 2011-08-09 | $58.06 | $58.06 | 400 |
| 2011-08-08 | $53.34 | $53.34 | 2,700 |
| 2011-08-05 | $58.41 | $58.41 | 1,500 |
| 2011-08-04 | $62.15 | $62.15 | 1,500 |
| 2011-08-03 | $66.85 | $66.85 | 900 |
| 2011-08-02 | $67.37 | $67.37 | 200 |
| 2011-08-01 | $71.36 | $71.36 | 0 |
| 2011-07-29 | $71.36 | $71.36 | 200 |
| 2011-07-28 | $71.70 | $71.70 | 0 |
| 2011-07-27 | $71.70 | $71.70 | 200 |
| 2011-07-26 | $72.15 | $72.15 | 0 |
| 2011-07-25 | $72.15 | $72.15 | 600 |
| 2011-07-22 | $70.35 | $70.35 | 0 |
| 2011-07-21 | $70.35 | $70.35 | 0 |
| 2011-07-20 | $70.35 | $70.35 | 0 |
| 2011-07-19 | $70.35 | $70.35 | 200 |
| 2011-07-18 | $68.90 | $68.90 | 300 |
| 2011-07-15 | $70.65 | $70.65 | 0 |
| 2011-07-14 | $70.65 | $70.65 | 200 |
| 2011-07-13 | $70.90 | $70.90 | 1,200 |
| 2011-07-12 | $70.35 | $70.35 | 1,400 |
| 2011-07-11 | $70.70 | $70.70 | 200 |
| 2011-07-08 | $73.65 | $73.65 | 0 |
| 2011-07-07 | $73.65 | $73.65 | 900 |
| 2011-07-06 | $72.31 | $72.31 | 88,800 |
| 2011-07-05 | $73.10 | $73.10 | 0 |
| 2011-07-01 | $73.10 | $73.10 | 100 |
| 2011-06-30 | $72.12 | $72.12 | 41,800 |
| 2011-06-29 | $70.15 | $70.15 | 0 |
| 2011-06-28 | $70.15 | $70.15 | 10,700 |
| 2011-06-27 | $67.82 | $67.82 | 0 |
| 2011-06-24 | $67.82 | $67.82 | 100,000 |
| 2011-06-23 | $67.08 | $67.08 | 200 |
| 2011-06-22 | $68.75 | $68.75 | 200 |
| 2011-06-21 | $68.15 | $68.15 | 4,000 |
| 2011-06-20 | $66.34 | $66.34 | 800 |
| 2011-06-17 | $66.05 | $66.05 | 100 |
| 2011-06-16 | $65.25 | $65.25 | 600 |
| 2011-06-15 | $65.91 | $65.91 | 200 |
| 2011-06-14 | $66.15 | $66.15 | 0 |
| 2011-06-13 | $66.15 | $66.15 | 600 |
| 2011-06-10 | $68.35 | $68.35 | 0 |
| 2011-06-09 | $68.35 | $68.35 | 100 |
| 2011-06-08 | $67.80 | $67.80 | 500 |
| 2011-06-07 | $69.05 | $69.05 | 400 |
| 2011-06-06 | $67.19 | $67.19 | 200 |
| 2011-06-03 | $68.95 | $68.95 | 0 |
| 2011-06-02 | $68.95 | $68.95 | 0 |
| 2011-06-01 | $68.95 | $68.95 | 200 |
| 2011-05-31 | $70.00 | $70.00 | 0 |
| 2011-05-27 | $70.00 | $70.00 | 500 |
| 2011-05-26 | $68.50 | $68.50 | 500 |
| 2011-05-25 | $67.35 | $67.35 | 1,500 |
| 2011-05-24 | $66.45 | $66.45 | 800 |
| 2011-05-23 | $65.50 | $65.50 | 500 |
| 2011-05-20 | $66.30 | $66.30 | 200 |
| 2011-05-19 | $68.10 | $68.10 | 0 |
| 2011-05-18 | $68.10 | $68.10 | 1,200 |
| 2011-05-17 | $67.65 | $67.65 | 0 |
| 2011-05-16 | $67.65 | $67.65 | 200 |
| 2011-05-13 | $66.00 | $66.00 | 500 |
| 2011-05-12 | $67.85 | $67.85 | 900 |
| 2011-05-11 | $67.60 | $67.60 | 24,800 |
| 2011-05-10 | $69.15 | $69.15 | 101,200 |
| 2011-05-09 | $68.25 | $68.25 | 1,000 |
| 2011-05-06 | $67.90 | $67.90 | 0 |
| 2011-05-05 | $67.90 | $67.90 | 600 |
| 2011-05-04 | $69.75 | $69.75 | 200 |
| 2011-05-03 | $70.75 | $70.75 | 100 |
| 2011-05-02 | $74.08 | $74.08 | 600 |
| 2011-04-29 | $72.85 | $72.85 | 300 |
| 2011-04-28 | $73.34 | $73.34 | 0 |
| 2011-04-27 | $73.34 | $73.34 | 400 |
| 2011-04-26 | $73.25 | $73.25 | 100 |
| 2011-04-25 | $72.45 | $72.45 | 2,900 |
| 2011-04-21 | $73.55 | $73.55 | 500 |
| 2011-04-20 | $68.95 | $68.95 | 0 |
| 2011-04-19 | $68.95 | $68.95 | 200 |
| 2011-04-18 | $70.97 | $70.97 | 0 |
| 2011-04-15 | $70.97 | $70.97 | 1,000 |
| 2011-04-14 | $71.94 | $71.94 | 0 |
| 2011-04-13 | $71.94 | $71.94 | 69,500 |
| 2011-04-12 | $71.37 | $71.37 | 40,900 |
| 2011-04-11 | $74.25 | $74.25 | 200 |
| 2011-04-08 | $74.69 | $74.69 | 200 |
| 2011-04-07 | $72.05 | $72.05 | 500 |
| 2011-04-06 | $72.15 | $72.15 | 400 |
| 2011-04-05 | $73.07 | $73.07 | 0 |
| 2011-04-04 | $73.07 | $73.07 | 200 |
| 2011-04-01 | $71.70 | $71.70 | 600 |
| 2011-03-31 | $71.20 | $71.20 | 0 |
| 2011-03-30 | $71.20 | $71.20 | 300 |
| 2011-03-29 | $68.70 | $68.70 | 100 |
| 2011-03-28 | $68.90 | $68.90 | 0 |
| 2011-03-25 | $68.90 | $68.90 | 400 |
| 2011-03-24 | $68.30 | $68.30 | 200 |
| 2011-03-23 | $66.54 | $66.54 | 200 |
| 2011-03-22 | $66.60 | $66.60 | 2,200 |
| 2011-03-21 | $66.10 | $66.10 | 400 |
| 2011-03-18 | $64.10 | $64.10 | 0 |
| 2011-03-17 | $64.10 | $64.10 | 0 |
| 2011-03-16 | $64.10 | $64.10 | 200 |
| 2011-03-15 | $64.45 | $64.45 | 0 |
| 2011-03-14 | $64.45 | $64.45 | 100 |
| 2011-03-11 | $64.40 | $64.40 | 1,600 |
| 2011-03-10 | $64.30 | $64.30 | 4,900 |
| 2011-03-09 | $66.30 | $66.30 | 100 |
| 2011-03-08 | $68.35 | $68.35 | 0 |
| 2011-03-07 | $68.35 | $68.35 | 2,200 |
| 2011-03-04 | $70.75 | $70.75 | 0 |
| 2011-03-03 | $70.75 | $70.75 | 0 |
| 2011-03-02 | $70.75 | $70.75 | 0 |
| 2011-03-01 | $70.75 | $70.75 | 3,300 |
| 2011-02-28 | $70.73 | $70.73 | 200 |
| 2011-02-25 | $69.35 | $69.35 | 300 |
| 2011-02-24 | $67.65 | $67.65 | 100 |
| 2011-02-23 | $68.10 | $68.10 | 5,200 |
| 2011-02-22 | $69.80 | $69.80 | 6,200 |
| 2011-02-18 | $71.91 | $71.91 | 4,000 |
| 2011-02-17 | $72.55 | $72.55 | 3,900 |
| 2011-02-16 | $73.25 | $73.25 | 200 |
| 2011-02-15 | $74.10 | $74.10 | 2,900 |
| 2011-02-14 | $75.65 | $75.65 | 400 |
| 2011-02-11 | $74.90 | $74.90 | 300 |
| 2011-02-10 | $73.90 | $73.90 | 600 |
| 2011-02-09 | $76.45 | $76.45 | 0 |
| 2011-02-08 | $76.45 | $76.45 | 2,500 |
| 2011-02-07 | $73.81 | $73.81 | 700 |
| 2011-02-04 | $72.40 | $72.40 | 200 |
| 2011-02-03 | $73.28 | $73.28 | 500 |
| 2011-02-02 | $72.40 | $72.40 | 200 |
| 2011-02-01 | $71.00 | $71.00 | 2,000 |
| 2011-01-31 | $68.30 | $68.30 | 400 |
| 2011-01-28 | $68.05 | $68.05 | 500 |
| 2011-01-27 | $70.40 | $70.40 | 400 |
| 2011-01-26 | $70.70 | $70.70 | 600 |
| 2011-01-25 | $68.05 | $68.05 | 1,000 |
| 2011-01-24 | $70.25 | $70.25 | 1,500 |
| 2011-01-21 | $68.25 | $68.25 | 800 |
| 2011-01-20 | $68.75 | $68.75 | 1,100 |
| 2011-01-19 | $71.60 | $71.60 | 0 |
| 2011-01-18 | $71.60 | $71.60 | 0 |
| 2011-01-14 | $71.60 | $71.60 | 0 |
| 2011-01-13 | $71.60 | $71.60 | 0 |
| 2011-01-12 | $71.60 | $71.60 | 500 |
| 2011-01-11 | $70.20 | $70.20 | 800 |
| 2011-01-10 | $68.95 | $68.95 | 200 |
| 2011-01-07 | $69.00 | $69.00 | 200 |
| 2011-01-06 | $68.45 | $68.45 | 600 |
| 2011-01-05 | $70.01 | $70.01 | 700 |
| 2011-01-04 | $70.20 | $70.20 | 100 |
| 2011-01-03 | $72.10 | $72.10 | 1,100 |