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
- 2008-06-25 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 | $36.61 | $36.61 | 29,700 |
| 2011-12-29 | $35.90 | $35.90 | 0 |
| 2011-12-28 | $35.90 | $35.90 | 300 |
| 2011-12-27 | $36.27 | $36.27 | 100 |
| 2011-12-23 | $36.25 | $36.25 | 2,900 |
| 2011-12-22 | $36.50 | $36.50 | 202,100 |
| 2011-12-21 | $36.07 | $36.07 | 4,200 |
| 2011-12-20 | $35.45 | $35.45 | 168,400 |
| 2011-12-19 | $34.85 | $34.85 | 1,000 |
| 2011-12-16 | $35.25 | $35.25 | 35,200 |
| 2011-12-15 | $35.28 | $35.28 | 60,000 |
| 2011-12-14 | $34.70 | $34.70 | 9,900 |
| 2011-12-13 | $35.62 | $35.62 | 200 |
| 2011-12-12 | $34.94 | $34.94 | 1,900 |
| 2011-12-09 | $35.80 | $35.80 | 1,300 |
| 2011-12-08 | $35.00 | $35.00 | 500 |
| 2011-12-07 | $35.29 | $35.29 | 0 |
| 2011-12-06 | $35.29 | $35.29 | 30,100 |
| 2011-12-05 | $34.85 | $34.85 | 0 |
| 2011-12-02 | $34.85 | $34.85 | 0 |
| 2011-12-01 | $34.85 | $34.85 | 73,900 |
| 2011-11-30 | $34.79 | $34.79 | 35,600 |
| 2011-11-29 | $33.58 | $33.58 | 0 |
| 2011-11-28 | $33.58 | $33.58 | 1,800 |
| 2011-11-25 | $32.50 | $32.50 | 600 |
| 2011-11-23 | $32.97 | $32.97 | 1,200 |
| 2011-11-22 | $33.56 | $33.56 | 900 |
| 2011-11-21 | $34.10 | $34.10 | 500 |
| 2011-11-18 | $34.55 | $34.55 | 1,500 |
| 2011-11-17 | $35.00 | $35.00 | 2,200 |
| 2011-11-16 | $34.95 | $34.95 | 5,800 |
| 2011-11-15 | $35.40 | $35.40 | 3,900 |
| 2011-11-14 | $35.10 | $35.10 | 400 |
| 2011-11-11 | $35.25 | $35.25 | 1,200 |
| 2011-11-10 | $34.70 | $34.70 | 700 |
| 2011-11-09 | $34.35 | $34.35 | 800 |
| 2011-11-08 | $36.10 | $36.10 | 137,200 |
| 2011-11-07 | $35.09 | $35.09 | 300 |
| 2011-11-04 | $34.95 | $34.95 | 200 |
| 2011-11-03 | $35.55 | $35.55 | 1,300 |
| 2011-11-02 | $34.65 | $34.65 | 400 |
| 2011-11-01 | $34.65 | $34.65 | 200 |
| 2011-10-31 | $35.47 | $35.47 | 1,900 |
| 2011-10-28 | $36.40 | $36.40 | 100 |
| 2011-10-27 | $36.55 | $36.55 | 1,800 |
| 2011-10-26 | $36.05 | $36.05 | 364,400 |
| 2011-10-25 | $35.50 | $35.50 | 412,900 |
| 2011-10-24 | $35.90 | $35.90 | 0 |
| 2011-10-21 | $35.90 | $35.90 | 3,100 |
| 2011-10-20 | $34.95 | $34.95 | 2,000 |
| 2011-10-19 | $34.85 | $34.85 | 600 |
| 2011-10-18 | $34.80 | $34.80 | 800 |
| 2011-10-17 | $34.31 | $34.31 | 400 |
| 2011-10-14 | $34.68 | $34.68 | 1,800 |
| 2011-10-13 | $33.55 | $33.55 | 75,500 |
| 2011-10-12 | $33.90 | $33.90 | 500 |
| 2011-10-11 | $33.20 | $33.20 | 700 |
| 2011-10-10 | $33.00 | $33.00 | 1,800 |
| 2011-10-07 | $32.30 | $32.30 | 1,200 |
| 2011-10-06 | $31.49 | $31.49 | 1,400 |
| 2011-10-05 | $31.09 | $31.09 | 200 |
| 2011-10-04 | $30.15 | $30.15 | 80,600 |
| 2011-10-03 | $29.75 | $29.75 | 1,000 |
| 2011-09-30 | $30.97 | $30.97 | 200 |
| 2011-09-29 | $31.28 | $31.28 | 130,500 |
| 2011-09-28 | $30.90 | $30.90 | 400 |
| 2011-09-27 | $31.55 | $31.55 | 2,200 |
| 2011-09-26 | $30.65 | $30.65 | 1,900 |
| 2011-09-23 | $30.85 | $30.85 | 1,800 |
| 2011-09-22 | $30.50 | $30.50 | 1,100 |
| 2011-09-21 | $31.95 | $31.95 | 1,000 |
| 2011-09-20 | $33.29 | $33.29 | 200,000 |
| 2011-09-19 | $32.42 | $32.42 | 460,400 |
| 2011-09-16 | $32.90 | $32.90 | 25,600 |
| 2011-09-15 | $33.40 | $33.40 | 2,000 |
| 2011-09-14 | $32.30 | $32.30 | 91,000 |
| 2011-09-13 | $32.40 | $32.40 | 1,300 |
| 2011-09-12 | $31.50 | $31.50 | 9,200 |
| 2011-09-09 | $31.95 | $31.95 | 200 |
| 2011-09-08 | $32.69 | $32.69 | 1,200 |
| 2011-09-07 | $32.00 | $32.00 | 0 |
| 2011-09-06 | $32.00 | $32.00 | 1,600 |
| 2011-09-02 | $33.23 | $33.23 | 0 |
| 2011-09-01 | $33.23 | $33.23 | 5,700 |
| 2011-08-31 | $33.25 | $33.25 | 300 |
| 2011-08-30 | $32.60 | $32.60 | 100 |
| 2011-08-29 | $32.60 | $32.60 | 400 |
| 2011-08-26 | $31.44 | $31.44 | 0 |
| 2011-08-25 | $31.44 | $31.44 | 2,600 |
| 2011-08-24 | $32.49 | $32.49 | 500 |
| 2011-08-23 | $32.38 | $32.38 | 200 |
| 2011-08-22 | $31.75 | $31.75 | 900 |
| 2011-08-19 | $31.05 | $31.05 | 1,700 |
| 2011-08-18 | $31.85 | $31.85 | 2,000 |
| 2011-08-17 | $33.15 | $33.15 | 500 |
| 2011-08-16 | $32.85 | $32.85 | 0 |
| 2011-08-15 | $32.85 | $32.85 | 300 |
| 2011-08-12 | $32.25 | $32.25 | 300 |
| 2011-08-11 | $31.69 | $31.69 | 200 |
| 2011-08-10 | $30.70 | $30.70 | 2,500 |
| 2011-08-09 | $31.22 | $31.22 | 4,100 |
| 2011-08-08 | $30.15 | $30.15 | 206,700 |
| 2011-08-05 | $32.50 | $32.50 | 3,500 |
| 2011-08-04 | $32.35 | $32.35 | 62,800 |
| 2011-08-03 | $34.55 | $34.55 | 6,400 |
| 2011-08-02 | $35.94 | $35.94 | 41,500 |
| 2011-08-01 | $37.15 | $37.15 | 1,200 |
| 2011-07-29 | $36.84 | $36.84 | 0 |
| 2011-07-28 | $36.84 | $36.84 | 0 |
| 2011-07-27 | $36.84 | $36.84 | 200 |
| 2011-07-26 | $37.65 | $37.65 | 110,800 |
| 2011-07-25 | $37.35 | $37.35 | 900 |
| 2011-07-22 | $37.02 | $37.02 | 200 |
| 2011-07-21 | $37.32 | $37.32 | 500 |
| 2011-07-20 | $36.40 | $36.40 | 1,200 |
| 2011-07-19 | $36.15 | $36.15 | 2,600 |
| 2011-07-18 | $35.57 | $35.57 | 1,150,000 |
| 2011-07-15 | $35.75 | $35.75 | 50,500 |
| 2011-07-14 | $35.25 | $35.25 | 300 |
| 2011-07-13 | $35.75 | $35.75 | 400 |
| 2011-07-12 | $35.49 | $35.49 | 0 |
| 2011-07-11 | $35.49 | $35.49 | 505,200 |
| 2011-07-08 | $36.48 | $36.48 | 0 |
| 2011-07-07 | $36.48 | $36.48 | 1,400 |
| 2011-07-06 | $35.84 | $35.84 | 4,000 |
| 2011-07-05 | $35.85 | $35.85 | 200 |
| 2011-07-01 | $35.90 | $35.90 | 26,300 |
| 2011-06-30 | $35.70 | $35.70 | 400 |
| 2011-06-29 | $34.94 | $34.94 | 261,200 |
| 2011-06-28 | $34.50 | $34.50 | 70,800 |
| 2011-06-27 | $34.00 | $34.00 | 60,000 |
| 2011-06-24 | $33.85 | $33.85 | 0 |
| 2011-06-23 | $33.85 | $33.85 | 100,500 |
| 2011-06-22 | $34.70 | $34.70 | 141,700 |
| 2011-06-21 | $35.20 | $35.20 | 100 |
| 2011-06-20 | $34.44 | $34.44 | 1,300 |
| 2011-06-17 | $33.80 | $33.80 | 0 |
| 2011-06-16 | $33.80 | $33.80 | 900 |
| 2011-06-15 | $35.20 | $35.20 | 0 |
| 2011-06-14 | $35.20 | $35.20 | 287,400 |
| 2011-06-13 | $34.24 | $34.24 | 0 |
| 2011-06-10 | $34.24 | $34.24 | 600 |
| 2011-06-09 | $34.85 | $34.85 | 0 |
| 2011-06-08 | $34.85 | $34.85 | 1,023,900 |
| 2011-06-07 | $34.95 | $34.95 | 800 |
| 2011-06-06 | $34.65 | $34.65 | 2,900 |
| 2011-06-03 | $35.27 | $35.27 | 51,300 |
| 2011-06-02 | $35.16 | $35.16 | 2,400 |
| 2011-06-01 | $34.97 | $34.97 | 70,000 |
| 2011-05-31 | $35.67 | $35.67 | 120,500 |
| 2011-05-27 | $35.23 | $35.23 | 200 |
| 2011-05-26 | $35.00 | $35.00 | 200 |
| 2011-05-25 | $34.25 | $34.25 | 101,000 |
| 2011-05-24 | $34.52 | $34.52 | 500 |
| 2011-05-23 | $34.05 | $34.05 | 400 |
| 2011-05-20 | $35.00 | $35.00 | 700 |
| 2011-05-19 | $35.13 | $35.13 | 0 |
| 2011-05-18 | $35.13 | $35.13 | 52,800 |
| 2011-05-17 | $34.20 | $34.20 | 200 |
| 2011-05-16 | $35.10 | $35.10 | 900 |
| 2011-05-13 | $35.47 | $35.47 | 0 |
| 2011-05-12 | $35.47 | $35.47 | 0 |
| 2011-05-11 | $35.47 | $35.47 | 34,400 |
| 2011-05-10 | $36.36 | $36.36 | 0 |
| 2011-05-09 | $36.36 | $36.36 | 100 |
| 2011-05-06 | $36.25 | $36.25 | 33,000 |
| 2011-05-05 | $36.55 | $36.55 | 85,000 |
| 2011-05-04 | $37.48 | $37.48 | 500 |
| 2011-05-03 | $38.20 | $38.20 | 347,100 |
| 2011-05-02 | $38.75 | $38.75 | 800 |
| 2011-04-29 | $38.65 | $38.65 | 500 |
| 2011-04-28 | $38.55 | $38.55 | 10,900 |
| 2011-04-27 | $38.19 | $38.19 | 118,800 |
| 2011-04-26 | $37.85 | $37.85 | 800 |
| 2011-04-25 | $37.40 | $37.40 | 201,600 |
| 2011-04-21 | $37.10 | $37.10 | 3,400 |
| 2011-04-20 | $37.00 | $37.00 | 1,700 |
| 2011-04-19 | $35.42 | $35.42 | 0 |
| 2011-04-18 | $35.42 | $35.42 | 2,200 |
| 2011-04-15 | $36.55 | $36.55 | 500 |
| 2011-04-14 | $36.80 | $36.80 | 100 |
| 2011-04-13 | $36.28 | $36.28 | 0 |
| 2011-04-12 | $36.28 | $36.28 | 600 |
| 2011-04-11 | $37.30 | $37.30 | 1,400 |
| 2011-04-08 | $37.65 | $37.65 | 1,300 |
| 2011-04-07 | $36.70 | $36.70 | 309,200 |
| 2011-04-06 | $37.00 | $37.00 | 800 |
| 2011-04-05 | $36.70 | $36.70 | 42,400 |
| 2011-04-04 | $37.00 | $37.00 | 2,500 |
| 2011-04-01 | $36.54 | $36.54 | 2,000 |
| 2011-03-31 | $36.60 | $36.60 | 1,300 |
| 2011-03-30 | $36.10 | $36.10 | 3,700 |
| 2011-03-29 | $35.87 | $35.87 | 400 |
| 2011-03-28 | $36.10 | $36.10 | 5,600 |
| 2011-03-25 | $36.35 | $36.35 | 2,000 |
| 2011-03-24 | $35.95 | $35.95 | 5,100 |
| 2011-03-23 | $35.92 | $35.92 | 0 |
| 2011-03-22 | $35.92 | $35.92 | 2,300 |
| 2011-03-21 | $35.50 | $35.50 | 600 |
| 2011-03-18 | $34.63 | $34.63 | 3,100 |
| 2011-03-17 | $34.25 | $34.25 | 300 |
| 2011-03-16 | $33.40 | $33.40 | 1,900 |
| 2011-03-15 | $33.98 | $33.98 | 2,200 |
| 2011-03-14 | $34.55 | $34.55 | 200 |
| 2011-03-11 | $34.00 | $34.00 | 100 |
| 2011-03-10 | $34.65 | $34.65 | 100 |
| 2011-03-09 | $35.39 | $35.39 | 700 |
| 2011-03-08 | $35.65 | $35.65 | 4,700 |
| 2011-03-07 | $35.70 | $35.70 | 2,700 |
| 2011-03-04 | $35.95 | $35.95 | 1,100 |
| 2011-03-03 | $36.25 | $36.25 | 400 |
| 2011-03-02 | $35.38 | $35.38 | 2,400 |
| 2011-03-01 | $35.56 | $35.56 | 1,300 |
| 2011-02-28 | $35.45 | $35.45 | 0 |
| 2011-02-25 | $35.45 | $35.45 | 115,400 |
| 2011-02-24 | $35.44 | $35.44 | 2,800 |
| 2011-02-23 | $35.25 | $35.25 | 800 |
| 2011-02-22 | $34.86 | $34.86 | 3,300 |
| 2011-02-18 | $35.35 | $35.35 | 230,400 |
| 2011-02-17 | $35.40 | $35.40 | 5,500 |
| 2011-02-16 | $34.30 | $34.30 | 0 |
| 2011-02-15 | $34.30 | $34.30 | 1,300 |
| 2011-02-14 | $34.10 | $34.10 | 250,800 |
| 2011-02-11 | $34.65 | $34.65 | 0 |
| 2011-02-10 | $34.65 | $34.65 | 200 |
| 2011-02-09 | $34.46 | $34.46 | 400 |
| 2011-02-08 | $35.05 | $35.05 | 0 |
| 2011-02-07 | $35.05 | $35.05 | 500 |
| 2011-02-04 | $35.77 | $35.77 | 0 |
| 2011-02-03 | $35.77 | $35.77 | 1,100 |
| 2011-02-02 | $36.85 | $36.85 | 1,400 |
| 2011-02-01 | $35.40 | $35.40 | 0 |
| 2011-01-31 | $35.40 | $35.40 | 2,300 |
| 2011-01-28 | $34.90 | $34.90 | 1,200 |
| 2011-01-27 | $35.45 | $35.45 | 500 |
| 2011-01-26 | $34.75 | $34.75 | 2,700 |
| 2011-01-25 | $34.70 | $34.70 | 10,800 |
| 2011-01-24 | $34.10 | $34.10 | 0 |
| 2011-01-21 | $34.10 | $34.10 | 0 |
| 2011-01-20 | $34.10 | $34.10 | 500 |
| 2011-01-19 | $34.10 | $34.10 | 400 |
| 2011-01-18 | $34.10 | $34.10 | 3,000 |
| 2011-01-14 | $33.95 | $33.95 | 500 |
| 2011-01-13 | $33.99 | $33.99 | 400 |
| 2011-01-12 | $33.70 | $33.70 | 700 |
| 2011-01-11 | $33.25 | $33.25 | 101,000 |
| 2011-01-10 | $33.20 | $33.20 | 1,600 |
| 2011-01-07 | $32.93 | $32.93 | 2,300 |
| 2011-01-06 | $32.90 | $32.90 | 1,200 |
| 2011-01-05 | $33.45 | $33.45 | 101,600 |
| 2011-01-04 | $33.80 | $33.80 | 600 |
| 2011-01-03 | $33.50 | $33.50 | 23,100 |