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
- 1996-03-05 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 | $52.55 | $52.55 | 0 |
| 2011-12-29 | $52.55 | $52.55 | 0 |
| 2011-12-28 | $52.55 | $52.55 | 0 |
| 2011-12-27 | $52.55 | $52.55 | 0 |
| 2011-12-23 | $52.55 | $52.55 | 0 |
| 2011-12-22 | $52.55 | $52.55 | 1,300 |
| 2011-12-21 | $51.69 | $51.69 | 130,900 |
| 2011-12-20 | $55.99 | $55.99 | 17,500 |
| 2011-12-19 | $55.99 | $55.99 | 0 |
| 2011-12-16 | $55.99 | $55.99 | 0 |
| 2011-12-15 | $55.99 | $55.99 | 0 |
| 2011-12-14 | $55.99 | $55.99 | 14,400 |
| 2011-12-13 | $58.20 | $58.20 | 0 |
| 2011-12-12 | $58.20 | $58.20 | 0 |
| 2011-12-09 | $58.20 | $58.20 | 242,600 |
| 2011-12-08 | $57.81 | $57.81 | 5,000 |
| 2011-12-07 | $58.75 | $58.75 | 0 |
| 2011-12-06 | $58.75 | $58.75 | 1,800 |
| 2011-12-05 | $58.95 | $58.95 | 100 |
| 2011-12-02 | $56.35 | $56.35 | 0 |
| 2011-12-01 | $56.35 | $56.35 | 0 |
| 2011-11-30 | $56.35 | $56.35 | 0 |
| 2011-11-29 | $56.35 | $56.35 | 0 |
| 2011-11-28 | $56.35 | $56.35 | 1,300 |
| 2011-11-25 | $57.00 | $57.00 | 0 |
| 2011-11-23 | $57.00 | $57.00 | 0 |
| 2011-11-22 | $57.00 | $57.00 | 400 |
| 2011-11-21 | $60.69 | $60.69 | 0 |
| 2011-11-18 | $60.69 | $60.69 | 0 |
| 2011-11-17 | $60.69 | $60.69 | 0 |
| 2011-11-16 | $60.69 | $60.69 | 0 |
| 2011-11-15 | $60.69 | $60.69 | 0 |
| 2011-11-14 | $60.69 | $60.69 | 0 |
| 2011-11-11 | $60.69 | $60.69 | 20,000 |
| 2011-11-10 | $59.12 | $59.12 | 0 |
| 2011-11-09 | $59.12 | $59.12 | 20,000 |
| 2011-11-08 | $59.91 | $59.91 | 100,000 |
| 2011-11-07 | $59.91 | $59.91 | 500,000 |
| 2011-11-04 | $59.91 | $59.91 | 285,000 |
| 2011-11-03 | $59.91 | $59.91 | 227,400 |
| 2011-11-02 | $59.91 | $59.91 | 25,000 |
| 2011-11-01 | $58.30 | $58.30 | 1,400 |
| 2011-10-31 | $60.99 | $60.99 | 176,000 |
| 2011-10-28 | $62.27 | $62.27 | 24,000 |
| 2011-10-27 | $63.00 | $63.00 | 301,200 |
| 2011-10-26 | $59.65 | $59.65 | 0 |
| 2011-10-25 | $59.65 | $59.65 | 200 |
| 2011-10-24 | $56.80 | $56.80 | 0 |
| 2011-10-21 | $56.80 | $56.80 | 0 |
| 2011-10-20 | $56.80 | $56.80 | 0 |
| 2011-10-19 | $56.80 | $56.80 | 100 |
| 2011-10-18 | $58.41 | $58.41 | 35,200 |
| 2011-10-17 | $55.75 | $55.75 | 0 |
| 2011-10-14 | $55.75 | $55.75 | 0 |
| 2011-10-13 | $55.75 | $55.75 | 0 |
| 2011-10-12 | $55.75 | $55.75 | 1,200 |
| 2011-10-11 | $51.50 | $51.50 | 0 |
| 2011-10-10 | $51.50 | $51.50 | 800 |
| 2011-10-07 | $51.50 | $51.50 | 0 |
| 2011-10-06 | $51.50 | $51.50 | 0 |
| 2011-10-05 | $51.50 | $51.50 | 0 |
| 2011-10-04 | $51.50 | $51.50 | 0 |
| 2011-10-03 | $51.50 | $51.50 | 0 |
| 2011-09-30 | $51.50 | $51.50 | 0 |
| 2011-09-29 | $51.50 | $51.50 | 200 |
| 2011-09-28 | $51.75 | $51.75 | 700 |
| 2011-09-27 | $49.31 | $49.31 | 95,000 |
| 2011-09-26 | $49.31 | $49.31 | 0 |
| 2011-09-23 | $49.31 | $49.31 | 1,200 |
| 2011-09-22 | $49.02 | $49.02 | 100,000 |
| 2011-09-21 | $50.40 | $50.40 | 0 |
| 2011-09-20 | $50.40 | $50.40 | 0 |
| 2011-09-19 | $50.40 | $50.40 | 0 |
| 2011-09-16 | $50.40 | $50.40 | 0 |
| 2011-09-15 | $50.40 | $50.40 | 0 |
| 2011-09-14 | $50.40 | $50.40 | 200 |
| 2011-09-13 | $49.50 | $49.50 | 400 |
| 2011-09-12 | $47.85 | $47.85 | 200 |
| 2011-09-09 | $51.78 | $51.78 | 0 |
| 2011-09-08 | $51.78 | $51.78 | 200 |
| 2011-09-07 | $52.52 | $52.52 | 200 |
| 2011-09-06 | $50.26 | $50.26 | 200 |
| 2011-09-02 | $52.29 | $52.29 | 400 |
| 2011-09-01 | $53.85 | $53.85 | 1,700 |
| 2011-08-31 | $54.41 | $54.41 | 1,700 |
| 2011-08-30 | $53.92 | $53.92 | 0 |
| 2011-08-29 | $53.92 | $53.92 | 200 |
| 2011-08-26 | $52.66 | $52.66 | 90,200 |
| 2011-08-25 | $50.90 | $50.90 | 400 |
| 2011-08-24 | $50.80 | $50.80 | 0 |
| 2011-08-23 | $50.80 | $50.80 | 600 |
| 2011-08-22 | $49.35 | $49.35 | 800 |
| 2011-08-19 | $52.32 | $52.32 | 0 |
| 2011-08-18 | $49.21 | $49.21 | 100,000 |
| 2011-08-17 | $52.32 | $52.32 | 36,300 |
| 2011-08-16 | $52.90 | $52.90 | 0 |
| 2011-08-15 | $52.90 | $52.90 | 0 |
| 2011-08-12 | $52.90 | $52.90 | 142,500 |
| 2011-08-11 | $51.14 | $51.14 | 0 |
| 2011-08-10 | $51.14 | $51.14 | 400 |
| 2011-08-09 | $53.65 | $53.65 | 700 |
| 2011-08-08 | $54.52 | $54.52 | 0 |
| 2011-08-05 | $54.52 | $54.52 | 10,200 |
| 2011-08-04 | $56.62 | $56.62 | 48,300 |
| 2011-08-03 | $59.54 | $59.54 | 200 |
| 2011-08-02 | $59.52 | $59.52 | 130,400 |
| 2011-08-01 | $62.85 | $62.85 | 0 |
| 2011-07-29 | $62.85 | $62.85 | 0 |
| 2011-07-28 | $62.85 | $62.85 | 30,000 |
| 2011-07-27 | $62.85 | $62.85 | 51,400 |
| 2011-07-26 | $64.20 | $64.20 | 434,700 |
| 2011-07-25 | $59.68 | $59.68 | 0 |
| 2011-07-22 | $59.68 | $59.68 | 0 |
| 2011-07-21 | $59.68 | $59.68 | 265,800 |
| 2011-07-20 | $58.28 | $58.28 | 160,700 |
| 2011-07-19 | $56.70 | $56.70 | 0 |
| 2011-07-18 | $56.70 | $56.70 | 300 |
| 2011-07-15 | $58.10 | $58.10 | 1,700 |
| 2011-07-14 | $60.90 | $60.90 | 0 |
| 2011-07-13 | $60.90 | $60.90 | 0 |
| 2011-07-12 | $60.90 | $60.90 | 0 |
| 2011-07-11 | $60.90 | $60.90 | 0 |
| 2011-07-08 | $61.29 | $61.29 | 60,000 |
| 2011-07-07 | $62.53 | $62.53 | 100,000 |
| 2011-07-06 | $60.90 | $60.90 | 0 |
| 2011-07-05 | $60.90 | $60.90 | 300 |
| 2011-07-01 | $58.23 | $58.23 | 0 |
| 2011-06-30 | $58.23 | $58.23 | 0 |
| 2011-06-29 | $58.23 | $58.23 | 0 |
| 2011-06-28 | $58.23 | $58.23 | 0 |
| 2011-06-27 | $58.23 | $58.23 | 0 |
| 2011-06-24 | $58.23 | $58.23 | 81,300 |
| 2011-06-23 | $58.92 | $58.92 | 7,500 |
| 2011-06-22 | $60.50 | $60.50 | 25,000 |
| 2011-06-21 | $60.39 | $60.39 | 0 |
| 2011-06-20 | $60.39 | $60.39 | 0 |
| 2011-06-17 | $60.39 | $60.39 | 388,200 |
| 2011-06-16 | $60.88 | $60.88 | 0 |
| 2011-06-15 | $60.88 | $60.88 | 0 |
| 2011-06-14 | $60.88 | $60.88 | 0 |
| 2011-06-13 | $60.88 | $60.88 | 0 |
| 2011-06-10 | $60.88 | $60.88 | 0 |
| 2011-06-09 | $60.88 | $60.88 | 0 |
| 2011-06-08 | $60.88 | $60.88 | 33,500 |
| 2011-06-07 | $62.10 | $62.10 | 70,000 |
| 2011-06-06 | $60.73 | $60.73 | 0 |
| 2011-06-03 | $60.73 | $60.73 | 0 |
| 2011-06-02 | $60.73 | $60.73 | 0 |
| 2011-06-01 | $61.82 | $61.82 | 66,200 |
| 2011-05-31 | $60.73 | $60.73 | 0 |
| 2011-05-27 | $60.73 | $60.73 | 0 |
| 2011-05-26 | $60.73 | $60.73 | 0 |
| 2011-05-25 | $60.73 | $60.73 | 52,005,000 |
| 2011-05-24 | $60.59 | $60.59 | 80,573,000 |
| 2011-05-23 | $62.44 | $62.44 | 0 |
| 2011-05-20 | $62.44 | $62.44 | 0 |
| 2011-05-19 | $62.44 | $62.44 | 67,600 |
| 2011-05-18 | $62.44 | $62.44 | 0 |
| 2011-05-17 | $62.44 | $62.44 | 0 |
| 2011-05-16 | $62.44 | $62.44 | 0 |
| 2011-05-13 | $62.44 | $62.44 | 128,100 |
| 2011-05-12 | $62.56 | $62.56 | 0 |
| 2011-05-11 | $62.56 | $62.56 | 50,300 |
| 2011-05-10 | $63.60 | $63.60 | 84,000 |
| 2011-05-09 | $62.45 | $62.45 | 10,000 |
| 2011-05-06 | $63.20 | $63.20 | 25,000 |
| 2011-05-05 | $61.55 | $61.55 | 200 |
| 2011-05-04 | $64.17 | $64.17 | 200 |
| 2011-05-03 | $63.85 | $63.85 | 0 |
| 2011-05-02 | $63.85 | $63.85 | 0 |
| 2011-04-29 | $63.85 | $63.85 | 0 |
| 2011-04-28 | $63.85 | $63.85 | 176,200 |
| 2011-04-27 | $67.78 | $67.78 | 1,500 |
| 2011-04-26 | $66.68 | $66.68 | 0 |
| 2011-04-25 | $66.68 | $66.68 | 0 |
| 2011-04-21 | $66.68 | $66.68 | 200 |
| 2011-04-20 | $62.90 | $62.90 | 0 |
| 2011-04-19 | $62.90 | $62.90 | 0 |
| 2011-04-18 | $62.90 | $62.90 | 600 |
| 2011-04-15 | $61.98 | $61.98 | 0 |
| 2011-04-14 | $61.98 | $61.98 | 0 |
| 2011-04-13 | $61.98 | $61.98 | 0 |
| 2011-04-12 | $61.98 | $61.98 | 0 |
| 2011-04-11 | $64.00 | $64.00 | 75,000 |
| 2011-04-08 | $61.98 | $61.98 | 0 |
| 2011-04-07 | $61.98 | $61.98 | 0 |
| 2011-04-06 | $61.98 | $61.98 | 0 |
| 2011-04-05 | $61.98 | $61.98 | 0 |
| 2011-04-04 | $61.98 | $61.98 | 200 |
| 2011-04-01 | $61.35 | $61.35 | 60,600 |
| 2011-03-31 | $61.16 | $61.16 | 142,400 |
| 2011-03-30 | $60.02 | $60.02 | 0 |
| 2011-03-29 | $60.02 | $60.02 | 51,500 |
| 2011-03-28 | $60.02 | $60.02 | 1,200 |
| 2011-03-25 | $61.15 | $61.15 | 150,000 |
| 2011-03-24 | $57.92 | $57.92 | 0 |
| 2011-03-23 | $57.92 | $57.92 | 0 |
| 2011-03-22 | $57.92 | $57.92 | 60,000 |
| 2011-03-21 | $56.69 | $56.69 | 0 |
| 2011-03-18 | $56.69 | $56.69 | 0 |
| 2011-03-17 | $56.69 | $56.69 | 100,000 |
| 2011-03-16 | $56.69 | $56.69 | 0 |
| 2011-03-15 | $56.69 | $56.69 | 500 |
| 2011-03-14 | $58.61 | $58.61 | 50,000 |
| 2011-03-11 | $60.22 | $60.22 | 0 |
| 2011-03-10 | $60.22 | $60.22 | 0 |
| 2011-03-09 | $60.22 | $60.22 | 0 |
| 2011-03-08 | $60.22 | $60.22 | 0 |
| 2011-03-07 | $60.22 | $60.22 | 0 |
| 2011-03-04 | $60.22 | $60.22 | 0 |
| 2011-03-03 | $60.22 | $60.22 | 0 |
| 2011-03-02 | $60.22 | $60.22 | 100,000 |
| 2011-03-01 | $61.25 | $61.25 | 0 |
| 2011-02-28 | $61.25 | $61.25 | 400 |
| 2011-02-25 | $59.25 | $59.25 | 0 |
| 2011-02-24 | $59.25 | $59.25 | 0 |
| 2011-02-23 | $59.25 | $59.25 | 200 |
| 2011-02-22 | $60.30 | $60.30 | 0 |
| 2011-02-18 | $60.30 | $60.30 | 500 |
| 2011-02-17 | $59.43 | $59.43 | 0 |
| 2011-02-16 | $59.43 | $59.43 | 0 |
| 2011-02-15 | $59.43 | $59.43 | 14,000 |
| 2011-02-14 | $60.25 | $60.25 | 0 |
| 2011-02-11 | $60.25 | $60.25 | 3,000 |
| 2011-02-10 | $59.40 | $59.40 | 400 |
| 2011-02-09 | $59.25 | $59.25 | 300 |
| 2011-02-08 | $59.05 | $59.05 | 0 |
| 2011-02-07 | $59.05 | $59.05 | 400 |
| 2011-02-04 | $58.56 | $58.56 | 0 |
| 2011-02-03 | $58.56 | $58.56 | 95,200 |
| 2011-02-02 | $59.38 | $59.38 | 441,200 |
| 2011-02-01 | $58.38 | $58.38 | 31,700 |
| 2011-01-31 | $58.25 | $58.25 | 0 |
| 2011-01-28 | $58.25 | $58.25 | 360,400 |
| 2011-01-27 | $57.00 | $57.00 | 3,300 |
| 2011-01-26 | $56.20 | $56.20 | 200 |
| 2011-01-25 | $55.15 | $55.15 | 100 |
| 2011-01-24 | $54.65 | $54.65 | 1,500 |
| 2011-01-21 | $54.25 | $54.25 | 0 |
| 2011-01-20 | $54.25 | $54.25 | 200,200 |
| 2011-01-19 | $53.65 | $53.65 | 0 |
| 2011-01-18 | $53.65 | $53.65 | 0 |
| 2011-01-14 | $53.65 | $53.65 | 25,400 |
| 2011-01-13 | $54.25 | $54.25 | 138,200 |
| 2011-01-12 | $50.03 | $50.03 | 350,000 |
| 2011-01-11 | $50.03 | $50.03 | 300,000 |
| 2011-01-10 | $49.44 | $49.44 | 0 |
| 2011-01-07 | $49.44 | $49.44 | 100,700 |
| 2011-01-06 | $50.15 | $50.15 | 450,000 |
| 2011-01-05 | $50.08 | $50.08 | 700 |
| 2011-01-04 | $50.85 | $50.85 | 200 |
| 2011-01-03 | $50.68 | $50.68 | 0 |