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
- 1998-10-07 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 | $37.92 | $66.63 | 15,700 |
| 2011-12-29 | $37.25 | $65.45 | 17,400 |
| 2011-12-28 | $36.83 | $64.71 | 19,000 |
| 2011-12-27 | $37.10 | $65.19 | 31,000 |
| 2011-12-23 | $37.30 | $65.54 | 27,400 |
| 2011-12-22 | $37.18 | $65.33 | 25,400 |
| 2011-12-21 | $36.87 | $64.78 | 30,200 |
| 2011-12-20 | $37.21 | $65.38 | 34,900 |
| 2011-12-19 | $36.25 | $63.70 | 44,700 |
| 2011-12-16 | $36.36 | $63.89 | 399,800 |
| 2011-12-15 | $36.31 | $63.80 | 32,500 |
| 2011-12-14 | $36.18 | $63.57 | 21,200 |
| 2011-12-13 | $35.76 | $62.83 | 18,600 |
| 2011-12-12 | $36.49 | $64.12 | 35,900 |
| 2011-12-09 | $37.15 | $65.28 | 32,200 |
| 2011-12-08 | $36.55 | $64.22 | 15,900 |
| 2011-12-07 | $36.87 | $64.78 | 13,200 |
| 2011-12-06 | $36.91 | $64.85 | 21,400 |
| 2011-12-05 | $36.69 | $64.47 | 17,800 |
| 2011-12-02 | $36.78 | $64.63 | 18,900 |
| 2011-12-01 | $37.41 | $65.73 | 31,900 |
| 2011-11-30 | $37.67 | $66.19 | 19,100 |
| 2011-11-29 | $36.50 | $64.13 | 17,800 |
| 2011-11-28 | $36.28 | $63.75 | 18,200 |
| 2011-11-25 | $35.18 | $61.81 | 15,500 |
| 2011-11-23 | $36.12 | $63.47 | 13,500 |
| 2011-11-22 | $36.54 | $64.20 | 20,700 |
| 2011-11-21 | $36.75 | $64.57 | 15,600 |
| 2011-11-18 | $36.81 | $64.68 | 17,700 |
| 2011-11-17 | $36.78 | $64.63 | 14,900 |
| 2011-11-16 | $37.42 | $65.75 | 62,400 |
| 2011-11-15 | $37.76 | $66.35 | 15,100 |
| 2011-11-14 | $38.28 | $67.26 | 16,800 |
| 2011-11-11 | $38.50 | $67.65 | 19,800 |
| 2011-11-10 | $38.14 | $67.02 | 23,700 |
| 2011-11-09 | $37.81 | $66.44 | 14,900 |
| 2011-11-08 | $39.42 | $69.27 | 13,100 |
| 2011-11-07 | $39.03 | $68.58 | 16,200 |
| 2011-11-04 | $39.45 | $69.32 | 8,100 |
| 2011-11-03 | $40.02 | $70.32 | 15,500 |
| 2011-11-02 | $39.26 | $68.98 | 10,500 |
| 2011-11-01 | $39.30 | $69.05 | 15,000 |
| 2011-10-31 | $40.26 | $70.74 | 23,300 |
| 2011-10-28 | $41.42 | $72.78 | 12,800 |
| 2011-10-27 | $42.36 | $74.43 | 18,800 |
| 2011-10-26 | $40.96 | $71.97 | 11,500 |
| 2011-10-25 | $40.66 | $71.44 | 12,400 |
| 2011-10-24 | $41.84 | $73.52 | 12,200 |
| 2011-10-21 | $41.84 | $73.52 | 31,700 |
| 2011-10-20 | $40.64 | $71.41 | 10,600 |
| 2011-10-19 | $40.31 | $70.83 | 15,700 |
| 2011-10-18 | $41.13 | $72.27 | 17,800 |
| 2011-10-17 | $41.04 | $72.11 | 9,600 |
| 2011-10-14 | $41.66 | $73.20 | 19,000 |
| 2011-10-13 | $41.45 | $72.83 | 12,200 |
| 2011-10-12 | $41.22 | $72.43 | 83,000 |
| 2011-10-11 | $41.11 | $72.23 | 9,900 |
| 2011-10-10 | $41.61 | $73.11 | 30,400 |
| 2011-10-07 | $40.01 | $70.30 | 22,500 |
| 2011-10-06 | $40.70 | $71.51 | 6,900 |
| 2011-10-05 | $39.95 | $70.20 | 139,000 |
| 2011-10-04 | $39.80 | $69.93 | 32,600 |
| 2011-10-03 | $39.70 | $69.76 | 8,600 |
| 2011-09-30 | $40.55 | $71.25 | 27,000 |
| 2011-09-29 | $41.03 | $72.09 | 26,400 |
| 2011-09-28 | $40.55 | $71.25 | 24,800 |
| 2011-09-27 | $40.90 | $71.87 | 24,200 |
| 2011-09-26 | $40.50 | $71.16 | 14,900 |
| 2011-09-23 | $39.36 | $69.16 | 19,900 |
| 2011-09-22 | $38.93 | $68.40 | 13,000 |
| 2011-09-21 | $40.10 | $70.46 | 14,100 |
| 2011-09-20 | $40.64 | $71.41 | 9,200 |
| 2011-09-19 | $40.27 | $70.76 | 11,000 |
| 2011-09-16 | $41.06 | $72.15 | 7,000 |
| 2011-09-15 | $41.57 | $73.04 | 10,600 |
| 2011-09-14 | $40.71 | $71.53 | 13,300 |
| 2011-09-13 | $40.62 | $71.37 | 7,900 |
| 2011-09-12 | $40.75 | $71.60 | 9,200 |
| 2011-09-09 | $40.88 | $71.83 | 10,100 |
| 2011-09-08 | $41.75 | $73.36 | 8,500 |
| 2011-09-07 | $42.21 | $74.17 | 21,300 |
| 2011-09-06 | $41.45 | $72.83 | 23,000 |
| 2011-09-02 | $44.62 | $78.40 | 6,300 |
| 2011-09-01 | $45.48 | $79.91 | 9,600 |
| 2011-08-31 | $44.83 | $78.77 | 9,800 |
| 2011-08-30 | $43.84 | $77.03 | 8,300 |
| 2011-08-29 | $43.70 | $76.79 | 15,800 |
| 2011-08-26 | $43.41 | $76.28 | 11,600 |
| 2011-08-25 | $44.26 | $77.77 | 16,800 |
| 2011-08-24 | $44.99 | $79.05 | 8,200 |
| 2011-08-23 | $45.05 | $79.16 | 12,400 |
| 2011-08-22 | $43.21 | $75.92 | 8,700 |
| 2011-08-19 | $42.91 | $75.40 | 23,300 |
| 2011-08-18 | $43.49 | $76.42 | 16,900 |
| 2011-08-17 | $44.61 | $78.38 | 9,600 |
| 2011-08-16 | $44.81 | $78.74 | 16,200 |
| 2011-08-15 | $45.90 | $80.65 | 17,700 |
| 2011-08-12 | $45.05 | $79.16 | 18,100 |
| 2011-08-11 | $44.85 | $78.81 | 21,800 |
| 2011-08-10 | $47.25 | $83.02 | 17,500 |
| 2011-08-09 | $48.80 | $85.75 | 23,100 |
| 2011-08-08 | $45.56 | $80.05 | 26,200 |
| 2011-08-05 | $47.38 | $83.25 | 19,700 |
| 2011-08-04 | $48.25 | $84.78 | 11,400 |
| 2011-08-03 | $48.65 | $85.48 | 9,900 |
| 2011-08-02 | $48.43 | $85.10 | 16,400 |
| 2011-08-01 | $48.25 | $84.78 | 12,500 |
| 2011-07-29 | $47.91 | $84.18 | 25,200 |
| 2011-07-28 | $47.29 | $83.09 | 327,900 |
| 2011-07-27 | $47.23 | $82.99 | 14,000 |
| 2011-07-26 | $47.33 | $83.16 | 22,200 |
| 2011-07-25 | $46.64 | $81.95 | 11,100 |
| 2011-07-22 | $46.50 | $81.71 | 7,100 |
| 2011-07-21 | $46.84 | $82.30 | 8,000 |
| 2011-07-20 | $46.01 | $80.84 | 11,100 |
| 2011-07-19 | $45.52 | $79.98 | 19,700 |
| 2011-07-18 | $45.39 | $79.76 | 6,400 |
| 2011-07-15 | $45.99 | $80.81 | 33,700 |
| 2011-07-14 | $45.88 | $80.62 | 14,700 |
| 2011-07-13 | $46.15 | $81.09 | 20,200 |
| 2011-07-12 | $45.17 | $79.37 | 13,700 |
| 2011-07-11 | $45.31 | $79.61 | 23,900 |
| 2011-07-08 | $45.66 | $80.23 | 6,800 |
| 2011-07-07 | $45.47 | $79.90 | 9,100 |
| 2011-07-06 | $45.38 | $79.74 | 12,200 |
| 2011-07-05 | $45.78 | $80.44 | 31,000 |
| 2011-07-01 | $45.58 | $80.09 | 38,500 |
| 2011-06-30 | $45.76 | $80.41 | 27,500 |
| 2011-06-29 | $45.40 | $79.77 | 8,900 |
| 2011-06-28 | $45.22 | $79.46 | 6,600 |
| 2011-06-27 | $45.17 | $79.37 | 6,400 |
| 2011-06-24 | $44.90 | $78.89 | 11,100 |
| 2011-06-23 | $45.06 | $79.18 | 17,300 |
| 2011-06-22 | $45.50 | $79.95 | 12,200 |
| 2011-06-21 | $45.63 | $80.18 | 24,400 |
| 2011-06-20 | $45.31 | $79.61 | 37,100 |
| 2011-06-17 | $45.30 | $79.60 | 16,600 |
| 2011-06-16 | $45.30 | $79.60 | 33,200 |
| 2011-06-15 | $45.31 | $79.61 | 9,400 |
| 2011-06-14 | $46.15 | $81.09 | 24,600 |
| 2011-06-13 | $45.81 | $80.49 | 11,900 |
| 2011-06-10 | $45.66 | $80.23 | 14,200 |
| 2011-06-09 | $46.10 | $81.00 | 23,600 |
| 2011-06-08 | $46.35 | $81.44 | 12,500 |
| 2011-06-07 | $46.36 | $81.46 | 5,500 |
| 2011-06-06 | $46.18 | $81.14 | 12,200 |
| 2011-06-03 | $46.50 | $81.71 | 12,500 |
| 2011-06-02 | $45.99 | $80.81 | 7,900 |
| 2011-06-01 | $45.94 | $80.72 | 19,400 |
| 2011-05-31 | $45.96 | $80.76 | 21,100 |
| 2011-05-27 | $45.70 | $80.30 | 7,300 |
| 2011-05-26 | $45.23 | $79.47 | 8,100 |
| 2011-05-25 | $44.84 | $78.79 | 5,700 |
| 2011-05-24 | $44.37 | $77.96 | 13,400 |
| 2011-05-23 | $44.44 | $78.09 | 9,400 |
| 2011-05-20 | $44.95 | $78.98 | 15,700 |
| 2011-05-19 | $45.05 | $79.16 | 24,200 |
| 2011-05-18 | $44.94 | $78.96 | 10,300 |
| 2011-05-17 | $44.50 | $78.19 | 8,100 |
| 2011-05-16 | $44.39 | $78.00 | 18,700 |
| 2011-05-13 | $44.49 | $78.17 | 6,400 |
| 2011-05-12 | $44.86 | $78.82 | 8,800 |
| 2011-05-11 | $44.65 | $78.45 | 17,800 |
| 2011-05-10 | $44.87 | $78.84 | 14,600 |
| 2011-05-09 | $44.90 | $78.89 | 11,700 |
| 2011-05-06 | $44.74 | $78.61 | 14,000 |
| 2011-05-05 | $45.26 | $79.53 | 7,500 |
| 2011-05-04 | $45.95 | $80.74 | 16,200 |
| 2011-05-03 | $46.08 | $80.97 | 15,100 |
| 2011-05-02 | $45.86 | $80.58 | 10,000 |
| 2011-04-29 | $45.90 | $80.65 | 25,700 |
| 2011-04-28 | $45.37 | $79.72 | 18,100 |
| 2011-04-27 | $45.01 | $79.09 | 6,400 |
| 2011-04-26 | $44.90 | $78.89 | 12,100 |
| 2011-04-25 | $46.25 | $77.14 | 9,000 |
| 2011-04-21 | $46.13 | $76.94 | 29,600 |
| 2011-04-20 | $46.20 | $77.06 | 17,200 |
| 2011-04-19 | $45.14 | $75.29 | 18,000 |
| 2011-04-18 | $45.82 | $76.42 | 18,300 |
| 2011-04-15 | $46.00 | $76.72 | 13,700 |
| 2011-04-14 | $45.61 | $76.07 | 10,900 |
| 2011-04-13 | $45.33 | $75.60 | 13,000 |
| 2011-04-12 | $45.03 | $75.10 | 14,800 |
| 2011-04-11 | $44.86 | $74.82 | 8,500 |
| 2011-04-08 | $44.87 | $74.84 | 35,300 |
| 2011-04-07 | $44.85 | $74.80 | 3,700 |
| 2011-04-06 | $44.69 | $74.54 | 7,700 |
| 2011-04-05 | $44.50 | $74.22 | 10,900 |
| 2011-04-04 | $45.09 | $75.20 | 17,300 |
| 2011-04-01 | $44.85 | $74.80 | 6,600 |
| 2011-03-31 | $44.60 | $74.39 | 11,200 |
| 2011-03-30 | $44.61 | $74.40 | 5,200 |
| 2011-03-29 | $44.33 | $73.94 | 14,000 |
| 2011-03-28 | $44.37 | $74.00 | 10,900 |
| 2011-03-25 | $44.11 | $73.57 | 7,400 |
| 2011-03-24 | $44.55 | $74.30 | 60,100 |
| 2011-03-23 | $44.41 | $74.07 | 4,500 |
| 2011-03-22 | $44.25 | $73.80 | 13,200 |
| 2011-03-21 | $44.37 | $74.00 | 17,800 |
| 2011-03-18 | $43.50 | $72.55 | 13,000 |
| 2011-03-17 | $43.78 | $73.02 | 12,100 |
| 2011-03-16 | $42.68 | $71.18 | 31,300 |
| 2011-03-15 | $42.81 | $71.40 | 22,200 |
| 2011-03-14 | $43.56 | $72.65 | 11,500 |
| 2011-03-11 | $43.77 | $73.00 | 10,200 |
| 2011-03-10 | $43.80 | $73.05 | 26,400 |
| 2011-03-09 | $44.11 | $73.57 | 23,100 |
| 2011-03-08 | $44.00 | $73.39 | 9,100 |
| 2011-03-07 | $44.15 | $73.64 | 11,600 |
| 2011-03-04 | $44.34 | $73.95 | 12,400 |
| 2011-03-03 | $44.19 | $73.70 | 22,600 |
| 2011-03-02 | $44.37 | $74.00 | 20,400 |
| 2011-03-01 | $44.00 | $73.39 | 21,700 |
| 2011-02-28 | $44.23 | $73.77 | 11,800 |
| 2011-02-25 | $43.91 | $73.24 | 12,700 |
| 2011-02-24 | $43.57 | $72.67 | 18,800 |
| 2011-02-23 | $43.34 | $72.29 | 12,700 |
| 2011-02-22 | $43.04 | $71.78 | 21,800 |
| 2011-02-18 | $43.94 | $73.29 | 16,300 |
| 2011-02-17 | $43.73 | $72.94 | 8,700 |
| 2011-02-16 | $45.20 | $75.39 | 12,300 |
| 2011-02-15 | $44.23 | $73.77 | 12,500 |
| 2011-02-14 | $44.15 | $73.64 | 21,500 |
| 2011-02-11 | $44.43 | $74.10 | 16,400 |
| 2011-02-10 | $44.18 | $73.69 | 9,700 |
| 2011-02-09 | $45.06 | $75.15 | 13,500 |
| 2011-02-08 | $44.80 | $74.72 | 15,500 |
| 2011-02-07 | $44.97 | $75.00 | 14,800 |
| 2011-02-04 | $45.08 | $75.19 | 31,800 |
| 2011-02-03 | $45.07 | $75.17 | 22,400 |
| 2011-02-02 | $45.08 | $75.19 | 26,300 |
| 2011-02-01 | $45.25 | $75.47 | 53,800 |
| 2011-01-31 | $44.18 | $73.69 | 34,600 |
| 2011-01-28 | $44.35 | $73.97 | 25,400 |
| 2011-01-27 | $44.21 | $73.74 | 147,800 |
| 2011-01-26 | $44.08 | $73.52 | 221,000 |
| 2011-01-25 | $43.98 | $73.35 | 12,500 |
| 2011-01-24 | $43.72 | $72.92 | 34,900 |
| 2011-01-21 | $43.37 | $72.34 | 20,700 |
| 2011-01-20 | $42.70 | $71.22 | 17,100 |
| 2011-01-19 | $43.37 | $72.34 | 12,900 |
| 2011-01-18 | $43.07 | $71.83 | 79,700 |
| 2011-01-14 | $42.80 | $71.38 | 26,300 |
| 2011-01-13 | $42.68 | $71.18 | 23,900 |
| 2011-01-12 | $42.95 | $71.63 | 76,200 |
| 2011-01-11 | $42.60 | $71.05 | 27,400 |
| 2011-01-10 | $42.78 | $71.35 | 36,400 |
| 2011-01-07 | $43.11 | $71.90 | 20,500 |
| 2011-01-06 | $43.12 | $71.92 | 32,400 |
| 2011-01-05 | $43.07 | $71.83 | 44,400 |
| 2011-01-04 | $43.84 | $73.12 | 15,900 |
| 2011-01-03 | $44.19 | $73.70 | 11,100 |