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
- 2010-05-20 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 | $42.00 | $42.00 | 994 |
| 2011-12-29 | $41.00 | $41.00 | 367 |
| 2011-12-28 | $40.00 | $40.00 | 909 |
| 2011-12-27 | $40.00 | $40.00 | 235 |
| 2011-12-23 | $42.00 | $42.00 | 233 |
| 2011-12-22 | $40.00 | $40.00 | 721 |
| 2011-12-21 | $41.00 | $41.00 | 321 |
| 2011-12-20 | $39.00 | $39.00 | 220 |
| 2011-12-19 | $38.00 | $38.00 | 836 |
| 2011-12-16 | $40.00 | $40.00 | 190 |
| 2011-12-15 | $42.00 | $42.00 | 148 |
| 2011-12-14 | $39.00 | $39.00 | 540 |
| 2011-12-13 | $42.00 | $42.00 | 382 |
| 2011-12-12 | $44.00 | $44.00 | 454 |
| 2011-12-09 | $49.00 | $49.00 | 895 |
| 2011-12-08 | $45.00 | $45.00 | 175 |
| 2011-12-07 | $45.00 | $45.00 | 493 |
| 2011-12-06 | $47.00 | $47.00 | 20 |
| 2011-12-05 | $47.00 | $47.00 | 809 |
| 2011-12-02 | $45.00 | $45.00 | 498 |
| 2011-12-01 | $48.00 | $48.00 | 119 |
| 2011-11-30 | $48.00 | $48.00 | 511 |
| 2011-11-29 | $46.00 | $46.00 | 184 |
| 2011-11-28 | $47.00 | $47.00 | 113 |
| 2011-11-25 | $46.00 | $46.00 | 57 |
| 2011-11-23 | $46.00 | $46.00 | 1,740 |
| 2011-11-22 | $52.00 | $52.00 | 960 |
| 2011-11-21 | $49.00 | $49.00 | 1,957 |
| 2011-11-18 | $53.00 | $53.00 | 53 |
| 2011-11-17 | $52.00 | $52.00 | 95 |
| 2011-11-16 | $55.00 | $55.00 | 923 |
| 2011-11-15 | $53.00 | $53.00 | 790 |
| 2011-11-14 | $57.00 | $57.00 | 28 |
| 2011-11-11 | $55.00 | $55.00 | 229 |
| 2011-11-10 | $58.00 | $58.00 | 371 |
| 2011-11-09 | $52.00 | $52.00 | 20 |
| 2011-11-08 | $55.00 | $55.00 | 830 |
| 2011-11-07 | $51.00 | $51.00 | 876 |
| 2011-11-04 | $52.00 | $52.00 | 77 |
| 2011-11-03 | $54.00 | $54.00 | 63 |
| 2011-11-02 | $51.00 | $51.00 | 270 |
| 2011-11-01 | $50.00 | $50.00 | 299 |
| 2011-10-31 | $56.00 | $56.00 | 181 |
| 2011-10-28 | $56.00 | $56.00 | 1,025 |
| 2011-10-27 | $53.00 | $53.00 | 521 |
| 2011-10-26 | $51.00 | $51.00 | 250 |
| 2011-10-25 | $53.00 | $53.00 | 123 |
| 2011-10-24 | $53.00 | $53.00 | 28 |
| 2011-10-21 | $53.00 | $53.00 | 220 |
| 2011-10-20 | $54.00 | $54.00 | 141 |
| 2011-10-19 | $54.00 | $54.00 | 189 |
| 2011-10-18 | $50.00 | $50.00 | 85 |
| 2011-10-17 | $47.00 | $47.00 | 47 |
| 2011-10-14 | $48.00 | $48.00 | 150 |
| 2011-10-13 | $47.00 | $47.00 | 65 |
| 2011-10-12 | $51.00 | $51.00 | 213 |
| 2011-10-11 | $49.00 | $49.00 | 225 |
| 2011-10-10 | $50.00 | $50.00 | 144 |
| 2011-10-07 | $44.00 | $44.00 | 2,890 |
| 2011-10-06 | $49.00 | $49.00 | 685 |
| 2011-10-05 | $44.00 | $44.00 | 506 |
| 2011-10-04 | $37.00 | $37.00 | 1,445 |
| 2011-10-03 | $41.00 | $41.00 | 491 |
| 2011-09-30 | $44.00 | $44.00 | 1,030 |
| 2011-09-29 | $47.00 | $47.00 | 561 |
| 2011-09-28 | $48.00 | $48.00 | 560 |
| 2011-09-27 | $52.00 | $52.00 | 404 |
| 2011-09-26 | $48.00 | $48.00 | 3,194 |
| 2011-09-23 | $48.00 | $48.00 | 1,476 |
| 2011-09-22 | $55.00 | $55.00 | 3,127 |
| 2011-09-21 | $61.00 | $61.00 | 2,073 |
| 2011-09-20 | $65.00 | $65.00 | 839 |
| 2011-09-19 | $69.00 | $69.00 | 250 |
| 2011-09-16 | $73.00 | $73.00 | 83 |
| 2011-09-15 | $71.00 | $71.00 | 1,723 |
| 2011-09-14 | $66.00 | $66.00 | 420 |
| 2011-09-13 | $64.00 | $64.00 | 1,684 |
| 2011-09-12 | $63.00 | $63.00 | 210 |
| 2011-09-09 | $66.00 | $66.00 | 1,400 |
| 2011-09-08 | $69.00 | $69.00 | 1,133 |
| 2011-09-07 | $69.00 | $69.00 | 254 |
| 2011-09-06 | $68.00 | $68.00 | 1,295 |
| 2011-09-02 | $72.00 | $72.00 | 885 |
| 2011-09-01 | $73.00 | $73.00 | 368 |
| 2011-08-31 | $72.00 | $72.00 | 1,035 |
| 2011-08-30 | $78.00 | $78.00 | 1,783 |
| 2011-08-29 | $77.00 | $77.00 | 1,854 |
| 2011-08-26 | $72.00 | $72.00 | 1,286 |
| 2011-08-25 | $69.00 | $69.00 | 617 |
| 2011-08-24 | $70.00 | $70.00 | 3,450 |
| 2011-08-23 | $67.00 | $67.00 | 1,423 |
| 2011-08-22 | $67.00 | $67.00 | 1,303 |
| 2011-08-19 | $64.00 | $64.00 | 4,595 |
| 2011-08-18 | $65.00 | $65.00 | 672 |
| 2011-08-17 | $71.00 | $71.00 | 1,011 |
| 2011-08-16 | $69.00 | $69.00 | 440 |
| 2011-08-15 | $61.00 | $61.00 | 557 |
| 2011-08-12 | $61.00 | $61.00 | 250 |
| 2011-08-11 | $62.00 | $62.00 | 252 |
| 2011-08-10 | $57.00 | $57.00 | 2,978 |
| 2011-08-09 | $57.00 | $57.00 | 2,131 |
| 2011-08-08 | $59.00 | $59.00 | 4,620 |
| 2011-08-05 | $65.00 | $65.00 | 1,450 |
| 2011-08-04 | $62.00 | $62.00 | 2,711 |
| 2011-08-03 | $73.00 | $73.00 | 1,529 |
| 2011-08-02 | $71.00 | $71.00 | 992 |
| 2011-08-01 | $68.00 | $68.00 | 574 |
| 2011-07-29 | $67.00 | $67.00 | 4,197 |
| 2011-07-28 | $71.00 | $71.00 | 1,934 |
| 2011-07-27 | $72.00 | $72.00 | 1,941 |
| 2011-07-26 | $76.00 | $76.00 | 2,549 |
| 2011-07-25 | $77.00 | $77.00 | 8,442 |
| 2011-07-22 | $102.00 | $102.00 | 9,265 |
| 2011-07-21 | $88.00 | $88.00 | 5,410 |
| 2011-07-20 | $77.00 | $77.00 | 661 |
| 2011-07-19 | $74.00 | $74.00 | 715 |
| 2011-07-18 | $73.00 | $73.00 | 1,167 |
| 2011-07-15 | $76.00 | $76.00 | 7,951 |
| 2011-07-14 | $69.00 | $69.00 | 1,016 |
| 2011-07-13 | $55.00 | $55.00 | 544 |
| 2011-07-12 | $52.00 | $52.00 | 382 |
| 2011-07-11 | $54.00 | $54.00 | 1,742 |
| 2011-07-08 | $59.00 | $59.00 | 427 |
| 2011-07-07 | $61.00 | $61.00 | 244 |
| 2011-07-06 | $59.00 | $59.00 | 384 |
| 2011-07-05 | $59.00 | $59.00 | 355 |
| 2011-07-01 | $60.00 | $60.00 | 365 |
| 2011-06-30 | $60.00 | $60.00 | 695 |
| 2011-06-29 | $61.00 | $61.00 | 650 |
| 2011-06-28 | $59.00 | $59.00 | 235 |
| 2011-06-27 | $58.00 | $58.00 | 270 |
| 2011-06-24 | $60.00 | $60.00 | 358 |
| 2011-06-23 | $60.00 | $60.00 | 965 |
| 2011-06-22 | $60.00 | $60.00 | 582 |
| 2011-06-21 | $65.00 | $65.00 | 381 |
| 2011-06-20 | $63.00 | $63.00 | 715 |
| 2011-06-17 | $65.00 | $65.00 | 52 |
| 2011-06-16 | $64.00 | $64.00 | 109 |
| 2011-06-15 | $64.00 | $64.00 | 365 |
| 2011-06-14 | $70.00 | $70.00 | 223 |
| 2011-06-13 | $66.00 | $66.00 | 167 |
| 2011-06-10 | $66.00 | $66.00 | 192 |
| 2011-06-09 | $70.00 | $70.00 | 367 |
| 2011-06-08 | $69.00 | $69.00 | 366 |
| 2011-06-07 | $73.00 | $73.00 | 39 |
| 2011-06-06 | $76.00 | $76.00 | 576 |
| 2011-06-03 | $75.00 | $75.00 | 734 |
| 2011-06-02 | $73.00 | $73.00 | 240 |
| 2011-06-01 | $74.00 | $74.00 | 403 |
| 2011-05-31 | $72.00 | $72.00 | 363 |
| 2011-05-27 | $67.00 | $67.00 | 2,131 |
| 2011-05-26 | $70.00 | $70.00 | 1,271 |
| 2011-05-25 | $67.00 | $67.00 | 1,293 |
| 2011-05-24 | $65.00 | $65.00 | 1,495 |
| 2011-05-23 | $64.00 | $64.00 | 391 |
| 2011-05-20 | $64.00 | $64.00 | 919 |
| 2011-05-19 | $65.00 | $65.00 | 1,425 |
| 2011-05-18 | $63.00 | $63.00 | 1,028 |
| 2011-05-17 | $63.00 | $63.00 | 1,437 |
| 2011-05-16 | $68.00 | $68.00 | 3,802 |
| 2011-05-13 | $67.00 | $67.00 | 2,427 |
| 2011-05-12 | $71.00 | $71.00 | 734 |
| 2011-05-11 | $73.00 | $73.00 | 2,473 |
| 2011-05-10 | $74.00 | $74.00 | 1,169 |
| 2011-05-09 | $74.00 | $74.00 | 3,473 |
| 2011-05-06 | $82.00 | $82.00 | 1,090 |
| 2011-05-05 | $82.00 | $82.00 | 754 |
| 2011-05-04 | $82.00 | $82.00 | 1,094 |
| 2011-05-03 | $82.00 | $82.00 | 1,712 |
| 2011-05-02 | $88.00 | $88.00 | 1,102 |
| 2011-04-29 | $89.00 | $89.00 | 908 |
| 2011-04-28 | $88.00 | $88.00 | 175 |
| 2011-04-27 | $88.00 | $88.00 | 1,812 |
| 2011-04-26 | $89.00 | $89.00 | 813 |
| 2011-04-25 | $91.00 | $91.00 | 1,918 |
| 2011-04-21 | $92.00 | $92.00 | 1,103 |
| 2011-04-20 | $90.00 | $90.00 | 845 |
| 2011-04-19 | $93.00 | $93.00 | 849 |
| 2011-04-18 | $93.00 | $93.00 | 1,272 |
| 2011-04-15 | $94.00 | $94.00 | 316 |
| 2011-04-14 | $95.00 | $95.00 | 190 |
| 2011-04-13 | $95.00 | $95.00 | 181 |
| 2011-04-12 | $94.00 | $94.00 | 803 |
| 2011-04-11 | $93.00 | $93.00 | 1,591 |
| 2011-04-08 | $100.00 | $100.00 | 1,401 |
| 2011-04-07 | $102.00 | $102.00 | 430 |
| 2011-04-06 | $102.00 | $102.00 | 191 |
| 2011-04-05 | $102.00 | $102.00 | 121 |
| 2011-04-04 | $98.00 | $98.00 | 413 |
| 2011-04-01 | $104.00 | $104.00 | 71 |
| 2011-03-31 | $101.00 | $101.00 | 268 |
| 2011-03-30 | $104.00 | $104.00 | 95 |
| 2011-03-29 | $100.00 | $100.00 | 410 |
| 2011-03-28 | $99.00 | $99.00 | 416 |
| 2011-03-25 | $98.00 | $98.00 | 315 |
| 2011-03-24 | $98.00 | $98.00 | 1,887 |
| 2011-03-23 | $101.00 | $101.00 | 985 |
| 2011-03-22 | $103.00 | $103.00 | 425 |
| 2011-03-21 | $107.00 | $107.00 | 710 |
| 2011-03-18 | $105.00 | $105.00 | 1,340 |
| 2011-03-17 | $94.00 | $94.00 | 2,167 |
| 2011-03-16 | $93.00 | $93.00 | 1,995 |
| 2011-03-15 | $93.00 | $93.00 | 3,120 |
| 2011-03-14 | $99.00 | $99.00 | 1,465 |
| 2011-03-11 | $97.00 | $97.00 | 2,276 |
| 2011-03-10 | $96.00 | $96.00 | 1,003 |
| 2011-03-09 | $103.00 | $103.00 | 1,292 |
| 2011-03-08 | $113.00 | $113.00 | 525 |
| 2011-03-07 | $112.00 | $112.00 | 538 |
| 2011-03-04 | $109.00 | $109.00 | 1,509 |
| 2011-03-03 | $110.00 | $110.00 | 126 |
| 2011-03-02 | $108.00 | $108.00 | 415 |
| 2011-03-01 | $111.00 | $111.00 | 1,369 |
| 2011-02-28 | $109.00 | $109.00 | 1,903 |
| 2011-02-25 | $112.00 | $112.00 | 1,075 |
| 2011-02-24 | $107.00 | $107.00 | 493 |
| 2011-02-23 | $112.00 | $112.00 | 1,229 |
| 2011-02-22 | $110.00 | $110.00 | 1,832 |
| 2011-02-18 | $106.00 | $106.00 | 878 |
| 2011-02-17 | $101.00 | $101.00 | 558 |
| 2011-02-16 | $99.00 | $99.00 | 457 |
| 2011-02-15 | $101.00 | $101.00 | 875 |
| 2011-02-14 | $99.00 | $99.00 | 713 |
| 2011-02-11 | $101.00 | $101.00 | 457 |
| 2011-02-10 | $99.00 | $99.00 | 333 |
| 2011-02-09 | $99.00 | $99.00 | 1,057 |
| 2011-02-08 | $100.00 | $100.00 | 1,009 |
| 2011-02-07 | $96.00 | $96.00 | 431 |
| 2011-02-04 | $93.00 | $93.00 | 2,508 |
| 2011-02-03 | $93.00 | $93.00 | 1,181 |
| 2011-02-02 | $93.00 | $93.00 | 974 |
| 2011-02-01 | $96.00 | $96.00 | 901 |
| 2011-01-31 | $95.00 | $95.00 | 1,832 |
| 2011-01-28 | $96.00 | $96.00 | 670 |
| 2011-01-27 | $98.00 | $98.00 | 587 |
| 2011-01-26 | $93.00 | $93.00 | 946 |
| 2011-01-25 | $96.00 | $96.00 | 1,132 |
| 2011-01-24 | $97.00 | $97.00 | 1,108 |
| 2011-01-21 | $103.00 | $103.00 | 506 |
| 2011-01-20 | $101.00 | $101.00 | 1,693 |
| 2011-01-19 | $109.00 | $109.00 | 1,153 |
| 2011-01-18 | $110.00 | $110.00 | 1,403 |
| 2011-01-14 | $100.00 | $100.00 | 918 |
| 2011-01-13 | $105.00 | $105.00 | 390 |
| 2011-01-12 | $102.00 | $102.00 | 401 |
| 2011-01-11 | $105.00 | $105.00 | 450 |
| 2011-01-10 | $106.00 | $106.00 | 485 |
| 2011-01-07 | $105.00 | $105.00 | 831 |
| 2011-01-06 | $111.00 | $111.00 | 1,251 |
| 2011-01-05 | $107.00 | $107.00 | 1,370 |
| 2011-01-04 | $103.00 | $103.00 | 1,903 |
| 2011-01-03 | $107.00 | $107.00 | 474 |