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
- 1992-12-07 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 | $35.88 | $39.74 | 892 |
| 2011-12-29 | $36.72 | $40.68 | 1,950 |
| 2011-12-28 | $35.40 | $39.21 | 3,408 |
| 2011-12-27 | $36.48 | $40.41 | 8,525 |
| 2011-12-23 | $37.56 | $41.61 | 933 |
| 2011-12-22 | $36.12 | $40.01 | 5,683 |
| 2011-12-21 | $37.08 | $41.07 | 14,075 |
| 2011-12-20 | $37.20 | $41.21 | 10,492 |
| 2011-12-19 | $39.00 | $43.20 | 4,142 |
| 2011-12-16 | $36.72 | $40.68 | 758 |
| 2011-12-15 | $37.20 | $41.21 | 2,233 |
| 2011-12-14 | $36.48 | $40.41 | 858 |
| 2011-12-13 | $38.40 | $42.54 | 525 |
| 2011-12-12 | $39.00 | $43.20 | 3,417 |
| 2011-12-09 | $37.44 | $41.47 | 1,458 |
| 2011-12-08 | $36.84 | $40.81 | 1,008 |
| 2011-12-07 | $37.32 | $41.34 | 1,375 |
| 2011-12-06 | $37.56 | $41.61 | 1,267 |
| 2011-12-05 | $36.72 | $40.68 | 1,800 |
| 2011-12-02 | $36.60 | $40.54 | 650 |
| 2011-12-01 | $36.96 | $40.94 | 1,067 |
| 2011-11-30 | $36.00 | $39.88 | 1,292 |
| 2011-11-29 | $36.72 | $40.68 | 75 |
| 2011-11-28 | $36.60 | $40.54 | 700 |
| 2011-11-25 | $36.60 | $40.54 | 133 |
| 2011-11-23 | $37.44 | $41.47 | 792 |
| 2011-11-22 | $38.04 | $42.14 | 600 |
| 2011-11-21 | $39.72 | $44.00 | 1,017 |
| 2011-11-18 | $39.36 | $43.60 | 958 |
| 2011-11-17 | $38.76 | $42.93 | 1,558 |
| 2011-11-16 | $40.92 | $45.33 | 875 |
| 2011-11-15 | $42.36 | $46.92 | 800 |
| 2011-11-14 | $40.68 | $45.06 | 592 |
| 2011-11-11 | $42.00 | $46.52 | 1,858 |
| 2011-11-10 | $39.96 | $44.26 | 3,033 |
| 2011-11-09 | $39.00 | $43.20 | 1,117 |
| 2011-11-08 | $37.20 | $41.21 | 1,933 |
| 2011-11-07 | $36.60 | $40.54 | 1,325 |
| 2011-11-04 | $34.44 | $38.15 | 167 |
| 2011-11-03 | $34.20 | $37.88 | 2,050 |
| 2011-11-02 | $36.00 | $39.88 | 2,242 |
| 2011-11-01 | $36.12 | $40.01 | 6,442 |
| 2011-10-31 | $37.08 | $41.07 | 8,158 |
| 2011-10-28 | $34.44 | $38.15 | 1,975 |
| 2011-10-27 | $35.52 | $39.35 | 7,150 |
| 2011-10-26 | $35.28 | $39.08 | 3,850 |
| 2011-10-25 | $34.80 | $38.55 | 7,350 |
| 2011-10-24 | $33.60 | $37.22 | 7,483 |
| 2011-10-21 | $33.72 | $37.35 | 3,758 |
| 2011-10-20 | $33.48 | $37.09 | 5,075 |
| 2011-10-19 | $33.12 | $36.69 | 2,058 |
| 2011-10-18 | $33.24 | $36.82 | 350 |
| 2011-10-17 | $33.48 | $37.09 | 2,467 |
| 2011-10-14 | $34.20 | $37.88 | 1,767 |
| 2011-10-13 | $34.56 | $38.28 | 1,958 |
| 2011-10-12 | $36.48 | $40.41 | 858 |
| 2011-10-11 | $35.76 | $39.61 | 150 |
| 2011-10-10 | $34.68 | $38.42 | 5,833 |
| 2011-10-07 | $35.28 | $39.08 | 375 |
| 2011-10-06 | $35.16 | $38.95 | 1,517 |
| 2011-10-05 | $34.92 | $38.68 | 1,142 |
| 2011-10-04 | $36.36 | $40.28 | 442 |
| 2011-10-03 | $34.56 | $38.28 | 275 |
| 2011-09-30 | $34.80 | $38.55 | 983 |
| 2011-09-29 | $36.48 | $40.41 | 1,517 |
| 2011-09-28 | $36.00 | $39.88 | 1,042 |
| 2011-09-27 | $36.60 | $40.54 | 925 |
| 2011-09-26 | $38.88 | $43.07 | 850 |
| 2011-09-23 | $39.00 | $43.20 | 300 |
| 2011-09-22 | $36.96 | $40.94 | 1,308 |
| 2011-09-21 | $39.72 | $44.00 | 117 |
| 2011-09-20 | $39.60 | $43.87 | 242 |
| 2011-09-19 | $38.76 | $42.93 | 442 |
| 2011-09-16 | $41.52 | $45.99 | 208 |
| 2011-09-15 | $39.72 | $44.00 | 2,325 |
| 2011-09-14 | $40.20 | $44.53 | 375 |
| 2011-09-13 | $38.88 | $43.07 | 642 |
| 2011-09-12 | $40.56 | $44.93 | 217 |
| 2011-09-09 | $41.52 | $45.99 | 308 |
| 2011-09-08 | $41.40 | $45.86 | 458 |
| 2011-09-07 | $41.16 | $45.59 | 500 |
| 2011-09-06 | $39.72 | $44.00 | 608 |
| 2011-09-02 | $41.16 | $45.59 | 275 |
| 2011-09-01 | $40.80 | $45.19 | 308 |
| 2011-08-31 | $40.92 | $45.33 | 692 |
| 2011-08-30 | $40.44 | $44.80 | 608 |
| 2011-08-29 | $39.84 | $44.13 | 1,092 |
| 2011-08-26 | $37.20 | $41.21 | 183 |
| 2011-08-25 | $36.24 | $40.14 | 2,158 |
| 2011-08-24 | $36.48 | $40.41 | 3,925 |
| 2011-08-23 | $37.80 | $41.87 | 1,017 |
| 2011-08-22 | $36.84 | $40.81 | 1,208 |
| 2011-08-19 | $40.20 | $44.53 | 1,600 |
| 2011-08-18 | $41.76 | $46.26 | 1,392 |
| 2011-08-17 | $40.80 | $45.19 | 1,192 |
| 2011-08-16 | $40.44 | $44.80 | 2,150 |
| 2011-08-15 | $41.64 | $46.12 | 1,850 |
| 2011-08-12 | $39.96 | $44.26 | 1,142 |
| 2011-08-11 | $42.12 | $46.66 | 1,308 |
| 2011-08-10 | $43.68 | $48.38 | 1,783 |
| 2011-08-09 | $45.72 | $50.64 | 1,183 |
| 2011-08-08 | $47.40 | $52.51 | 2,967 |
| 2011-08-05 | $50.28 | $55.70 | 1,392 |
| 2011-08-04 | $49.32 | $54.63 | 358 |
| 2011-08-03 | $51.24 | $56.76 | 250 |
| 2011-08-02 | $49.80 | $55.16 | 1,467 |
| 2011-08-01 | $52.44 | $58.09 | 1,117 |
| 2011-07-29 | $49.20 | $54.50 | 617 |
| 2011-07-28 | $49.20 | $54.50 | 550 |
| 2011-07-27 | $48.84 | $54.10 | 2,558 |
| 2011-07-26 | $48.60 | $53.83 | 475 |
| 2011-07-25 | $49.56 | $54.90 | 1,633 |
| 2011-07-22 | $49.20 | $54.50 | 683 |
| 2011-07-21 | $50.40 | $55.83 | 850 |
| 2011-07-20 | $50.16 | $55.56 | 1,525 |
| 2011-07-19 | $48.72 | $53.97 | 3,950 |
| 2011-07-18 | $50.64 | $56.09 | 675 |
| 2011-07-15 | $52.44 | $58.09 | 658 |
| 2011-07-14 | $51.24 | $56.76 | 275 |
| 2011-07-13 | $53.76 | $59.55 | 758 |
| 2011-07-12 | $52.20 | $57.82 | 442 |
| 2011-07-11 | $51.24 | $56.76 | 958 |
| 2011-07-08 | $52.08 | $57.69 | 200 |
| 2011-07-07 | $52.20 | $57.82 | 308 |
| 2011-07-06 | $53.88 | $59.68 | 1,142 |
| 2011-07-05 | $49.80 | $55.16 | 1,033 |
| 2011-07-01 | $51.24 | $56.76 | 3,333 |
| 2011-06-30 | $50.28 | $55.70 | 1,583 |
| 2011-06-29 | $50.40 | $55.83 | 2,358 |
| 2011-06-28 | $51.60 | $57.16 | 683 |
| 2011-06-27 | $54.60 | $60.48 | 850 |
| 2011-06-24 | $57.00 | $63.14 | 1,667 |
| 2011-06-23 | $53.76 | $59.55 | 1,692 |
| 2011-06-22 | $50.52 | $55.96 | 2,625 |
| 2011-06-21 | $53.40 | $59.15 | 792 |
| 2011-06-20 | $53.16 | $58.89 | 600 |
| 2011-06-17 | $54.96 | $60.88 | 1,008 |
| 2011-06-16 | $51.72 | $57.29 | 1,650 |
| 2011-06-15 | $51.60 | $57.16 | 950 |
| 2011-06-14 | $50.76 | $56.23 | 1,883 |
| 2011-06-13 | $49.56 | $54.90 | 1,425 |
| 2011-06-10 | $51.60 | $57.16 | 442 |
| 2011-06-09 | $52.44 | $58.09 | 1,183 |
| 2011-06-08 | $50.76 | $56.23 | 2,367 |
| 2011-06-07 | $52.56 | $58.22 | 1,975 |
| 2011-06-06 | $53.64 | $59.42 | 2,367 |
| 2011-06-03 | $56.64 | $62.74 | 2,500 |
| 2011-06-02 | $57.24 | $63.41 | 2,900 |
| 2011-06-01 | $60.60 | $67.13 | 1,083 |
| 2011-05-31 | $61.44 | $68.06 | 1,367 |
| 2011-05-27 | $64.44 | $71.38 | 992 |
| 2011-05-26 | $64.20 | $71.11 | 333 |
| 2011-05-25 | $63.72 | $70.58 | 958 |
| 2011-05-24 | $65.04 | $72.05 | 800 |
| 2011-05-23 | $65.52 | $72.58 | 367 |
| 2011-05-20 | $67.20 | $74.44 | 542 |
| 2011-05-19 | $66.96 | $74.17 | 808 |
| 2011-05-18 | $66.36 | $73.51 | 508 |
| 2011-05-17 | $63.48 | $70.32 | 2,092 |
| 2011-05-16 | $63.12 | $69.92 | 658 |
| 2011-05-13 | $64.68 | $71.65 | 1,083 |
| 2011-05-12 | $64.80 | $71.78 | 1,342 |
| 2011-05-11 | $64.68 | $71.65 | 667 |
| 2011-05-10 | $67.08 | $74.31 | 3,833 |
| 2011-05-09 | $66.24 | $73.37 | 2,083 |
| 2011-05-06 | $63.00 | $69.79 | 1,333 |
| 2011-05-05 | $63.24 | $70.05 | 2,250 |
| 2011-05-04 | $63.48 | $70.32 | 2,400 |
| 2011-05-03 | $64.32 | $71.25 | 2,583 |
| 2011-05-02 | $65.40 | $72.44 | 8,333 |
| 2011-04-29 | $67.68 | $74.97 | 3,083 |
| 2011-04-28 | $69.96 | $77.50 | 5,083 |
| 2011-04-27 | $66.48 | $73.64 | 3,250 |
| 2011-04-26 | $62.28 | $68.99 | 2,508 |
| 2011-04-25 | $62.40 | $69.12 | 1,933 |
| 2011-04-21 | $60.36 | $66.86 | 1,125 |
| 2011-04-20 | $62.40 | $69.12 | 1,300 |
| 2011-04-19 | $60.72 | $67.26 | 1,867 |
| 2011-04-18 | $60.96 | $67.53 | 850 |
| 2011-04-15 | $59.76 | $66.20 | 317 |
| 2011-04-14 | $58.92 | $65.27 | 3,225 |
| 2011-04-13 | $57.72 | $63.94 | 1,575 |
| 2011-04-12 | $59.64 | $66.06 | 1,258 |
| 2011-04-11 | $58.20 | $64.47 | 1,100 |
| 2011-04-08 | $59.64 | $66.06 | 6,242 |
| 2011-04-07 | $59.40 | $65.80 | 4,142 |
| 2011-04-06 | $59.40 | $65.80 | 1,650 |
| 2011-04-05 | $59.04 | $65.40 | 917 |
| 2011-04-04 | $59.88 | $66.33 | 3,642 |
| 2011-04-01 | $63.36 | $70.18 | 2,408 |
| 2011-03-31 | $66.12 | $73.24 | 2,592 |
| 2011-03-30 | $63.00 | $69.79 | 2,417 |
| 2011-03-29 | $61.20 | $67.79 | 2,592 |
| 2011-03-28 | $59.04 | $65.40 | 1,933 |
| 2011-03-25 | $60.96 | $67.53 | 1,317 |
| 2011-03-24 | $62.64 | $69.39 | 1,442 |
| 2011-03-23 | $63.00 | $69.79 | 1,342 |
| 2011-03-22 | $64.68 | $71.65 | 2,167 |
| 2011-03-21 | $64.56 | $71.51 | 4,300 |
| 2011-03-18 | $59.76 | $66.20 | 5,867 |
| 2011-03-17 | $58.80 | $65.13 | 3,725 |
| 2011-03-16 | $59.64 | $66.06 | 6,833 |
| 2011-03-15 | $62.40 | $69.12 | 1,475 |
| 2011-03-14 | $63.24 | $70.05 | 3,625 |
| 2011-03-11 | $64.80 | $71.78 | 1,192 |
| 2011-03-10 | $66.84 | $74.04 | 1,758 |
| 2011-03-09 | $69.00 | $76.43 | 3,767 |
| 2011-03-08 | $68.52 | $75.90 | 4,692 |
| 2011-03-07 | $66.12 | $73.24 | 3,400 |
| 2011-03-04 | $65.64 | $72.71 | 4,925 |
| 2011-03-03 | $65.52 | $72.58 | 5,392 |
| 2011-03-02 | $63.24 | $70.05 | 2,742 |
| 2011-03-01 | $66.24 | $73.37 | 3,017 |
| 2011-02-28 | $66.00 | $73.11 | 8,658 |
| 2011-02-25 | $67.56 | $74.84 | 7,042 |
| 2011-02-24 | $69.60 | $77.10 | 8,383 |
| 2011-02-23 | $66.72 | $73.91 | 9,733 |
| 2011-02-22 | $63.60 | $70.45 | 5,175 |
| 2011-02-18 | $64.80 | $71.78 | 3,975 |
| 2011-02-17 | $66.24 | $73.37 | 9,858 |
| 2011-02-16 | $62.64 | $69.39 | 6,067 |
| 2011-02-15 | $63.00 | $69.79 | 8,700 |
| 2011-02-14 | $64.44 | $71.38 | 15,200 |
| 2011-02-11 | $55.20 | $61.15 | 700 |
| 2011-02-10 | $53.52 | $59.28 | 3,133 |
| 2011-02-09 | $54.36 | $60.21 | 1,333 |
| 2011-02-08 | $55.56 | $61.54 | 2,958 |
| 2011-02-07 | $55.20 | $61.15 | 5,717 |
| 2011-02-04 | $51.96 | $57.56 | 10,200 |
| 2011-02-03 | $48.36 | $53.57 | 20,108 |
| 2011-02-02 | $51.24 | $56.76 | 1,258 |
| 2011-02-01 | $49.92 | $55.30 | 1,083 |
| 2011-01-31 | $49.80 | $55.16 | 1,275 |
| 2011-01-28 | $48.48 | $53.70 | 1,650 |
| 2011-01-27 | $50.52 | $55.96 | 2,217 |
| 2011-01-26 | $49.44 | $54.77 | 2,483 |
| 2011-01-25 | $47.40 | $52.51 | 7,300 |
| 2011-01-24 | $47.52 | $52.64 | 3,583 |
| 2011-01-21 | $49.56 | $54.90 | 2,208 |
| 2011-01-20 | $50.76 | $56.23 | 1,933 |
| 2011-01-19 | $51.60 | $57.16 | 2,350 |
| 2011-01-18 | $51.60 | $57.16 | 3,217 |
| 2011-01-14 | $51.36 | $56.89 | 3,375 |
| 2011-01-13 | $50.64 | $56.09 | 8,608 |
| 2011-01-12 | $53.16 | $58.89 | 2,317 |
| 2011-01-11 | $52.80 | $58.49 | 4,517 |
| 2011-01-10 | $52.56 | $58.22 | 3,933 |
| 2011-01-07 | $51.48 | $57.02 | 6,908 |
| 2011-01-06 | $52.56 | $58.22 | 20,525 |
| 2011-01-05 | $49.92 | $55.30 | 58,433 |
| 2011-01-04 | $41.28 | $45.73 | 10,658 |
| 2011-01-03 | $38.16 | $42.27 | 6,092 |