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
- 2006-02-27 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 | $43.79 | $49.10 | 0 |
| 2011-12-29 | $43.79 | $49.10 | 200 |
| 2011-12-28 | $44.10 | $49.44 | 0 |
| 2011-12-27 | $44.10 | $49.44 | 800 |
| 2011-12-23 | $44.11 | $49.46 | 100 |
| 2011-12-22 | $43.29 | $48.54 | 0 |
| 2011-12-21 | $43.29 | $48.54 | 200 |
| 2011-12-20 | $43.13 | $48.36 | 400 |
| 2011-12-19 | $42.78 | $47.96 | 400 |
| 2011-12-16 | $42.56 | $47.72 | 100 |
| 2011-12-15 | $42.35 | $47.48 | 0 |
| 2011-12-14 | $42.35 | $47.48 | 0 |
| 2011-12-13 | $42.35 | $47.48 | 0 |
| 2011-12-12 | $42.35 | $47.48 | 0 |
| 2011-12-09 | $42.35 | $47.48 | 500 |
| 2011-12-08 | $42.47 | $47.62 | 0 |
| 2011-12-07 | $42.47 | $47.62 | 100 |
| 2011-12-06 | $41.68 | $46.73 | 300 |
| 2011-12-05 | $40.42 | $45.32 | 0 |
| 2011-12-02 | $40.42 | $45.32 | 0 |
| 2011-12-01 | $40.42 | $45.32 | 0 |
| 2011-11-30 | $40.42 | $45.32 | 200 |
| 2011-11-29 | $39.25 | $44.01 | 0 |
| 2011-11-28 | $39.25 | $44.01 | 0 |
| 2011-11-25 | $39.25 | $43.65 | 0 |
| 2011-11-23 | $39.25 | $43.65 | 0 |
| 2011-11-22 | $39.25 | $43.65 | 0 |
| 2011-11-21 | $39.25 | $43.65 | 200 |
| 2011-11-18 | $39.53 | $43.96 | 200 |
| 2011-11-17 | $40.20 | $44.70 | 100 |
| 2011-11-16 | $41.00 | $45.59 | 200 |
| 2011-11-15 | $40.87 | $45.45 | 0 |
| 2011-11-14 | $40.87 | $45.45 | 0 |
| 2011-11-11 | $40.87 | $45.45 | 100 |
| 2011-11-10 | $40.29 | $44.80 | 0 |
| 2011-11-09 | $40.29 | $44.80 | 0 |
| 2011-11-08 | $40.29 | $44.80 | 300 |
| 2011-11-07 | $40.08 | $44.57 | 0 |
| 2011-11-04 | $40.08 | $44.57 | 0 |
| 2011-11-03 | $40.08 | $44.57 | 0 |
| 2011-11-02 | $40.08 | $44.57 | 300 |
| 2011-11-01 | $41.15 | $45.76 | 200 |
| 2011-10-31 | $42.84 | $47.64 | 0 |
| 2011-10-28 | $42.84 | $47.64 | 100 |
| 2011-10-27 | $41.99 | $46.69 | 0 |
| 2011-10-26 | $41.99 | $46.69 | 100 |
| 2011-10-25 | $41.56 | $46.22 | 100 |
| 2011-10-24 | $41.75 | $46.43 | 0 |
| 2011-10-21 | $41.75 | $46.43 | 0 |
| 2011-10-20 | $41.75 | $46.43 | 0 |
| 2011-10-19 | $41.75 | $46.43 | 0 |
| 2011-10-18 | $41.75 | $46.43 | 0 |
| 2011-10-17 | $41.75 | $46.43 | 100 |
| 2011-10-14 | $42.60 | $47.37 | 0 |
| 2011-10-13 | $42.60 | $47.37 | 300 |
| 2011-10-12 | $42.50 | $47.26 | 700 |
| 2011-10-11 | $42.72 | $47.51 | 100 |
| 2011-10-10 | $42.22 | $46.95 | 200 |
| 2011-10-07 | $41.25 | $45.87 | 0 |
| 2011-10-06 | $41.25 | $45.87 | 300 |
| 2011-10-05 | $40.50 | $45.04 | 400 |
| 2011-10-04 | $40.22 | $44.73 | 300 |
| 2011-10-03 | $40.04 | $44.53 | 0 |
| 2011-09-30 | $40.04 | $44.53 | 1,700 |
| 2011-09-29 | $40.35 | $44.87 | 0 |
| 2011-09-28 | $40.35 | $44.87 | 100 |
| 2011-09-27 | $41.20 | $45.82 | 300 |
| 2011-09-26 | $39.81 | $44.27 | 0 |
| 2011-09-23 | $39.81 | $44.27 | 0 |
| 2011-09-22 | $39.81 | $44.27 | 400 |
| 2011-09-21 | $41.32 | $45.95 | 300 |
| 2011-09-20 | $43.10 | $47.93 | 100 |
| 2011-09-19 | $43.00 | $47.82 | 0 |
| 2011-09-16 | $43.00 | $47.82 | 0 |
| 2011-09-15 | $43.00 | $47.82 | 400 |
| 2011-09-14 | $42.14 | $46.86 | 0 |
| 2011-09-13 | $42.14 | $46.86 | 0 |
| 2011-09-12 | $42.14 | $46.86 | 0 |
| 2011-09-09 | $42.14 | $46.86 | 200 |
| 2011-09-08 | $43.39 | $48.25 | 0 |
| 2011-09-07 | $43.39 | $48.25 | 200 |
| 2011-09-06 | $42.50 | $47.26 | 400 |
| 2011-09-02 | $43.47 | $48.34 | 100 |
| 2011-09-01 | $43.95 | $48.87 | 0 |
| 2011-08-31 | $43.95 | $48.87 | 0 |
| 2011-08-30 | $43.95 | $48.87 | 0 |
| 2011-08-29 | $43.95 | $48.87 | 200 |
| 2011-08-26 | $43.51 | $48.03 | 0 |
| 2011-08-25 | $43.51 | $48.03 | 100 |
| 2011-08-24 | $43.90 | $48.46 | 200 |
| 2011-08-23 | $43.10 | $47.58 | 100 |
| 2011-08-22 | $43.38 | $47.89 | 0 |
| 2011-08-19 | $43.38 | $47.89 | 1,500 |
| 2011-08-18 | $43.78 | $48.33 | 100 |
| 2011-08-17 | $44.65 | $49.29 | 0 |
| 2011-08-16 | $44.65 | $49.29 | 600 |
| 2011-08-15 | $44.85 | $49.51 | 300 |
| 2011-08-12 | $42.70 | $47.14 | 0 |
| 2011-08-11 | $42.70 | $47.14 | 200 |
| 2011-08-10 | $42.07 | $46.44 | 700 |
| 2011-08-09 | $42.87 | $47.32 | 1,500 |
| 2011-08-08 | $41.20 | $45.48 | 900 |
| 2011-08-05 | $42.58 | $47.00 | 1,100 |
| 2011-08-04 | $42.33 | $46.73 | 900 |
| 2011-08-03 | $44.33 | $48.93 | 1,200 |
| 2011-08-02 | $44.39 | $49.00 | 600 |
| 2011-08-01 | $45.01 | $49.69 | 200 |
| 2011-07-29 | $45.20 | $49.89 | 300 |
| 2011-07-28 | $45.21 | $49.91 | 200 |
| 2011-07-27 | $46.00 | $50.78 | 0 |
| 2011-07-26 | $46.00 | $50.78 | 400 |
| 2011-07-25 | $46.35 | $51.16 | 0 |
| 2011-07-22 | $46.35 | $51.16 | 200 |
| 2011-07-21 | $46.51 | $51.34 | 300 |
| 2011-07-20 | $45.10 | $49.78 | 100 |
| 2011-07-19 | $44.40 | $49.01 | 0 |
| 2011-07-18 | $44.40 | $49.01 | 100 |
| 2011-07-15 | $44.05 | $48.63 | 0 |
| 2011-07-14 | $44.05 | $48.63 | 0 |
| 2011-07-13 | $44.05 | $48.63 | 300 |
| 2011-07-12 | $43.68 | $48.22 | 0 |
| 2011-07-11 | $43.68 | $48.22 | 1,000 |
| 2011-07-08 | $45.15 | $49.84 | 0 |
| 2011-07-07 | $45.15 | $49.84 | 300 |
| 2011-07-06 | $45.25 | $49.95 | 0 |
| 2011-07-05 | $45.25 | $49.95 | 100 |
| 2011-07-01 | $44.50 | $49.12 | 0 |
| 2011-06-30 | $44.50 | $49.12 | 0 |
| 2011-06-29 | $44.50 | $49.12 | 0 |
| 2011-06-28 | $44.50 | $49.12 | 100 |
| 2011-06-27 | $44.70 | $49.34 | 200 |
| 2011-06-24 | $45.00 | $49.67 | 0 |
| 2011-06-23 | $45.00 | $49.67 | 0 |
| 2011-06-22 | $45.00 | $49.67 | 100 |
| 2011-06-21 | $45.16 | $49.85 | 0 |
| 2011-06-20 | $45.16 | $49.85 | 200 |
| 2011-06-17 | $44.56 | $49.19 | 0 |
| 2011-06-16 | $44.56 | $49.19 | 0 |
| 2011-06-15 | $44.56 | $49.19 | 0 |
| 2011-06-14 | $44.56 | $49.19 | 100 |
| 2011-06-13 | $44.16 | $48.75 | 300 |
| 2011-06-10 | $44.82 | $49.48 | 300 |
| 2011-06-09 | $44.05 | $48.63 | 0 |
| 2011-06-08 | $44.05 | $48.63 | 0 |
| 2011-06-07 | $44.05 | $48.63 | 0 |
| 2011-06-06 | $44.05 | $48.63 | 100 |
| 2011-06-03 | $44.60 | $49.23 | 100 |
| 2011-06-02 | $44.35 | $48.96 | 400 |
| 2011-06-01 | $46.55 | $51.03 | 0 |
| 2011-05-31 | $46.55 | $51.03 | 0 |
| 2011-05-27 | $46.55 | $51.03 | 200 |
| 2011-05-26 | $46.30 | $50.76 | 0 |
| 2011-05-25 | $46.30 | $50.76 | 0 |
| 2011-05-24 | $46.30 | $50.76 | 0 |
| 2011-05-23 | $46.30 | $50.76 | 0 |
| 2011-05-20 | $46.30 | $50.76 | 100 |
| 2011-05-19 | $46.20 | $50.65 | 100 |
| 2011-05-18 | $46.01 | $50.44 | 300 |
| 2011-05-17 | $46.14 | $50.58 | 0 |
| 2011-05-16 | $46.14 | $50.58 | 600 |
| 2011-05-13 | $46.35 | $50.81 | 200 |
| 2011-05-12 | $45.94 | $50.36 | 0 |
| 2011-05-11 | $45.94 | $50.36 | 0 |
| 2011-05-10 | $45.94 | $50.36 | 100 |
| 2011-05-09 | $45.48 | $49.86 | 100 |
| 2011-05-06 | $45.06 | $49.40 | 0 |
| 2011-05-05 | $45.06 | $49.40 | 0 |
| 2011-05-04 | $45.06 | $49.40 | 1,900 |
| 2011-05-03 | $45.74 | $50.14 | 800 |
| 2011-05-02 | $47.91 | $52.52 | 2,100 |
| 2011-04-29 | $49.17 | $53.90 | 0 |
| 2011-04-28 | $49.17 | $53.90 | 400 |
| 2011-04-27 | $49.00 | $53.72 | 100 |
| 2011-04-26 | $48.50 | $53.17 | 0 |
| 2011-04-25 | $48.50 | $53.17 | 100 |
| 2011-04-21 | $47.80 | $52.40 | 800 |
| 2011-04-20 | $48.01 | $52.63 | 200 |
| 2011-04-19 | $47.75 | $52.35 | 100 |
| 2011-04-18 | $47.00 | $51.53 | 0 |
| 2011-04-15 | $47.00 | $51.53 | 0 |
| 2011-04-14 | $47.00 | $51.53 | 0 |
| 2011-04-13 | $47.00 | $51.53 | 0 |
| 2011-04-12 | $47.00 | $51.53 | 0 |
| 2011-04-11 | $47.00 | $51.53 | 0 |
| 2011-04-08 | $47.00 | $51.53 | 100 |
| 2011-04-07 | $47.50 | $52.07 | 0 |
| 2011-04-06 | $47.50 | $52.07 | 0 |
| 2011-04-05 | $47.50 | $52.07 | 0 |
| 2011-04-04 | $47.50 | $52.07 | 200 |
| 2011-04-01 | $46.95 | $51.47 | 100 |
| 2011-03-31 | $47.10 | $51.63 | 100 |
| 2011-03-30 | $47.00 | $51.53 | 500 |
| 2011-03-29 | $45.95 | $50.37 | 100 |
| 2011-03-28 | $45.02 | $49.35 | 0 |
| 2011-03-25 | $45.02 | $49.35 | 200 |
| 2011-03-24 | $44.38 | $48.65 | 100 |
| 2011-03-23 | $44.09 | $48.34 | 0 |
| 2011-03-22 | $44.09 | $48.34 | 0 |
| 2011-03-21 | $44.09 | $48.34 | 200 |
| 2011-03-18 | $43.15 | $47.30 | 200 |
| 2011-03-17 | $43.58 | $47.78 | 400 |
| 2011-03-16 | $43.15 | $47.30 | 200 |
| 2011-03-15 | $43.45 | $47.63 | 600 |
| 2011-03-14 | $43.60 | $47.80 | 300 |
| 2011-03-11 | $44.29 | $48.55 | 300 |
| 2011-03-10 | $44.48 | $48.76 | 0 |
| 2011-03-09 | $44.48 | $48.76 | 100 |
| 2011-03-08 | $44.74 | $49.05 | 800 |
| 2011-03-07 | $43.60 | $47.80 | 300 |
| 2011-03-04 | $44.57 | $48.86 | 0 |
| 2011-03-03 | $44.57 | $48.86 | 300 |
| 2011-03-02 | $45.22 | $49.57 | 100 |
| 2011-03-01 | $45.37 | $49.74 | 800 |
| 2011-02-28 | $44.89 | $49.21 | 0 |
| 2011-02-25 | $44.89 | $49.21 | 0 |
| 2011-02-24 | $44.89 | $49.21 | 200 |
| 2011-02-23 | $45.62 | $49.71 | 0 |
| 2011-02-22 | $45.62 | $49.71 | 0 |
| 2011-02-18 | $45.62 | $49.71 | 100 |
| 2011-02-17 | $45.71 | $49.80 | 500 |
| 2011-02-16 | $45.40 | $49.47 | 1,000 |
| 2011-02-15 | $45.75 | $49.85 | 0 |
| 2011-02-14 | $45.75 | $49.85 | 0 |
| 2011-02-11 | $45.75 | $49.85 | 0 |
| 2011-02-10 | $45.75 | $49.85 | 700 |
| 2011-02-09 | $47.99 | $52.29 | 0 |
| 2011-02-08 | $47.99 | $52.29 | 0 |
| 2011-02-07 | $47.99 | $52.29 | 100 |
| 2011-02-04 | $47.50 | $51.75 | 300 |
| 2011-02-03 | $47.70 | $51.97 | 200 |
| 2011-02-02 | $47.45 | $51.70 | 100 |
| 2011-02-01 | $46.95 | $51.15 | 100 |
| 2011-01-31 | $46.59 | $50.76 | 1,300 |
| 2011-01-28 | $46.55 | $50.72 | 300 |
| 2011-01-27 | $48.00 | $52.30 | 0 |
| 2011-01-26 | $48.00 | $52.30 | 1,000 |
| 2011-01-25 | $48.00 | $52.30 | 0 |
| 2011-01-24 | $48.00 | $52.30 | 0 |
| 2011-01-21 | $48.00 | $52.30 | 1,000 |
| 2011-01-20 | $48.10 | $52.41 | 0 |
| 2011-01-19 | $48.10 | $52.41 | 0 |
| 2011-01-18 | $48.10 | $52.41 | 100 |
| 2011-01-14 | $47.40 | $51.64 | 0 |
| 2011-01-13 | $47.40 | $51.64 | 0 |
| 2011-01-12 | $47.40 | $51.64 | 0 |
| 2011-01-11 | $47.40 | $51.64 | 300 |
| 2011-01-10 | $46.90 | $51.10 | 1,000 |
| 2011-01-07 | $47.21 | $51.44 | 100 |
| 2011-01-06 | $48.79 | $53.16 | 0 |
| 2011-01-05 | $48.79 | $53.16 | 0 |
| 2011-01-04 | $48.79 | $53.16 | 400 |
| 2011-01-03 | $50.25 | $54.75 | 100 |