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
- 2009-02-13 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 | $32.88 | $32.88 | 600 |
| 2011-12-29 | $32.11 | $32.11 | 300 |
| 2011-12-28 | $31.80 | $31.80 | 1,500 |
| 2011-12-27 | $32.25 | $32.25 | 20,500 |
| 2011-12-23 | $32.65 | $32.65 | 100 |
| 2011-12-22 | $32.34 | $32.34 | 3,200 |
| 2011-12-21 | $32.28 | $32.28 | 2,400 |
| 2011-12-20 | $31.90 | $31.90 | 800 |
| 2011-12-19 | $31.60 | $31.60 | 2,600 |
| 2011-12-16 | $31.55 | $31.55 | 95,400 |
| 2011-12-15 | $33.00 | $33.00 | 2,000 |
| 2011-12-14 | $32.96 | $32.96 | 0 |
| 2011-12-13 | $32.96 | $32.96 | 3,100 |
| 2011-12-12 | $33.80 | $33.80 | 0 |
| 2011-12-09 | $33.80 | $33.80 | 73,700 |
| 2011-12-08 | $34.04 | $34.04 | 0 |
| 2011-12-07 | $34.04 | $34.04 | 238,100 |
| 2011-12-06 | $34.00 | $34.00 | 0 |
| 2011-12-05 | $34.00 | $34.00 | 152,500 |
| 2011-12-02 | $33.00 | $33.00 | 36,000 |
| 2011-12-01 | $32.65 | $32.65 | 500 |
| 2011-11-30 | $33.10 | $33.10 | 59,100 |
| 2011-11-29 | $32.16 | $32.16 | 60,600 |
| 2011-11-28 | $31.79 | $31.79 | 1,600 |
| 2011-11-25 | $31.06 | $31.06 | 57,800 |
| 2011-11-23 | $30.60 | $30.60 | 400 |
| 2011-11-22 | $30.67 | $30.67 | 60,600 |
| 2011-11-21 | $30.60 | $30.60 | 500 |
| 2011-11-18 | $31.81 | $31.81 | 34,000 |
| 2011-11-17 | $32.41 | $32.41 | 194,400 |
| 2011-11-16 | $32.11 | $32.11 | 55,600 |
| 2011-11-15 | $31.99 | $31.99 | 44,000 |
| 2011-11-14 | $32.50 | $32.50 | 2,900 |
| 2011-11-11 | $32.10 | $32.10 | 276,500 |
| 2011-11-10 | $32.55 | $32.55 | 65,400 |
| 2011-11-09 | $32.00 | $32.00 | 67,900 |
| 2011-11-08 | $32.25 | $32.25 | 0 |
| 2011-11-07 | $32.25 | $32.25 | 0 |
| 2011-11-04 | $32.25 | $32.25 | 200 |
| 2011-11-03 | $32.10 | $32.10 | 4,000 |
| 2011-11-02 | $32.59 | $32.59 | 120,000 |
| 2011-11-01 | $33.15 | $33.15 | 40,400 |
| 2011-10-31 | $33.60 | $33.60 | 40,300 |
| 2011-10-28 | $34.76 | $34.76 | 100,500 |
| 2011-10-27 | $34.15 | $34.15 | 100 |
| 2011-10-26 | $32.95 | $32.95 | 200 |
| 2011-10-25 | $33.25 | $33.25 | 200 |
| 2011-10-24 | $33.90 | $33.90 | 2,100 |
| 2011-10-21 | $33.65 | $33.65 | 20,000 |
| 2011-10-20 | $33.60 | $33.60 | 200,500 |
| 2011-10-19 | $33.55 | $33.55 | 1,400 |
| 2011-10-18 | $34.25 | $34.25 | 400 |
| 2011-10-17 | $33.91 | $33.91 | 0 |
| 2011-10-14 | $33.91 | $33.91 | 0 |
| 2011-10-13 | $33.91 | $33.91 | 0 |
| 2011-10-12 | $33.91 | $33.91 | 116,100 |
| 2011-10-11 | $33.68 | $33.68 | 24,000 |
| 2011-10-10 | $33.60 | $33.60 | 200 |
| 2011-10-07 | $33.43 | $33.43 | 200 |
| 2011-10-06 | $33.35 | $33.35 | 1,100 |
| 2011-10-05 | $32.70 | $32.70 | 50,200 |
| 2011-10-04 | $33.73 | $33.73 | 126,400 |
| 2011-10-03 | $33.60 | $33.60 | 600 |
| 2011-09-30 | $34.10 | $34.10 | 700 |
| 2011-09-29 | $35.00 | $35.00 | 400 |
| 2011-09-28 | $35.00 | $35.00 | 222,700 |
| 2011-09-27 | $34.55 | $34.55 | 100 |
| 2011-09-26 | $33.75 | $33.75 | 16,000 |
| 2011-09-23 | $34.02 | $34.02 | 600 |
| 2011-09-22 | $33.25 | $33.25 | 300 |
| 2011-09-21 | $34.81 | $34.81 | 59,300 |
| 2011-09-20 | $35.70 | $35.70 | 1,300 |
| 2011-09-19 | $35.30 | $35.30 | 52,300 |
| 2011-09-16 | $35.70 | $35.70 | 3,300 |
| 2011-09-15 | $34.73 | $34.73 | 0 |
| 2011-09-14 | $34.73 | $34.73 | 400 |
| 2011-09-13 | $34.00 | $34.00 | 50,900 |
| 2011-09-12 | $34.00 | $34.00 | 200 |
| 2011-09-09 | $34.00 | $34.00 | 700 |
| 2011-09-08 | $34.35 | $34.35 | 40,700 |
| 2011-09-07 | $34.40 | $34.40 | 0 |
| 2011-09-06 | $34.40 | $34.40 | 2,400 |
| 2011-09-02 | $35.00 | $35.00 | 500 |
| 2011-09-01 | $35.79 | $35.79 | 5,500 |
| 2011-08-31 | $35.80 | $35.80 | 20,100 |
| 2011-08-30 | $36.12 | $36.12 | 0 |
| 2011-08-29 | $36.12 | $36.12 | 800 |
| 2011-08-26 | $35.95 | $35.95 | 200 |
| 2011-08-25 | $35.80 | $35.80 | 1,200 |
| 2011-08-24 | $36.00 | $36.00 | 1,800 |
| 2011-08-23 | $36.00 | $36.00 | 15,000 |
| 2011-08-22 | $35.75 | $35.75 | 2,400 |
| 2011-08-19 | $35.20 | $35.20 | 56,200 |
| 2011-08-18 | $35.30 | $35.30 | 54,700 |
| 2011-08-17 | $37.23 | $37.23 | 200 |
| 2011-08-16 | $37.35 | $37.35 | 1,100 |
| 2011-08-15 | $37.50 | $37.50 | 100 |
| 2011-08-12 | $37.65 | $37.65 | 400 |
| 2011-08-11 | $37.75 | $37.75 | 400 |
| 2011-08-10 | $37.75 | $37.75 | 900 |
| 2011-08-09 | $38.85 | $38.85 | 3,300 |
| 2011-08-08 | $36.50 | $36.50 | 1,300 |
| 2011-08-05 | $39.25 | $39.25 | 23,300 |
| 2011-08-04 | $38.56 | $38.56 | 97,500 |
| 2011-08-03 | $40.84 | $40.84 | 2,700 |
| 2011-08-02 | $40.73 | $40.73 | 25,100 |
| 2011-08-01 | $40.97 | $40.97 | 400 |
| 2011-07-29 | $40.71 | $40.71 | 0 |
| 2011-07-28 | $40.71 | $40.71 | 3,300 |
| 2011-07-27 | $40.90 | $40.90 | 50,100 |
| 2011-07-26 | $42.09 | $42.09 | 24,000 |
| 2011-07-25 | $41.96 | $41.96 | 600 |
| 2011-07-22 | $42.57 | $42.57 | 80,900 |
| 2011-07-21 | $42.90 | $42.90 | 400 |
| 2011-07-20 | $42.25 | $42.25 | 300 |
| 2011-07-19 | $42.28 | $42.28 | 4,100 |
| 2011-07-18 | $41.75 | $41.75 | 200 |
| 2011-07-15 | $41.80 | $41.80 | 1,400 |
| 2011-07-14 | $42.20 | $42.20 | 700 |
| 2011-07-13 | $42.50 | $42.50 | 9,900 |
| 2011-07-12 | $42.20 | $42.20 | 3,900 |
| 2011-07-11 | $41.95 | $41.95 | 2,000 |
| 2011-07-08 | $42.40 | $42.40 | 800 |
| 2011-07-07 | $42.21 | $42.21 | 2,100 |
| 2011-07-06 | $42.00 | $42.00 | 1,200 |
| 2011-07-05 | $41.61 | $41.61 | 5,300 |
| 2011-07-01 | $42.05 | $42.05 | 14,200 |
| 2011-06-30 | $40.95 | $40.95 | 2,800 |
| 2011-06-29 | $40.69 | $40.69 | 200 |
| 2011-06-28 | $40.16 | $40.16 | 0 |
| 2011-06-27 | $40.16 | $40.16 | 100 |
| 2011-06-24 | $40.30 | $40.30 | 0 |
| 2011-06-23 | $40.30 | $40.30 | 2,100 |
| 2011-06-22 | $40.40 | $40.40 | 2,000 |
| 2011-06-21 | $40.10 | $40.10 | 3,300 |
| 2011-06-20 | $39.92 | $39.92 | 400 |
| 2011-06-17 | $39.88 | $39.88 | 1,600 |
| 2011-06-16 | $39.77 | $39.77 | 101,100 |
| 2011-06-15 | $39.40 | $39.40 | 4,700 |
| 2011-06-14 | $40.16 | $40.16 | 1,300 |
| 2011-06-13 | $40.13 | $40.13 | 0 |
| 2011-06-10 | $40.13 | $40.13 | 4,800 |
| 2011-06-09 | $41.13 | $41.13 | 1,000 |
| 2011-06-08 | $40.85 | $40.85 | 300 |
| 2011-06-07 | $40.62 | $40.62 | 300 |
| 2011-06-06 | $40.28 | $40.28 | 100 |
| 2011-06-03 | $40.43 | $40.43 | 355,000 |
| 2011-06-02 | $40.45 | $40.45 | 0 |
| 2011-06-01 | $40.45 | $40.45 | 25,700 |
| 2011-05-31 | $41.29 | $41.29 | 100 |
| 2011-05-27 | $41.35 | $41.35 | 200 |
| 2011-05-26 | $40.86 | $40.86 | 30,400 |
| 2011-05-25 | $39.70 | $39.70 | 0 |
| 2011-05-24 | $39.70 | $39.70 | 37,900 |
| 2011-05-23 | $39.75 | $39.75 | 1,600 |
| 2011-05-20 | $40.20 | $40.20 | 700 |
| 2011-05-19 | $40.85 | $40.85 | 0 |
| 2011-05-18 | $40.85 | $40.85 | 26,200 |
| 2011-05-17 | $40.25 | $40.25 | 200 |
| 2011-05-16 | $41.35 | $41.35 | 400 |
| 2011-05-13 | $41.60 | $41.60 | 900 |
| 2011-05-12 | $41.79 | $41.79 | 306,000 |
| 2011-05-11 | $40.70 | $40.70 | 564,500 |
| 2011-05-10 | $40.05 | $40.05 | 1,600 |
| 2011-05-09 | $39.30 | $39.30 | 33,500 |
| 2011-05-06 | $39.50 | $39.50 | 1,700 |
| 2011-05-05 | $39.96 | $39.96 | 80,000 |
| 2011-05-04 | $40.00 | $40.00 | 3,900 |
| 2011-05-03 | $39.70 | $39.70 | 74,800 |
| 2011-05-02 | $39.97 | $39.97 | 1,300 |
| 2011-04-29 | $40.00 | $40.00 | 1,300 |
| 2011-04-28 | $39.75 | $39.75 | 2,500 |
| 2011-04-27 | $39.30 | $39.30 | 199,500 |
| 2011-04-26 | $39.00 | $39.00 | 136,000 |
| 2011-04-25 | $39.75 | $39.75 | 800 |
| 2011-04-21 | $38.85 | $38.85 | 1,400 |
| 2011-04-20 | $38.85 | $38.85 | 1,100 |
| 2011-04-19 | $38.03 | $38.03 | 900 |
| 2011-04-18 | $39.09 | $39.09 | 0 |
| 2011-04-15 | $39.09 | $39.09 | 500 |
| 2011-04-14 | $39.00 | $39.00 | 100 |
| 2011-04-13 | $39.10 | $39.10 | 200 |
| 2011-04-12 | $39.00 | $39.00 | 14,500 |
| 2011-04-11 | $38.45 | $38.45 | 500 |
| 2011-04-08 | $39.25 | $39.25 | 2,900 |
| 2011-04-07 | $38.90 | $38.90 | 2,100 |
| 2011-04-06 | $38.65 | $38.65 | 3,100 |
| 2011-04-05 | $38.90 | $38.90 | 2,300 |
| 2011-04-04 | $40.05 | $40.05 | 2,100 |
| 2011-04-01 | $40.00 | $40.00 | 800 |
| 2011-03-31 | $40.50 | $40.50 | 1,000 |
| 2011-03-30 | $40.50 | $40.50 | 1,500 |
| 2011-03-29 | $39.60 | $39.60 | 2,100 |
| 2011-03-28 | $40.74 | $40.74 | 400 |
| 2011-03-25 | $40.35 | $40.35 | 120,500 |
| 2011-03-24 | $40.35 | $40.35 | 4,400 |
| 2011-03-23 | $40.90 | $40.90 | 5,900 |
| 2011-03-22 | $41.10 | $41.10 | 1,200 |
| 2011-03-21 | $41.80 | $41.80 | 1,500 |
| 2011-03-18 | $40.75 | $40.75 | 6,300 |
| 2011-03-17 | $40.75 | $40.75 | 211,700 |
| 2011-03-16 | $40.45 | $40.45 | 52,700 |
| 2011-03-15 | $40.50 | $40.50 | 56,800 |
| 2011-03-14 | $41.10 | $41.10 | 11,500 |
| 2011-03-11 | $43.00 | $43.00 | 700 |
| 2011-03-10 | $43.70 | $43.70 | 15,300 |
| 2011-03-09 | $44.60 | $44.60 | 34,400 |
| 2011-03-08 | $44.65 | $44.65 | 1,300 |
| 2011-03-07 | $45.25 | $45.25 | 5,500 |
| 2011-03-04 | $45.30 | $45.30 | 11,000 |
| 2011-03-03 | $46.15 | $46.15 | 0 |
| 2011-03-02 | $46.15 | $46.15 | 10,200 |
| 2011-03-01 | $46.15 | $46.15 | 151,400 |
| 2011-02-28 | $46.50 | $46.50 | 4,700 |
| 2011-02-25 | $46.05 | $46.05 | 35,000 |
| 2011-02-24 | $45.06 | $45.06 | 2,600 |
| 2011-02-23 | $45.00 | $45.00 | 3,500 |
| 2011-02-22 | $45.05 | $45.05 | 600 |
| 2011-02-18 | $46.40 | $46.40 | 2,100 |
| 2011-02-17 | $46.35 | $46.35 | 1,000 |
| 2011-02-16 | $46.95 | $46.95 | 900 |
| 2011-02-15 | $46.80 | $46.80 | 100,600 |
| 2011-02-14 | $46.09 | $46.09 | 600 |
| 2011-02-11 | $44.55 | $44.55 | 20,900 |
| 2011-02-10 | $45.00 | $45.00 | 1,700 |
| 2011-02-09 | $44.40 | $44.40 | 560,400 |
| 2011-02-08 | $44.31 | $44.31 | 135,600 |
| 2011-02-07 | $42.25 | $42.25 | 1,400 |
| 2011-02-04 | $42.00 | $42.00 | 0 |
| 2011-02-03 | $42.00 | $42.00 | 800 |
| 2011-02-02 | $42.27 | $42.27 | 1,000 |
| 2011-02-01 | $41.65 | $41.65 | 200 |
| 2011-01-31 | $41.42 | $41.42 | 30,400 |
| 2011-01-28 | $40.95 | $40.95 | 400 |
| 2011-01-27 | $41.00 | $41.00 | 0 |
| 2011-01-26 | $41.00 | $41.00 | 400 |
| 2011-01-25 | $42.10 | $42.10 | 1,400 |
| 2011-01-24 | $42.00 | $42.00 | 400 |
| 2011-01-21 | $40.89 | $40.89 | 600 |
| 2011-01-20 | $41.65 | $41.65 | 168,600 |
| 2011-01-19 | $42.25 | $42.25 | 180,200 |
| 2011-01-18 | $42.50 | $42.50 | 200 |
| 2011-01-14 | $42.70 | $42.70 | 168,200 |
| 2011-01-13 | $42.45 | $42.45 | 300 |
| 2011-01-12 | $42.18 | $42.18 | 236,800 |
| 2011-01-11 | $41.85 | $41.85 | 600 |
| 2011-01-10 | $41.50 | $41.50 | 2,400 |
| 2011-01-07 | $41.40 | $41.40 | 268,400 |
| 2011-01-06 | $40.48 | $40.48 | 2,200 |
| 2011-01-05 | $40.03 | $40.03 | 900 |
| 2011-01-04 | $39.95 | $39.95 | 11,500 |
| 2011-01-03 | $39.40 | $39.40 | 26,000 |