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
- 2009-09-09 to 2026-08-28
- 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 | $29.52 | $29.52 | 43 |
| 2011-12-29 | $26.92 | $26.92 | 0 |
| 2011-12-28 | $26.92 | $26.92 | 0 |
| 2011-12-27 | $26.92 | $26.92 | 0 |
| 2011-12-23 | $26.92 | $26.92 | 6 |
| 2011-12-22 | $28.41 | $28.41 | 0 |
| 2011-12-21 | $28.41 | $28.41 | 73 |
| 2011-12-20 | $37.20 | $37.20 | 0 |
| 2011-12-19 | $37.20 | $37.20 | 0 |
| 2011-12-16 | $37.20 | $37.20 | 0 |
| 2011-12-15 | $37.20 | $37.20 | 0 |
| 2011-12-14 | $37.20 | $37.20 | 0 |
| 2011-12-13 | $37.20 | $37.20 | 0 |
| 2011-12-12 | $37.20 | $37.20 | 0 |
| 2011-12-09 | $37.20 | $37.20 | 0 |
| 2011-12-08 | $37.20 | $37.20 | 0 |
| 2011-12-07 | $37.20 | $37.20 | 0 |
| 2011-12-06 | $37.20 | $37.20 | 0 |
| 2011-12-05 | $37.20 | $37.20 | 0 |
| 2011-12-02 | $37.20 | $37.20 | 0 |
| 2011-12-01 | $37.20 | $37.20 | 0 |
| 2011-11-30 | $37.20 | $37.20 | 0 |
| 2011-11-29 | $37.20 | $37.20 | 0 |
| 2011-11-28 | $37.20 | $37.20 | 46 |
| 2011-11-25 | $42.00 | $42.00 | 0 |
| 2011-11-23 | $42.00 | $42.00 | 0 |
| 2011-11-22 | $42.00 | $42.00 | 0 |
| 2011-11-21 | $42.00 | $42.00 | 0 |
| 2011-11-18 | $42.00 | $42.00 | 0 |
| 2011-11-17 | $42.00 | $42.00 | 0 |
| 2011-11-16 | $42.00 | $42.00 | 0 |
| 2011-11-15 | $42.00 | $42.00 | 0 |
| 2011-11-14 | $42.00 | $42.00 | 6 |
| 2011-11-11 | $39.04 | $39.04 | 0 |
| 2011-11-10 | $39.04 | $39.04 | 0 |
| 2011-11-09 | $39.04 | $39.04 | 0 |
| 2011-11-08 | $39.04 | $39.04 | 0 |
| 2011-11-07 | $39.04 | $39.04 | 0 |
| 2011-11-04 | $39.04 | $39.04 | 0 |
| 2011-11-03 | $39.04 | $39.04 | 0 |
| 2011-11-02 | $39.04 | $39.04 | 0 |
| 2011-11-01 | $39.04 | $39.04 | 0 |
| 2011-10-31 | $39.04 | $39.04 | 0 |
| 2011-10-28 | $39.04 | $39.04 | 0 |
| 2011-10-27 | $39.04 | $39.04 | 0 |
| 2011-10-26 | $39.04 | $39.04 | 0 |
| 2011-10-25 | $39.04 | $39.04 | 0 |
| 2011-10-24 | $39.04 | $39.04 | 0 |
| 2011-10-21 | $39.04 | $39.04 | 0 |
| 2011-10-20 | $39.04 | $39.04 | 200 |
| 2011-10-19 | $44.97 | $44.97 | 0 |
| 2011-10-18 | $44.97 | $44.97 | 66 |
| 2011-10-17 | $51.00 | $51.00 | 0 |
| 2011-10-14 | $51.00 | $51.00 | 180 |
| 2011-10-13 | $42.52 | $42.52 | 0 |
| 2011-10-12 | $42.52 | $42.52 | 0 |
| 2011-10-11 | $42.52 | $42.52 | 0 |
| 2011-10-10 | $42.52 | $42.52 | 0 |
| 2011-10-07 | $42.52 | $42.52 | 0 |
| 2011-10-06 | $42.52 | $42.52 | 16 |
| 2011-10-05 | $36.07 | $36.07 | 0 |
| 2011-10-04 | $36.07 | $36.07 | 0 |
| 2011-10-03 | $36.07 | $36.07 | 0 |
| 2011-09-30 | $36.07 | $36.07 | 0 |
| 2011-09-29 | $36.07 | $36.07 | 0 |
| 2011-09-28 | $36.07 | $36.07 | 0 |
| 2011-09-27 | $36.07 | $36.07 | 0 |
| 2011-09-26 | $36.07 | $36.07 | 232 |
| 2011-09-23 | $45.72 | $45.72 | 0 |
| 2011-09-22 | $45.72 | $45.72 | 0 |
| 2011-09-21 | $45.72 | $45.72 | 0 |
| 2011-09-20 | $45.72 | $45.72 | 0 |
| 2011-09-19 | $45.72 | $45.72 | 0 |
| 2011-09-16 | $45.72 | $45.72 | 0 |
| 2011-09-15 | $45.72 | $45.72 | 256 |
| 2011-09-14 | $46.18 | $46.18 | 0 |
| 2011-09-13 | $46.18 | $46.18 | 80 |
| 2011-09-12 | $38.68 | $38.68 | 0 |
| 2011-09-09 | $38.68 | $38.68 | 0 |
| 2011-09-08 | $38.68 | $38.68 | 0 |
| 2011-09-07 | $38.68 | $38.68 | 123 |
| 2011-09-06 | $42.93 | $42.93 | 0 |
| 2011-09-02 | $42.93 | $42.93 | 0 |
| 2011-09-01 | $42.93 | $42.93 | 0 |
| 2011-08-31 | $42.93 | $42.93 | 0 |
| 2011-08-30 | $42.93 | $42.93 | 20 |
| 2011-08-29 | $43.27 | $43.27 | 0 |
| 2011-08-26 | $43.27 | $43.27 | 0 |
| 2011-08-25 | $43.27 | $43.27 | 0 |
| 2011-08-24 | $43.27 | $43.27 | 33 |
| 2011-08-23 | $49.35 | $49.35 | 20 |
| 2011-08-22 | $51.00 | $51.00 | 16 |
| 2011-08-19 | $51.16 | $51.16 | 0 |
| 2011-08-18 | $51.16 | $51.16 | 0 |
| 2011-08-17 | $51.16 | $51.16 | 0 |
| 2011-08-16 | $51.16 | $51.16 | 0 |
| 2011-08-15 | $51.16 | $51.16 | 26 |
| 2011-08-12 | $52.09 | $52.09 | 0 |
| 2011-08-11 | $52.09 | $52.09 | 0 |
| 2011-08-10 | $52.09 | $52.09 | 6 |
| 2011-08-09 | $44.77 | $44.77 | 0 |
| 2011-08-08 | $44.77 | $44.77 | 20 |
| 2011-08-05 | $59.10 | $59.10 | 23 |
| 2011-08-04 | $57.57 | $57.57 | 33 |
| 2011-08-03 | $59.95 | $59.95 | 90 |
| 2011-08-02 | $59.38 | $59.38 | 253 |
| 2011-08-01 | $51.00 | $51.00 | 0 |
| 2011-07-29 | $51.00 | $51.00 | 0 |
| 2011-07-28 | $51.00 | $51.00 | 0 |
| 2011-07-27 | $51.00 | $51.00 | 0 |
| 2011-07-26 | $51.00 | $51.00 | 0 |
| 2011-07-25 | $51.00 | $51.00 | 0 |
| 2011-07-22 | $51.00 | $51.00 | 0 |
| 2011-07-21 | $51.00 | $51.00 | 0 |
| 2011-07-20 | $51.00 | $51.00 | 0 |
| 2011-07-19 | $51.00 | $51.00 | 0 |
| 2011-07-18 | $51.00 | $51.00 | 0 |
| 2011-07-15 | $51.00 | $51.00 | 0 |
| 2011-07-14 | $51.00 | $51.00 | 13 |
| 2011-07-13 | $52.44 | $52.44 | 6 |
| 2011-07-12 | $53.50 | $53.50 | 0 |
| 2011-07-11 | $53.50 | $53.50 | 33 |
| 2011-07-08 | $58.65 | $58.65 | 0 |
| 2011-07-07 | $58.65 | $58.65 | 0 |
| 2011-07-06 | $58.65 | $58.65 | 0 |
| 2011-07-05 | $58.65 | $58.65 | 0 |
| 2011-07-01 | $58.65 | $58.65 | 0 |
| 2011-06-30 | $58.65 | $58.65 | 0 |
| 2011-06-29 | $58.65 | $58.65 | 0 |
| 2011-06-28 | $58.65 | $58.65 | 0 |
| 2011-06-27 | $58.65 | $58.65 | 0 |
| 2011-06-24 | $58.65 | $58.65 | 0 |
| 2011-06-23 | $58.65 | $58.65 | 0 |
| 2011-06-22 | $58.65 | $58.65 | 0 |
| 2011-06-21 | $44.95 | $44.95 | 0 |
| 2011-06-20 | $44.95 | $44.95 | 0 |
| 2011-06-17 | $44.95 | $44.95 | 0 |
| 2011-06-16 | $44.95 | $44.95 | 133 |
| 2011-06-15 | $48.00 | $48.00 | 0 |
| 2011-06-14 | $48.00 | $48.00 | 0 |
| 2011-06-13 | $48.00 | $48.00 | 0 |
| 2011-06-10 | $48.72 | $48.72 | 6 |
| 2011-06-09 | $49.26 | $49.26 | 113 |
| 2011-06-08 | $46.87 | $46.87 | 0 |
| 2011-06-07 | $46.87 | $46.87 | 20 |
| 2011-06-06 | $45.97 | $45.97 | 996 |
| 2011-06-03 | $51.00 | $51.00 | 0 |
| 2011-06-02 | $51.00 | $51.00 | 0 |
| 2011-06-01 | $51.00 | $51.00 | 86 |
| 2011-05-31 | $52.63 | $52.63 | 1,113 |
| 2011-05-27 | $63.75 | $63.75 | 66 |
| 2011-05-26 | $61.92 | $61.92 | 150 |
| 2011-05-25 | $66.01 | $66.01 | 6 |
| 2011-05-24 | $68.37 | $68.37 | 0 |
| 2011-05-23 | $68.37 | $68.37 | 0 |
| 2011-05-20 | $68.37 | $68.37 | 0 |
| 2011-05-19 | $68.37 | $68.37 | 0 |
| 2011-05-18 | $68.37 | $68.37 | 0 |
| 2011-05-17 | $68.37 | $68.37 | 0 |
| 2011-05-16 | $69.28 | $69.28 | 0 |
| 2011-05-13 | $69.28 | $69.28 | 0 |
| 2011-05-12 | $69.28 | $69.28 | 33 |
| 2011-05-11 | $69.01 | $69.01 | 0 |
| 2011-05-10 | $69.01 | $69.01 | 0 |
| 2011-05-09 | $69.01 | $69.01 | 0 |
| 2011-05-06 | $69.01 | $69.01 | 43 |
| 2011-05-05 | $64.92 | $64.92 | 0 |
| 2011-05-04 | $64.92 | $64.92 | 6 |
| 2011-05-03 | $68.71 | $68.71 | 86 |
| 2011-05-02 | $78.46 | $78.46 | 0 |
| 2011-04-29 | $78.46 | $78.46 | 66 |
| 2011-04-28 | $67.80 | $67.80 | 66 |
| 2011-04-27 | $68.56 | $68.56 | 13 |
| 2011-04-26 | $71.40 | $71.40 | 10 |
| 2011-04-25 | $75.42 | $75.42 | 133 |
| 2011-04-21 | $85.89 | $85.89 | 3 |
| 2011-04-20 | $77.86 | $77.86 | 1,076 |
| 2011-04-19 | $79.15 | $79.15 | 3 |
| 2011-04-18 | $76.87 | $76.87 | 146 |
| 2011-04-15 | $74.95 | $74.95 | 1,067 |
| 2011-04-14 | $60.07 | $60.07 | 1,576 |
| 2011-04-13 | $71.62 | $71.62 | 2,037 |
| 2011-04-12 | $84.25 | $84.25 | 0 |
| 2011-04-11 | $84.25 | $84.25 | 167 |
| 2011-04-08 | $78.94 | $78.94 | 0 |
| 2011-04-07 | $78.94 | $78.94 | 233 |
| 2011-04-06 | $78.96 | $78.96 | 43 |
| 2011-04-05 | $84.51 | $84.51 | 0 |
| 2011-04-04 | $84.51 | $84.51 | 220 |
| 2011-04-01 | $91.05 | $91.05 | 540 |
| 2011-03-31 | $88.80 | $88.80 | 66 |
| 2011-03-30 | $91.45 | $91.45 | 0 |
| 2011-03-29 | $91.45 | $91.45 | 1 |
| 2011-03-28 | $92.52 | $92.52 | 440 |
| 2011-03-25 | $97.03 | $97.03 | 33 |
| 2011-03-24 | $96.01 | $96.01 | 250 |
| 2011-03-23 | $95.70 | $95.70 | 67 |
| 2011-03-22 | $99.00 | $99.00 | 0 |
| 2011-03-21 | $99.00 | $99.00 | 133 |
| 2011-03-18 | $95.26 | $95.26 | 66 |
| 2011-03-17 | $91.99 | $91.99 | 83 |
| 2011-03-16 | $88.32 | $88.32 | 123 |
| 2011-03-15 | $92.46 | $92.46 | 442 |
| 2011-03-14 | $97.62 | $97.62 | 403 |
| 2011-03-11 | $105.60 | $105.60 | 233 |
| 2011-03-10 | $108.58 | $108.58 | 593 |
| 2011-03-09 | $123.07 | $123.07 | 2 |
| 2011-03-08 | $126.00 | $126.00 | 66 |
| 2011-03-07 | $127.57 | $127.57 | 729 |
| 2011-03-04 | $136.57 | $136.57 | 139 |
| 2011-03-03 | $125.70 | $125.70 | 174 |
| 2011-03-02 | $121.05 | $121.05 | 3 |
| 2011-03-01 | $116.35 | $116.35 | 4 |
| 2011-02-28 | $112.71 | $112.71 | 0 |
| 2011-02-25 | $112.71 | $112.71 | 196 |
| 2011-02-24 | $112.44 | $112.44 | 0 |
| 2011-02-23 | $112.44 | $112.44 | 26 |
| 2011-02-22 | $119.70 | $119.70 | 0 |
| 2011-02-18 | $119.70 | $119.70 | 137 |
| 2011-02-17 | $124.21 | $124.21 | 206 |
| 2011-02-16 | $125.68 | $125.68 | 3 |
| 2011-02-15 | $119.17 | $119.17 | 227 |
| 2011-02-14 | $115.33 | $115.33 | 0 |
| 2011-02-11 | $115.33 | $115.33 | 0 |
| 2011-02-10 | $115.33 | $115.33 | 58 |
| 2011-02-09 | $115.50 | $115.50 | 220 |
| 2011-02-08 | $117.40 | $117.40 | 0 |
| 2011-02-07 | $117.40 | $117.40 | 121 |
| 2011-02-04 | $111.42 | $111.42 | 0 |
| 2011-02-03 | $110.01 | $110.01 | 0 |
| 2011-02-02 | $110.01 | $110.01 | 102 |
| 2011-02-01 | $96.39 | $96.39 | 128 |
| 2011-01-31 | $89.13 | $89.13 | 200 |
| 2011-01-28 | $80.17 | $80.17 | 7 |
| 2011-01-27 | $89.88 | $89.88 | 0 |
| 2011-01-26 | $86.62 | $86.62 | 146 |
| 2011-01-25 | $81.90 | $81.90 | 300 |
| 2011-01-24 | $83.04 | $83.04 | 60 |
| 2011-01-21 | $88.80 | $88.80 | 13 |
| 2011-01-20 | $86.85 | $86.85 | 46 |
| 2011-01-19 | $90.24 | $90.24 | 0 |
| 2011-01-18 | $90.24 | $90.24 | 0 |
| 2011-01-14 | $90.24 | $90.24 | 158 |
| 2011-01-13 | $87.46 | $87.46 | 1 |
| 2011-01-12 | $76.29 | $76.29 | 0 |
| 2011-01-11 | $76.29 | $76.29 | 400 |
| 2011-01-10 | $77.47 | $77.47 | 3 |
| 2011-01-07 | $84.88 | $84.88 | 0 |
| 2011-01-06 | $84.88 | $84.88 | 0 |
| 2011-01-05 | $84.88 | $84.88 | 0 |
| 2011-01-04 | $84.88 | $84.88 | 174 |
| 2011-01-03 | $76.83 | $76.83 | 0 |