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
- 2008-12-04 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2011-12-30 | $166.60 | $166.60 | 907,375 | — | — |
| 2011-12-29 | $168.76 | $168.76 | 850,975 | — | — |
| 2011-12-28 | $160.64 | $160.64 | 901,350 | — | — |
| 2011-12-27 | $181.28 | $181.28 | 271,975 | — | — |
| 2011-12-23 | $186.80 | $186.80 | 225,050 | — | — |
| 2011-12-22 | $187.68 | $187.68 | 471,550 | — | — |
| 2011-12-21 | $191.72 | $191.72 | 479,600 | — | — |
| 2011-12-20 | $193.24 | $193.24 | 420,475 | — | — |
| 2011-12-19 | $182.60 | $182.60 | 512,400 | — | — |
| 2011-12-16 | $194.64 | $194.64 | 582,425 | — | — |
| 2011-12-15 | $186.72 | $186.72 | 614,900 | — | — |
| 2011-12-14 | $185.08 | $185.08 | 1,391,725 | — | — |
| 2011-12-13 | $209.48 | $209.48 | 640,050 | — | — |
| 2011-12-12 | $219.20 | $219.20 | 560,825 | — | — |
| 2011-12-09 | $231.16 | $231.16 | 341,200 | — | — |
| 2011-12-08 | $222.00 | $222.00 | 761,275 | — | — |
| 2011-12-07 | $236.04 | $236.04 | 402,275 | — | — |
| 2011-12-06 | $240.88 | $240.88 | 630,250 | — | — |
| 2011-12-05 | $227.64 | $227.64 | 365,700 | — | — |
| 2011-12-02 | $237.08 | $237.08 | 675,225 | — | — |
| 2011-12-01 | $240.24 | $240.24 | 524,100 | — | — |
| 2011-11-30 | $242.44 | $242.44 | 691,425 | — | — |
| 2011-11-29 | $228.92 | $228.92 | 396,025 | — | — |
| 2011-11-28 | $232.08 | $232.08 | 524,275 | — | — |
| 2011-11-25 | $216.68 | $216.68 | 340,375 | — | — |
| 2011-11-23 | $227.20 | $227.20 | 663,800 | — | — |
| 2011-11-22 | $242.04 | $242.04 | 822,600 | — | — |
| 2011-11-21 | $225.24 | $225.24 | 706,350 | — | — |
| 2011-11-18 | $235.20 | $235.20 | 667,100 | — | — |
| 2011-11-17 | $223.76 | $223.76 | 1,125,625 | — | — |
| 2011-11-16 | $257.48 | $257.48 | 471,575 | — | — |
| 2011-11-15 | $270.60 | $270.60 | 355,350 | — | — |
| 2011-11-14 | $266.32 | $266.32 | 248,825 | — | — |
| 2011-11-11 | $272.00 | $272.00 | 317,300 | — | — |
| 2011-11-10 | $262.64 | $262.64 | 393,600 | — | — |
| 2011-11-09 | $263.12 | $263.12 | 531,075 | — | — |
| 2011-11-08 | $277.24 | $277.24 | 483,000 | — | — |
| 2011-11-07 | $278.08 | $278.08 | 432,750 | — | — |
| 2011-11-04 | $264.20 | $264.20 | 307,625 | — | — |
| 2011-11-03 | $271.24 | $271.24 | 441,275 | — | — |
| 2011-11-02 | $265.40 | $265.40 | 373,275 | — | — |
| 2011-11-01 | $251.76 | $251.76 | 890,325 | — | — |
| 2011-10-31 | $269.48 | $269.48 | 438,300 | — | — |
| 2011-10-28 | $283.20 | $283.20 | 498,300 | — | — |
| 2011-10-27 | $281.04 | $281.04 | 903,725 | — | — |
| 2011-10-26 | $255.68 | $255.68 | 790,175 | — | — |
| 2011-10-25 | $254.60 | $254.60 | 1,017,650 | — | — |
| 2011-10-24 | $230.64 | $230.64 | 368,375 | — | — |
| 2011-10-21 | $225.56 | $225.56 | 333,500 | — | — |
| 2011-10-20 | $214.88 | $214.88 | 549,275 | — | — |
| 2011-10-19 | $221.48 | $221.48 | 418,600 | — | — |
| 2011-10-18 | $239.20 | $239.20 | 439,800 | — | — |
| 2011-10-17 | $235.04 | $235.04 | 417,425 | — | — |
| 2011-10-14 | $239.36 | $239.36 | 393,175 | — | — |
| 2011-10-13 | $233.60 | $233.60 | 443,725 | — | — |
| 2011-10-12 | $246.32 | $246.32 | 3,501,950 | — | — |
| 2011-10-11 | $240.82 | $240.82 | 461,450 | — | — |
| 2011-10-10 | $239.12 | $239.12 | 575,550 | — | — |
| 2011-10-07 | $224.02 | $224.02 | 1,093,250 | — | — |
| 2011-10-06 | $238.54 | $238.54 | 1,245,700 | — | — |
| 2011-10-05 | $216.96 | $216.96 | 695,950 | — | — |
| 2011-10-04 | $211.32 | $211.32 | 950,000 | — | — |
| 2011-10-03 | $215.50 | $215.50 | 624,900 | — | — |
| 2011-09-30 | $207.36 | $207.36 | 745,650 | — | — |
| 2011-09-29 | $222.86 | $222.86 | 936,500 | — | — |
| 2011-09-28 | $207.20 | $207.20 | 1,173,700 | — | — |
| 2011-09-27 | $242.46 | $242.46 | 1,497,850 | — | — |
| 2011-09-26 | $226.72 | $226.72 | 2,084,600 | — | — |
| 2011-09-23 | $237.28 | $237.28 | 2,196,400 | — | — |
| 2011-09-22 | $330.20 | $330.20 | 903,250 | — | — |
| 2011-09-21 | $404.78 | $404.78 | 400,100 | — | — |
| 2011-09-20 | $410.44 | $410.44 | 412,900 | — | — |
| 2011-09-19 | $409.00 | $409.00 | 500,600 | — | — |
| 2011-09-16 | $423.20 | $423.20 | 367,500 | — | — |
| 2011-09-15 | $411.44 | $411.44 | 448,900 | — | — |
| 2011-09-14 | $428.78 | $428.78 | 364,250 | — | — |
| 2011-09-13 | $434.80 | $434.80 | 425,100 | — | — |
| 2011-09-12 | $419.98 | $419.98 | 558,250 | — | — |
| 2011-09-09 | $450.16 | $450.16 | 478,050 | — | — |
| 2011-09-08 | $465.60 | $465.60 | 443,500 | — | — |
| 2011-09-07 | $450.78 | $450.78 | 572,450 | — | — |
| 2011-09-06 | $462.16 | $462.16 | 657,450 | — | — |
| 2011-09-02 | $487.80 | $487.80 | 581,700 | — | — |
| 2011-09-01 | $450.76 | $450.76 | 371,050 | — | — |
| 2011-08-31 | $449.58 | $449.58 | 617,550 | — | — |
| 2011-08-30 | $448.44 | $448.44 | 530,350 | — | — |
| 2011-08-29 | $434.00 | $434.00 | 558,800 | — | — |
| 2011-08-26 | $448.60 | $448.60 | 758,450 | — | — |
| 2011-08-25 | $440.54 | $440.54 | 649,900 | — | — |
| 2011-08-24 | $417.00 | $417.00 | 892,200 | — | — |
| 2011-08-23 | $458.98 | $458.98 | 1,014,250 | — | — |
| 2011-08-22 | $504.64 | $504.64 | 887,650 | — | — |
| 2011-08-19 | $483.14 | $483.14 | 817,450 | — | — |
| 2011-08-18 | $438.50 | $438.50 | 488,000 | — | — |
| 2011-08-17 | $431.24 | $431.24 | 469,500 | — | — |
| 2011-08-16 | $424.50 | $424.50 | 507,600 | — | — |
| 2011-08-15 | $416.50 | $416.50 | 427,500 | — | — |
| 2011-08-12 | $405.40 | $405.40 | 443,350 | — | — |
| 2011-08-11 | $398.94 | $398.94 | 644,050 | — | — |
| 2011-08-10 | $412.34 | $412.34 | 779,900 | — | — |
| 2011-08-09 | $369.36 | $369.36 | 1,131,950 | — | — |
| 2011-08-08 | $403.46 | $403.46 | 1,116,600 | — | — |
| 2011-08-05 | $390.06 | $390.06 | 985,750 | — | — |
| 2011-08-04 | $395.26 | $395.26 | 2,346,400 | — | — |
| 2011-08-03 | $462.88 | $462.88 | 1,363,150 | — | — |
| 2011-08-02 | $445.60 | $445.60 | 830,800 | — | — |
| 2011-08-01 | $412.60 | $412.60 | 691,000 | — | — |
| 2011-07-29 | $425.60 | $425.60 | 612,550 | — | — |
| 2011-07-28 | $423.94 | $423.94 | 840,350 | — | — |
| 2011-07-27 | $432.68 | $432.68 | 1,085,700 | — | — |
| 2011-07-26 | $448.70 | $448.70 | 854,450 | — | — |
| 2011-07-25 | $435.86 | $435.86 | 854,650 | — | — |
| 2011-07-22 | $430.74 | $430.74 | 792,250 | — | — |
| 2011-07-21 | $414.76 | $414.76 | 985,250 | — | — |
| 2011-07-20 | $431.48 | $431.48 | 1,078,600 | — | — |
| 2011-07-19 | $408.66 | $408.66 | 1,391,650 | — | — |
| 2011-07-18 | $441.62 | $441.62 | 1,085,050 | — | — |
| 2011-07-15 | $415.56 | $415.56 | 839,850 | — | — |
| 2011-07-14 | $398.20 | $398.20 | 1,500,600 | — | — |
| 2011-07-13 | $395.56 | $395.56 | 1,511,150 | — | — |
| 2011-07-12 | $355.36 | $355.36 | 810,000 | — | — |
| 2011-07-11 | $350.40 | $350.40 | 840,800 | — | — |
| 2011-07-08 | $367.00 | $367.00 | 674,700 | — | — |
| 2011-07-07 | $361.82 | $361.82 | 656,600 | — | — |
| 2011-07-06 | $353.92 | $353.92 | 746,750 | — | — |
| 2011-07-05 | $344.46 | $344.46 | 756,350 | — | — |
| 2011-07-01 | $313.20 | $313.20 | 672,250 | — | — |
| 2011-06-30 | $329.86 | $329.86 | 541,350 | — | — |
| 2011-06-29 | $332.82 | $332.82 | 686,750 | — | — |
| 2011-06-28 | $313.98 | $313.98 | 662,500 | — | — |
| 2011-06-27 | $307.00 | $307.00 | 708,250 | — | — |
| 2011-06-24 | $321.16 | $321.16 | 792,350 | — | — |
| 2011-06-23 | $341.78 | $341.78 | 1,246,250 | — | — |
| 2011-06-22 | $364.28 | $364.28 | 620,550 | — | — |
| 2011-06-21 | $364.80 | $364.80 | 555,150 | — | — |
| 2011-06-20 | $356.14 | $356.14 | 437,450 | — | — |
| 2011-06-17 | $353.40 | $353.40 | 516,150 | — | — |
| 2011-06-16 | $347.20 | $347.20 | 457,500 | — | — |
| 2011-06-15 | $352.14 | $352.14 | 811,850 | — | — |
| 2011-06-14 | $347.78 | $347.78 | 866,350 | — | — |
| 2011-06-13 | $332.04 | $332.04 | 1,059,850 | — | — |
| 2011-06-10 | $360.58 | $360.58 | 1,090,850 | — | — |
| 2011-06-09 | $390.78 | $390.78 | 715,950 | — | — |
| 2011-06-08 | $377.08 | $377.08 | 659,350 | — | — |
| 2011-06-07 | $379.90 | $379.90 | 835,200 | — | — |
| 2011-06-06 | $371.76 | $371.76 | 759,500 | — | — |
| 2011-06-03 | $363.64 | $363.64 | 1,188,750 | — | — |
| 2011-06-02 | $364.02 | $364.02 | 1,442,550 | — | — |
| 2011-06-01 | $374.24 | $374.24 | 1,504,700 | — | — |
| 2011-05-31 | $414.40 | $414.40 | 951,850 | — | — |
| 2011-05-27 | $402.00 | $402.00 | 980,250 | — | — |
| 2011-05-26 | $391.40 | $391.40 | 1,197,250 | — | — |
| 2011-05-25 | $400.36 | $400.36 | 1,621,700 | — | — |
| 2011-05-24 | $376.24 | $376.24 | 1,579,200 | — | — |
| 2011-05-23 | $345.46 | $345.46 | 842,250 | — | — |
| 2011-05-20 | $343.88 | $343.88 | 1,464,650 | — | — |
| 2011-05-19 | $345.98 | $345.98 | 1,298,500 | — | — |
| 2011-05-18 | $345.70 | $345.70 | 1,684,250 | — | — |
| 2011-05-17 | $322.92 | $322.92 | 1,728,650 | — | — |
| 2011-05-16 | $317.40 | $317.40 | 1,636,900 | — | — |
| 2011-05-13 | $349.48 | $349.48 | 2,084,400 | — | — |
| 2011-05-12 | $331.08 | $331.08 | 3,113,900 | — | — |
| 2011-05-11 | $365.20 | $365.20 | 2,828,700 | — | — |
| 2011-05-10 | $440.80 | $440.80 | 2,031,500 | — | — |
| 2011-05-09 | $428.68 | $428.68 | 2,339,550 | — | — |
| 2011-05-06 | $373.12 | $373.12 | 3,949,950 | — | — |
| 2011-05-05 | $358.68 | $358.68 | 4,680,450 | — | — |
| 2011-05-04 | $468.40 | $468.40 | 2,809,700 | — | — |
| 2011-05-03 | $529.94 | $529.94 | 2,937,000 | — | — |
| 2011-05-02 | $593.00 | $593.00 | 2,568,000 | — | — |
| 2011-04-29 | $717.92 | $717.92 | 1,729,500 | — | — |
| 2011-04-28 | $730.52 | $730.52 | 3,107,500 | — | — |
| 2011-04-27 | $723.50 | $723.50 | 2,165,650 | — | — |
| 2011-04-26 | $636.88 | $636.88 | 1,850,000 | — | — |
| 2011-04-25 | $689.50 | $689.50 | 3,433,350 | — | — |
| 2011-04-21 | $681.92 | $681.92 | 1,617,150 | — | — |
| 2011-04-20 | $641.12 | $641.12 | 1,766,250 | — | — |
| 2011-04-19 | $610.24 | $610.24 | 970,800 | — | — |
| 2011-04-18 | $593.02 | $593.02 | 1,314,350 | — | — |
| 2011-04-15 | $578.14 | $578.14 | 1,040,200 | — | — |
| 2011-04-14 | $557.28 | $557.28 | 799,350 | — | — |
| 2011-04-13 | $517.96 | $517.96 | 726,450 | — | — |
| 2011-04-12 | $505.86 | $505.86 | 962,900 | — | — |
| 2011-04-11 | $508.60 | $508.60 | 1,399,950 | — | — |
| 2011-04-08 | $526.32 | $526.32 | 791,400 | — | — |
| 2011-04-07 | $497.50 | $497.50 | 403,300 | — | — |
| 2011-04-06 | $494.64 | $494.64 | 801,200 | — | — |
| 2011-04-05 | $487.96 | $487.96 | 580,500 | — | — |
| 2011-04-04 | $469.94 | $469.94 | 471,100 | — | — |
| 2011-04-01 | $451.60 | $451.60 | 596,500 | — | — |
| 2011-03-31 | $450.18 | $450.18 | 425,800 | — | — |
| 2011-03-30 | $443.82 | $443.82 | 581,300 | — | — |
| 2011-03-29 | $435.50 | $435.50 | 365,200 | — | — |
| 2011-03-28 | $436.00 | $436.00 | 420,250 | — | — |
| 2011-03-25 | $440.56 | $440.56 | 680,700 | — | — |
| 2011-03-24 | $435.72 | $435.72 | 1,091,150 | — | — |
| 2011-03-23 | $443.84 | $443.84 | 618,200 | — | — |
| 2011-03-22 | $421.12 | $421.12 | 394,200 | — | — |
| 2011-03-21 | $415.50 | $415.50 | 510,950 | — | — |
| 2011-03-18 | $392.54 | $392.54 | 354,550 | — | — |
| 2011-03-17 | $374.90 | $374.90 | 472,300 | — | — |
| 2011-03-16 | $371.50 | $371.50 | 701,250 | — | — |
| 2011-03-15 | $378.52 | $378.52 | 878,250 | — | — |
| 2011-03-14 | $412.40 | $412.40 | 456,000 | — | — |
| 2011-03-11 | $412.82 | $412.82 | 918,400 | — | — |
| 2011-03-10 | $399.12 | $399.12 | 739,400 | — | — |
| 2011-03-09 | $420.66 | $420.66 | 532,100 | — | — |
| 2011-03-08 | $418.70 | $418.70 | 550,750 | — | — |
| 2011-03-07 | $420.54 | $420.54 | 1,319,550 | — | — |
| 2011-03-04 | $408.38 | $408.38 | 794,200 | — | — |
| 2011-03-03 | $379.20 | $379.20 | 840,800 | — | — |
| 2011-03-02 | $388.50 | $388.50 | 818,200 | — | — |
| 2011-03-01 | $389.60 | $389.60 | 576,800 | — | — |
| 2011-02-28 | $372.52 | $372.52 | 964,700 | — | — |
| 2011-02-25 | $359.64 | $359.64 | 623,100 | — | — |
| 2011-02-24 | $331.96 | $331.96 | 937,850 | — | — |
| 2011-02-23 | $365.08 | $365.08 | 760,300 | — | — |
| 2011-02-22 | $354.52 | $354.52 | 766,000 | — | — |
| 2011-02-18 | $344.54 | $344.54 | 819,050 | — | — |
| 2011-02-17 | $328.34 | $328.34 | 562,300 | — | — |
| 2011-02-16 | $306.58 | $306.58 | 475,350 | — | — |
| 2011-02-15 | $307.92 | $307.92 | 498,050 | — | — |
| 2011-02-14 | $306.82 | $306.82 | 397,600 | — | — |
| 2011-02-11 | $292.22 | $292.22 | 453,450 | — | — |
| 2011-02-10 | $297.00 | $297.00 | 306,300 | — | — |
| 2011-02-09 | $298.26 | $298.26 | 433,600 | — | — |
| 2011-02-08 | $300.72 | $300.72 | 638,150 | — | — |
| 2011-02-07 | $282.08 | $282.08 | 360,100 | — | — |
| 2011-02-04 | $276.40 | $276.40 | 478,800 | — | — |
| 2011-02-03 | $274.16 | $274.16 | 508,600 | — | — |
| 2011-02-02 | $263.40 | $263.40 | 305,750 | — | — |
| 2011-02-01 | $266.82 | $266.82 | 549,800 | — | — |
| 2011-01-31 | $257.52 | $257.52 | 528,350 | — | — |
| 2011-01-28 | $255.98 | $255.98 | 868,200 | — | — |
| 2011-01-27 | $237.68 | $237.68 | 856,000 | — | — |
| 2011-01-26 | $248.76 | $248.76 | 625,500 | — | — |
| 2011-01-25 | $236.72 | $236.72 | 529,200 | — | — |
| 2011-01-24 | $238.98 | $238.98 | 449,900 | — | — |
| 2011-01-21 | $248.50 | $248.50 | 470,650 | — | — |
| 2011-01-20 | $249.24 | $249.24 | 674,300 | — | — |
| 2011-01-19 | $272.26 | $272.26 | 424,050 | — | — |
| 2011-01-18 | $274.68 | $274.68 | 315,700 | — | — |
| 2011-01-14 | $266.44 | $266.44 | 637,350 | — | — |
| 2011-01-13 | $272.04 | $272.04 | 616,500 | — | — |
| 2011-01-12 | $291.48 | $291.48 | 342,750 | — | — |
| 2011-01-11 | $289.38 | $289.38 | 410,200 | — | — |
| 2011-01-10 | $278.10 | $278.10 | 338,050 | — | — |
| 2011-01-07 | $273.90 | $273.90 | 605,550 | — | — |
| 2011-01-06 | $280.68 | $280.68 | 493,350 | — | — |
| 2011-01-05 | $284.60 | $284.60 | 988,250 | — | — |
| 2011-01-04 | $294.78 | $294.78 | 882,000 | — | — |
| 2011-01-03 | $313.18 | $313.18 | 605,050 | — | — |