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
- 2007-12-03 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 | $282.00 | $416.16 | 60,518 | — | — |
| 2011-12-29 | $281.20 | $414.98 | 45,595 | — | — |
| 2011-12-28 | $280.00 | $413.21 | 81,408 | — | — |
| 2011-12-27 | $279.20 | $412.03 | 44,188 | — | — |
| 2011-12-23 | $278.40 | $410.85 | 30,638 | — | — |
| 2011-12-22 | $277.60 | $409.67 | 55,163 | — | — |
| 2011-12-21 | $277.60 | $409.67 | 38,180 | — | — |
| 2011-12-20 | $280.40 | $413.80 | 67,073 | — | — |
| 2011-12-19 | $275.60 | $406.72 | 57,060 | — | — |
| 2011-12-16 | $280.80 | $414.39 | 110,415 | — | — |
| 2011-12-15 | $277.20 | $409.08 | 26,248 | — | — |
| 2011-12-14 | $276.80 | $408.49 | 47,708 | — | — |
| 2011-12-13 | $276.40 | $407.90 | 65,575 | — | — |
| 2011-12-12 | $282.80 | $410.85 | 50,270 | — | — |
| 2011-12-09 | $284.00 | $412.59 | 67,100 | — | — |
| 2011-12-08 | $280.00 | $406.78 | 331,418 | — | — |
| 2011-12-07 | $286.80 | $416.66 | 35,715 | — | — |
| 2011-12-06 | $286.80 | $416.66 | 27,413 | — | — |
| 2011-12-05 | $285.20 | $414.33 | 31,293 | — | — |
| 2011-12-02 | $284.00 | $412.59 | 28,445 | — | — |
| 2011-12-01 | $284.00 | $412.59 | 28,583 | — | — |
| 2011-11-30 | $285.60 | $414.92 | 40,105 | — | — |
| 2011-11-29 | $282.00 | $409.69 | 23,638 | — | — |
| 2011-11-28 | $281.60 | $409.11 | 29,573 | — | — |
| 2011-11-25 | $276.00 | $400.97 | 13,893 | — | — |
| 2011-11-23 | $276.00 | $400.97 | 18,295 | — | — |
| 2011-11-22 | $279.20 | $405.62 | 26,703 | — | — |
| 2011-11-21 | $276.00 | $400.97 | 27,880 | — | — |
| 2011-11-18 | $279.20 | $405.62 | 16,613 | — | — |
| 2011-11-17 | $277.20 | $402.71 | 30,555 | — | — |
| 2011-11-16 | $279.20 | $405.62 | 28,400 | — | — |
| 2011-11-15 | $277.60 | $403.29 | 21,985 | — | — |
| 2011-11-14 | $274.80 | $399.23 | 45,083 | — | — |
| 2011-11-11 | $278.40 | $404.46 | 46,613 | — | — |
| 2011-11-10 | $279.60 | $406.20 | 43,470 | — | — |
| 2011-11-09 | $285.20 | $407.94 | 73,890 | — | — |
| 2011-11-08 | $287.60 | $411.38 | 66,758 | — | — |
| 2011-11-07 | $289.60 | $414.24 | 43,090 | — | — |
| 2011-11-04 | $287.20 | $410.80 | 33,958 | — | — |
| 2011-11-03 | $286.00 | $409.09 | 48,705 | — | — |
| 2011-11-02 | $290.80 | $415.95 | 37,275 | — | — |
| 2011-11-01 | $284.00 | $406.23 | 54,443 | — | — |
| 2011-10-31 | $286.00 | $409.09 | 50,345 | — | — |
| 2011-10-28 | $289.20 | $413.66 | 41,585 | — | — |
| 2011-10-27 | $285.20 | $407.94 | 58,053 | — | — |
| 2011-10-26 | $280.00 | $400.50 | 22,690 | — | — |
| 2011-10-25 | $276.00 | $394.78 | 25,163 | — | — |
| 2011-10-24 | $279.20 | $399.36 | 39,075 | — | — |
| 2011-10-21 | $271.20 | $387.92 | 30,443 | — | — |
| 2011-10-20 | $272.00 | $389.06 | 34,958 | — | — |
| 2011-10-19 | $269.60 | $385.63 | 34,608 | — | — |
| 2011-10-18 | $272.00 | $389.06 | 40,780 | — | — |
| 2011-10-17 | $272.00 | $389.06 | 34,615 | — | — |
| 2011-10-14 | $272.40 | $389.63 | 25,343 | — | — |
| 2011-10-13 | $271.60 | $388.49 | 24,540 | — | — |
| 2011-10-12 | $273.60 | $391.35 | 45,633 | — | — |
| 2011-10-11 | $280.40 | $394.78 | 61,908 | — | — |
| 2011-10-10 | $283.60 | $399.29 | 59,468 | — | — |
| 2011-10-07 | $273.60 | $385.21 | 67,145 | — | — |
| 2011-10-06 | $279.20 | $393.09 | 75,268 | — | — |
| 2011-10-05 | $260.40 | $366.62 | 78,673 | — | — |
| 2011-10-04 | $248.80 | $350.29 | 210,000 | — | — |
| 2011-10-03 | $236.40 | $332.83 | 231,570 | — | — |
| 2011-09-30 | $272.00 | $382.96 | 40,108 | — | — |
| 2011-09-29 | $272.80 | $384.08 | 49,798 | — | — |
| 2011-09-28 | $271.20 | $381.83 | 38,003 | — | — |
| 2011-09-27 | $274.00 | $385.77 | 51,940 | — | — |
| 2011-09-26 | $271.60 | $382.39 | 46,730 | — | — |
| 2011-09-23 | $269.20 | $379.01 | 69,478 | — | — |
| 2011-09-22 | $274.40 | $386.34 | 108,713 | — | — |
| 2011-09-21 | $280.80 | $395.35 | 60,133 | — | — |
| 2011-09-20 | $286.80 | $403.79 | 53,495 | — | — |
| 2011-09-19 | $288.00 | $405.48 | 62,430 | — | — |
| 2011-09-16 | $290.40 | $408.86 | 77,563 | — | — |
| 2011-09-15 | $292.40 | $411.68 | 39,623 | — | — |
| 2011-09-14 | $292.00 | $411.12 | 61,638 | — | — |
| 2011-09-13 | $292.00 | $411.12 | 71,668 | — | — |
| 2011-09-12 | $297.60 | $412.24 | 100,328 | — | — |
| 2011-09-09 | $297.20 | $411.69 | 85,713 | — | — |
| 2011-09-08 | $296.40 | $410.58 | 50,193 | — | — |
| 2011-09-07 | $295.20 | $408.92 | 69,950 | — | — |
| 2011-09-06 | $294.40 | $407.81 | 58,818 | — | — |
| 2011-09-02 | $292.00 | $404.48 | 96,903 | — | — |
| 2011-09-01 | $294.00 | $407.26 | 93,255 | — | — |
| 2011-08-31 | $299.60 | $415.01 | 81,930 | — | — |
| 2011-08-30 | $298.40 | $413.35 | 49,145 | — | — |
| 2011-08-29 | $297.20 | $411.69 | 40,653 | — | — |
| 2011-08-26 | $293.20 | $406.15 | 58,378 | — | — |
| 2011-08-25 | $290.00 | $401.71 | 117,435 | — | — |
| 2011-08-24 | $298.80 | $413.90 | 66,330 | — | — |
| 2011-08-23 | $302.00 | $418.34 | 59,188 | — | — |
| 2011-08-22 | $296.80 | $411.13 | 51,498 | — | — |
| 2011-08-19 | $296.40 | $410.58 | 62,065 | — | — |
| 2011-08-18 | $297.60 | $412.24 | 103,000 | — | — |
| 2011-08-17 | $301.60 | $417.78 | 48,253 | — | — |
| 2011-08-16 | $300.40 | $416.12 | 55,690 | — | — |
| 2011-08-15 | $302.40 | $418.89 | 72,798 | — | — |
| 2011-08-12 | $300.40 | $416.12 | 62,015 | — | — |
| 2011-08-11 | $302.40 | $418.89 | 89,485 | — | — |
| 2011-08-10 | $298.40 | $406.70 | 117,365 | — | — |
| 2011-08-09 | $303.20 | $413.24 | 129,028 | — | — |
| 2011-08-08 | $281.60 | $383.80 | 117,020 | — | — |
| 2011-08-05 | $296.00 | $403.43 | 98,195 | — | — |
| 2011-08-04 | $292.40 | $398.52 | 90,628 | — | — |
| 2011-08-03 | $304.00 | $414.33 | 76,020 | — | — |
| 2011-08-02 | $300.40 | $409.43 | 70,933 | — | — |
| 2011-08-01 | $301.20 | $410.52 | 113,695 | — | — |
| 2011-07-29 | $289.60 | $394.71 | 185,293 | — | — |
| 2011-07-28 | $292.00 | $397.98 | 53,418 | — | — |
| 2011-07-27 | $289.60 | $394.71 | 98,508 | — | — |
| 2011-07-26 | $295.60 | $402.88 | 66,370 | — | — |
| 2011-07-25 | $297.20 | $405.07 | 59,730 | — | — |
| 2011-07-22 | $302.80 | $412.70 | 32,475 | — | — |
| 2011-07-21 | $300.80 | $409.97 | 39,443 | — | — |
| 2011-07-20 | $301.60 | $411.06 | 41,625 | — | — |
| 2011-07-19 | $298.80 | $407.25 | 37,053 | — | — |
| 2011-07-18 | $293.60 | $400.16 | 73,005 | — | — |
| 2011-07-15 | $296.00 | $403.43 | 34,093 | — | — |
| 2011-07-14 | $295.20 | $402.34 | 63,538 | — | — |
| 2011-07-13 | $299.60 | $408.34 | 67,655 | — | — |
| 2011-07-12 | $303.60 | $407.25 | 98,895 | — | — |
| 2011-07-11 | $306.40 | $411.00 | 92,283 | — | — |
| 2011-07-08 | $306.80 | $411.54 | 78,003 | — | — |
| 2011-07-07 | $305.20 | $409.39 | 100,820 | — | — |
| 2011-07-06 | $304.00 | $407.78 | 112,525 | — | — |
| 2011-07-05 | $300.00 | $402.42 | 77,223 | — | — |
| 2011-07-01 | $296.40 | $397.59 | 62,768 | — | — |
| 2011-06-30 | $294.00 | $394.37 | 74,288 | — | — |
| 2011-06-29 | $294.80 | $395.44 | 47,878 | — | — |
| 2011-06-28 | $294.40 | $394.90 | 46,868 | — | — |
| 2011-06-27 | $294.40 | $394.90 | 53,445 | — | — |
| 2011-06-24 | $291.20 | $390.61 | 235,700 | — | — |
| 2011-06-23 | $295.20 | $395.98 | 99,760 | — | — |
| 2011-06-22 | $298.00 | $399.73 | 88,488 | — | — |
| 2011-06-21 | $296.00 | $397.05 | 121,023 | — | — |
| 2011-06-20 | $298.80 | $400.81 | 74,605 | — | — |
| 2011-06-17 | $298.80 | $400.81 | 62,508 | — | — |
| 2011-06-16 | $303.60 | $407.25 | 35,538 | — | — |
| 2011-06-15 | $305.20 | $409.39 | 33,883 | — | — |
| 2011-06-14 | $306.00 | $410.47 | 50,815 | — | — |
| 2011-06-13 | $303.60 | $407.25 | 64,153 | — | — |
| 2011-06-10 | $308.00 | $406.71 | 74,635 | — | — |
| 2011-06-09 | $310.80 | $410.41 | 70,995 | — | — |
| 2011-06-08 | $310.00 | $409.35 | 60,298 | — | — |
| 2011-06-07 | $305.60 | $403.54 | 69,660 | — | — |
| 2011-06-06 | $302.80 | $399.84 | 66,950 | — | — |
| 2011-06-03 | $302.40 | $399.31 | 56,190 | — | — |
| 2011-06-02 | $304.00 | $401.43 | 126,555 | — | — |
| 2011-06-01 | $298.00 | $393.50 | 584,223 | — | — |
| 2011-05-31 | $305.60 | $403.54 | 135,030 | — | — |
| 2011-05-27 | $307.60 | $406.18 | 33,335 | — | — |
| 2011-05-26 | $305.60 | $403.54 | 32,800 | — | — |
| 2011-05-25 | $301.60 | $398.26 | 35,283 | — | — |
| 2011-05-24 | $302.40 | $399.31 | 51,063 | — | — |
| 2011-05-23 | $303.20 | $400.37 | 37,530 | — | — |
| 2011-05-20 | $306.80 | $405.12 | 29,118 | — | — |
| 2011-05-19 | $305.60 | $403.54 | 37,080 | — | — |
| 2011-05-18 | $304.80 | $402.48 | 33,815 | — | — |
| 2011-05-17 | $302.80 | $399.84 | 40,805 | — | — |
| 2011-05-16 | $302.40 | $399.31 | 29,478 | — | — |
| 2011-05-13 | $303.60 | $400.90 | 28,060 | — | — |
| 2011-05-12 | $303.20 | $400.37 | 48,105 | — | — |
| 2011-05-11 | $304.80 | $402.48 | 41,248 | — | — |
| 2011-05-10 | $306.40 | $398.26 | 68,030 | — | — |
| 2011-05-09 | $306.00 | $397.74 | 34,400 | — | — |
| 2011-05-06 | $303.60 | $394.62 | 35,338 | — | — |
| 2011-05-05 | $303.20 | $394.10 | 43,813 | — | — |
| 2011-05-04 | $303.20 | $394.10 | 54,885 | — | — |
| 2011-05-03 | $300.00 | $389.94 | 42,390 | — | — |
| 2011-05-02 | $298.40 | $387.86 | 34,265 | — | — |
| 2011-04-29 | $297.20 | $386.30 | 30,000 | — | — |
| 2011-04-28 | $296.00 | $384.74 | 34,260 | — | — |
| 2011-04-27 | $297.20 | $386.30 | 28,183 | — | — |
| 2011-04-26 | $295.60 | $384.22 | 25,170 | — | — |
| 2011-04-25 | $294.80 | $383.18 | 32,955 | — | — |
| 2011-04-21 | $294.80 | $383.18 | 28,223 | — | — |
| 2011-04-20 | $292.00 | $379.54 | 29,695 | — | — |
| 2011-04-19 | $290.80 | $377.98 | 23,158 | — | — |
| 2011-04-18 | $290.00 | $376.94 | 26,543 | — | — |
| 2011-04-15 | $289.60 | $376.42 | 30,515 | — | — |
| 2011-04-14 | $286.80 | $372.78 | 33,868 | — | — |
| 2011-04-13 | $286.00 | $371.74 | 36,805 | — | — |
| 2011-04-12 | $290.40 | $371.22 | 65,118 | — | — |
| 2011-04-11 | $290.00 | $370.71 | 68,540 | — | — |
| 2011-04-08 | $286.40 | $366.11 | 561,015 | — | — |
| 2011-04-07 | $306.40 | $391.68 | 34,993 | — | — |
| 2011-04-06 | $306.00 | $391.16 | 44,680 | — | — |
| 2011-04-05 | $308.40 | $394.23 | 29,285 | — | — |
| 2011-04-04 | $309.20 | $395.25 | 29,523 | — | — |
| 2011-04-01 | $306.80 | $392.19 | 17,788 | — | — |
| 2011-03-31 | $302.80 | $387.07 | 15,140 | — | — |
| 2011-03-30 | $301.60 | $385.54 | 12,553 | — | — |
| 2011-03-29 | $299.20 | $382.47 | 9,373 | — | — |
| 2011-03-28 | $299.60 | $382.98 | 6,885 | — | — |
| 2011-03-25 | $297.20 | $379.92 | 13,475 | — | — |
| 2011-03-24 | $299.60 | $382.98 | 7,840 | — | — |
| 2011-03-23 | $297.60 | $380.43 | 9,780 | — | — |
| 2011-03-22 | $297.60 | $380.43 | 10,800 | — | — |
| 2011-03-21 | $295.60 | $377.87 | 10,383 | — | — |
| 2011-03-18 | $290.40 | $371.22 | 9,723 | — | — |
| 2011-03-17 | $293.20 | $374.80 | 8,300 | — | — |
| 2011-03-16 | $290.00 | $370.71 | 9,138 | — | — |
| 2011-03-15 | $292.00 | $373.27 | 11,833 | — | — |
| 2011-03-14 | $293.20 | $374.80 | 11,898 | — | — |
| 2011-03-11 | $295.20 | $377.36 | 15,955 | — | — |
| 2011-03-10 | $300.80 | $378.38 | 27,425 | — | — |
| 2011-03-09 | $300.80 | $378.38 | 14,838 | — | — |
| 2011-03-08 | $298.40 | $375.36 | 13,953 | — | — |
| 2011-03-07 | $297.60 | $374.36 | 10,948 | — | — |
| 2011-03-04 | $296.00 | $372.34 | 12,313 | — | — |
| 2011-03-03 | $296.40 | $372.85 | 10,643 | — | — |
| 2011-03-02 | $296.80 | $373.35 | 7,603 | — | — |
| 2011-03-01 | $296.00 | $372.34 | 8,695 | — | — |
| 2011-02-28 | $295.20 | $371.34 | 13,470 | — | — |
| 2011-02-25 | $291.60 | $366.81 | 8,705 | — | — |
| 2011-02-24 | $286.40 | $360.27 | 7,565 | — | — |
| 2011-02-23 | $285.60 | $359.26 | 11,265 | — | — |
| 2011-02-22 | $288.80 | $363.29 | 12,263 | — | — |
| 2011-02-18 | $292.00 | $367.31 | 12,595 | — | — |
| 2011-02-17 | $290.40 | $365.30 | 13,535 | — | — |
| 2011-02-16 | $287.60 | $361.78 | 65,213 | — | — |
| 2011-02-15 | $293.20 | $368.82 | 12,603 | — | — |
| 2011-02-14 | $298.00 | $374.86 | 23,380 | — | — |
| 2011-02-11 | $300.80 | $378.38 | 14,445 | — | — |
| 2011-02-10 | $304.00 | $376.37 | 27,633 | — | — |
| 2011-02-09 | $305.20 | $377.85 | 40,063 | — | — |
| 2011-02-08 | $308.00 | $381.32 | 22,745 | — | — |
| 2011-02-07 | $306.00 | $378.84 | 24,100 | — | — |
| 2011-02-04 | $304.40 | $376.86 | 25,468 | — | — |
| 2011-02-03 | $303.60 | $375.87 | 107,265 | — | — |
| 2011-02-02 | $314.40 | $389.24 | 24,120 | — | — |
| 2011-02-01 | $316.80 | $392.22 | 14,460 | — | — |
| 2011-01-31 | $312.80 | $387.26 | 10,355 | — | — |
| 2011-01-28 | $312.80 | $387.26 | 11,355 | — | — |
| 2011-01-27 | $310.80 | $384.79 | 10,868 | — | — |
| 2011-01-26 | $310.00 | $383.80 | 11,355 | — | — |
| 2011-01-25 | $306.00 | $378.84 | 11,948 | — | — |
| 2011-01-24 | $307.20 | $380.33 | 19,803 | — | — |
| 2011-01-21 | $303.20 | $375.38 | 70,643 | — | — |
| 2011-01-20 | $309.20 | $382.81 | 13,840 | — | — |
| 2011-01-19 | $317.60 | $393.21 | 5,645 | — | — |
| 2011-01-18 | $320.40 | $396.67 | 5,688 | — | — |
| 2011-01-14 | $320.00 | $396.18 | 7,540 | — | — |
| 2011-01-13 | $318.80 | $394.69 | 7,578 | — | — |
| 2011-01-12 | $322.80 | $399.64 | 13,770 | — | — |
| 2011-01-11 | $323.20 | $394.20 | 14,850 | — | — |
| 2011-01-10 | $322.00 | $392.73 | 17,435 | — | — |
| 2011-01-07 | $320.40 | $390.78 | 10,115 | — | — |
| 2011-01-06 | $321.20 | $391.76 | 10,980 | — | — |
| 2011-01-05 | $316.80 | $386.39 | 8,555 | — | — |
| 2011-01-04 | $317.20 | $386.88 | 8,965 | — | — |
| 2011-01-03 | $314.00 | $382.98 | 10,603 | — | — |