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
- 1995-12-21 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 | $84.00 | $84.00 | 436 | — | — |
| 2011-12-29 | $82.50 | $82.50 | 663 | — | — |
| 2011-12-28 | $82.50 | $82.50 | 427 | — | — |
| 2011-12-27 | $88.50 | $88.50 | 1,196 | — | — |
| 2011-12-23 | $96.00 | $96.00 | 357 | — | — |
| 2011-12-22 | $91.50 | $91.50 | 265 | — | — |
| 2011-12-21 | $91.50 | $91.50 | 97 | — | — |
| 2011-12-20 | $91.50 | $91.50 | 155 | — | — |
| 2011-12-19 | $96.00 | $96.00 | 147 | — | — |
| 2011-12-16 | $105.00 | $105.00 | 38 | — | — |
| 2011-12-15 | $97.50 | $97.50 | 54 | — | — |
| 2011-12-14 | $93.00 | $93.00 | 34 | — | — |
| 2011-12-13 | $97.50 | $97.50 | 107 | — | — |
| 2011-12-12 | $97.50 | $97.50 | 567 | — | — |
| 2011-12-09 | $102.00 | $102.00 | 113 | — | — |
| 2011-12-08 | $97.50 | $97.50 | 129 | — | — |
| 2011-12-07 | $103.50 | $103.50 | 97 | — | — |
| 2011-12-06 | $99.00 | $99.00 | 165 | — | — |
| 2011-12-05 | $105.00 | $105.00 | 85 | — | — |
| 2011-12-02 | $106.50 | $106.50 | 317 | — | — |
| 2011-12-01 | $109.50 | $109.50 | 34 | — | — |
| 2011-11-30 | $109.50 | $109.50 | 171 | — | — |
| 2011-11-29 | $109.50 | $109.50 | 161 | — | — |
| 2011-11-28 | $120.00 | $120.00 | 1,091 | — | — |
| 2011-11-25 | $127.50 | $127.50 | 1,359 | — | — |
| 2011-11-23 | $118.50 | $118.50 | 1,609 | — | — |
| 2011-11-22 | $105.00 | $105.00 | 497 | — | — |
| 2011-11-21 | $103.50 | $103.50 | 562 | — | — |
| 2011-11-18 | $91.50 | $91.50 | 414 | — | — |
| 2011-11-17 | $84.00 | $84.00 | 85 | — | — |
| 2011-11-16 | $87.00 | $87.00 | 541 | — | — |
| 2011-11-15 | $85.50 | $85.50 | 175 | — | — |
| 2011-11-14 | $85.50 | $85.50 | 516 | — | — |
| 2011-11-11 | $84.00 | $84.00 | 75 | — | — |
| 2011-11-10 | $84.00 | $84.00 | 125 | — | — |
| 2011-11-09 | $84.00 | $84.00 | 287 | — | — |
| 2011-11-08 | $82.50 | $82.50 | 74 | — | — |
| 2011-11-07 | $87.00 | $87.00 | 58 | — | — |
| 2011-11-04 | $88.50 | $88.50 | 37 | — | — |
| 2011-11-03 | $87.00 | $87.00 | 6 | — | — |
| 2011-11-02 | $84.00 | $84.00 | 107 | — | — |
| 2011-11-01 | $82.50 | $82.50 | 69 | — | — |
| 2011-10-31 | $87.00 | $87.00 | 159 | — | — |
| 2011-10-28 | $87.00 | $87.00 | 372 | — | — |
| 2011-10-27 | $87.00 | $87.00 | 272 | — | — |
| 2011-10-26 | $90.00 | $90.00 | 211 | — | — |
| 2011-10-25 | $87.00 | $87.00 | 71 | — | — |
| 2011-10-24 | $90.00 | $90.00 | 137 | — | — |
| 2011-10-21 | $90.00 | $90.00 | 57 | — | — |
| 2011-10-20 | $85.50 | $85.50 | 145 | — | — |
| 2011-10-19 | $82.50 | $82.50 | 115 | — | — |
| 2011-10-18 | $87.00 | $87.00 | 135 | — | — |
| 2011-10-17 | $93.00 | $93.00 | 36 | — | — |
| 2011-10-14 | $88.50 | $88.50 | 419 | — | — |
| 2011-10-13 | $88.50 | $88.50 | 119 | — | — |
| 2011-10-12 | $84.00 | $84.00 | 47 | — | — |
| 2011-10-11 | $90.00 | $90.00 | 130 | — | — |
| 2011-10-10 | $88.50 | $88.50 | 87 | — | — |
| 2011-10-07 | $90.00 | $90.00 | 19 | — | — |
| 2011-10-06 | $90.00 | $90.00 | 149 | — | — |
| 2011-10-05 | $85.50 | $85.50 | 247 | — | — |
| 2011-10-04 | $84.00 | $84.00 | 153 | — | — |
| 2011-10-03 | $90.00 | $90.00 | 105 | — | — |
| 2011-09-30 | $91.50 | $91.50 | 47 | — | — |
| 2011-09-29 | $84.00 | $84.00 | 72 | — | — |
| 2011-09-28 | $90.00 | $90.00 | 53 | — | — |
| 2011-09-27 | $90.00 | $90.00 | 1,328 | — | — |
| 2011-09-26 | $88.50 | $88.50 | 215 | — | — |
| 2011-09-23 | $91.50 | $91.50 | 139 | — | — |
| 2011-09-22 | $88.50 | $88.50 | 164 | — | — |
| 2011-09-21 | $91.50 | $91.50 | 1,153 | — | — |
| 2011-09-20 | $100.50 | $100.50 | 365 | — | — |
| 2011-09-19 | $108.00 | $108.00 | 234 | — | — |
| 2011-09-16 | $114.00 | $114.00 | 84 | — | — |
| 2011-09-15 | $108.00 | $108.00 | 118 | — | — |
| 2011-09-14 | $105.00 | $105.00 | 80 | — | — |
| 2011-09-13 | $106.50 | $106.50 | 170 | — | — |
| 2011-09-12 | $105.00 | $105.00 | 86 | — | — |
| 2011-09-09 | $111.00 | $111.00 | 93 | — | — |
| 2011-09-08 | $108.00 | $108.00 | 161 | — | — |
| 2011-09-07 | $112.50 | $112.50 | 37 | — | — |
| 2011-09-06 | $106.50 | $106.50 | 586 | — | — |
| 2011-09-02 | $111.00 | $111.00 | 66 | — | — |
| 2011-09-01 | $112.50 | $112.50 | 90 | — | — |
| 2011-08-31 | $114.00 | $114.00 | 109 | — | — |
| 2011-08-30 | $109.50 | $109.50 | 60 | — | — |
| 2011-08-29 | $115.50 | $115.50 | 51 | — | — |
| 2011-08-26 | $111.00 | $111.00 | 109 | — | — |
| 2011-08-25 | $108.00 | $108.00 | 137 | — | — |
| 2011-08-24 | $112.50 | $112.50 | 41 | — | — |
| 2011-08-23 | $114.00 | $114.00 | 128 | — | — |
| 2011-08-22 | $115.50 | $115.50 | 72 | — | — |
| 2011-08-19 | $109.50 | $109.50 | 257 | — | — |
| 2011-08-18 | $120.00 | $120.00 | 89 | — | — |
| 2011-08-17 | $118.50 | $118.50 | 42 | — | — |
| 2011-08-16 | $117.00 | $117.00 | 48 | — | — |
| 2011-08-15 | $115.50 | $115.50 | 57 | — | — |
| 2011-08-12 | $120.00 | $120.00 | 113 | — | — |
| 2011-08-11 | $112.50 | $112.50 | 441 | — | — |
| 2011-08-10 | $112.50 | $112.50 | 170 | — | — |
| 2011-08-09 | $115.50 | $115.50 | 409 | — | — |
| 2011-08-08 | $115.50 | $115.50 | 629 | — | — |
| 2011-08-05 | $118.50 | $118.50 | 458 | — | — |
| 2011-08-04 | $123.00 | $123.00 | 317 | — | — |
| 2011-08-03 | $129.00 | $129.00 | 37 | — | — |
| 2011-08-02 | $126.00 | $126.00 | 265 | — | — |
| 2011-08-01 | $132.00 | $132.00 | 176 | — | — |
| 2011-07-29 | $130.50 | $130.50 | 235 | — | — |
| 2011-07-28 | $130.50 | $130.50 | 815 | — | — |
| 2011-07-27 | $139.50 | $139.50 | 129 | — | — |
| 2011-07-26 | $145.50 | $145.50 | 119 | — | — |
| 2011-07-25 | $142.50 | $142.50 | 67 | — | — |
| 2011-07-22 | $144.00 | $144.00 | 156 | — | — |
| 2011-07-21 | $141.00 | $141.00 | 446 | — | — |
| 2011-07-20 | $142.50 | $142.50 | 961 | — | — |
| 2011-07-19 | $147.00 | $147.00 | 141 | — | — |
| 2011-07-18 | $153.00 | $153.00 | 208 | — | — |
| 2011-07-15 | $153.00 | $153.00 | 45 | — | — |
| 2011-07-14 | $153.00 | $153.00 | 131 | — | — |
| 2011-07-13 | $151.50 | $151.50 | 75 | — | — |
| 2011-07-12 | $151.50 | $151.50 | 300 | — | — |
| 2011-07-11 | $157.50 | $157.50 | 195 | — | — |
| 2011-07-08 | $159.00 | $159.00 | 282 | — | — |
| 2011-07-07 | $153.00 | $153.00 | 96 | — | — |
| 2011-07-06 | $151.50 | $151.50 | 187 | — | — |
| 2011-07-05 | $156.00 | $156.00 | 233 | — | — |
| 2011-07-01 | $151.50 | $151.50 | 303 | — | — |
| 2011-06-30 | $154.50 | $154.50 | 63 | — | — |
| 2011-06-29 | $153.00 | $153.00 | 349 | — | — |
| 2011-06-28 | $154.50 | $154.50 | 372 | — | — |
| 2011-06-27 | $151.50 | $151.50 | 619 | — | — |
| 2011-06-24 | $159.00 | $159.00 | 333 | — | — |
| 2011-06-23 | $157.50 | $157.50 | 157 | — | — |
| 2011-06-22 | $159.00 | $159.00 | 187 | — | — |
| 2011-06-21 | $159.00 | $159.00 | 63 | — | — |
| 2011-06-20 | $157.50 | $157.50 | 25 | — | — |
| 2011-06-17 | $159.00 | $159.00 | 202 | — | — |
| 2011-06-16 | $157.50 | $157.50 | 383 | — | — |
| 2011-06-15 | $162.00 | $162.00 | 235 | — | — |
| 2011-06-14 | $163.50 | $163.50 | 302 | — | — |
| 2011-06-13 | $163.50 | $163.50 | 245 | — | — |
| 2011-06-10 | $172.50 | $172.50 | 416 | — | — |
| 2011-06-09 | $171.00 | $171.00 | 889 | — | — |
| 2011-06-08 | $169.50 | $169.50 | 147 | — | — |
| 2011-06-07 | $171.00 | $171.00 | 1,219 | — | — |
| 2011-06-06 | $163.50 | $163.50 | 283 | — | — |
| 2011-06-03 | $162.00 | $162.00 | 933 | — | — |
| 2011-06-02 | $156.00 | $156.00 | 1,086 | — | — |
| 2011-06-01 | $157.50 | $157.50 | 40 | — | — |
| 2011-05-31 | $159.00 | $159.00 | 98 | — | — |
| 2011-05-27 | $160.50 | $160.50 | 208 | — | — |
| 2011-05-26 | $160.50 | $160.50 | 276 | — | — |
| 2011-05-25 | $157.50 | $157.50 | 214 | — | — |
| 2011-05-24 | $156.00 | $156.00 | 307 | — | — |
| 2011-05-23 | $156.00 | $156.00 | 232 | — | — |
| 2011-05-20 | $156.00 | $156.00 | 260 | — | — |
| 2011-05-19 | $156.00 | $156.00 | 380 | — | — |
| 2011-05-18 | $159.00 | $159.00 | 221 | — | — |
| 2011-05-17 | $154.50 | $154.50 | 951 | — | — |
| 2011-05-16 | $147.00 | $147.00 | 427 | — | — |
| 2011-05-13 | $150.00 | $150.00 | 593 | — | — |
| 2011-05-12 | $154.50 | $154.50 | 2,527 | — | — |
| 2011-05-11 | $154.50 | $154.50 | 8,000 | — | — |
| 2011-05-10 | $135.00 | $135.00 | 1,561 | — | — |
| 2011-05-09 | $151.50 | $151.50 | 387 | — | — |
| 2011-05-06 | $153.00 | $153.00 | 247 | — | — |
| 2011-05-05 | $154.50 | $154.50 | 86 | — | — |
| 2011-05-04 | $154.50 | $154.50 | 47 | — | — |
| 2011-05-03 | $154.50 | $154.50 | 140 | — | — |
| 2011-05-02 | $154.50 | $154.50 | 147 | — | — |
| 2011-04-29 | $154.50 | $154.50 | 207 | — | — |
| 2011-04-28 | $156.00 | $156.00 | 400 | — | — |
| 2011-04-27 | $159.00 | $159.00 | 207 | — | — |
| 2011-04-26 | $160.50 | $160.50 | 310 | — | — |
| 2011-04-25 | $162.00 | $162.00 | 72 | — | — |
| 2011-04-21 | $162.00 | $162.00 | 152 | — | — |
| 2011-04-20 | $156.00 | $156.00 | 109 | — | — |
| 2011-04-19 | $159.00 | $159.00 | 267 | — | — |
| 2011-04-18 | $154.50 | $154.50 | 84 | — | — |
| 2011-04-15 | $156.00 | $156.00 | 154 | — | — |
| 2011-04-14 | $153.00 | $153.00 | 267 | — | — |
| 2011-04-13 | $151.50 | $151.50 | 606 | — | — |
| 2011-04-12 | $153.00 | $153.00 | 137 | — | — |
| 2011-04-11 | $156.00 | $156.00 | 159 | — | — |
| 2011-04-08 | $157.50 | $157.50 | 433 | — | — |
| 2011-04-07 | $157.50 | $157.50 | 155 | — | — |
| 2011-04-06 | $157.50 | $157.50 | 329 | — | — |
| 2011-04-05 | $156.00 | $156.00 | 153 | — | — |
| 2011-04-04 | $159.00 | $159.00 | 225 | — | — |
| 2011-04-01 | $160.50 | $160.50 | 655 | — | — |
| 2011-03-31 | $160.50 | $160.50 | 539 | — | — |
| 2011-03-30 | $163.50 | $163.50 | 688 | — | — |
| 2011-03-29 | $162.00 | $162.00 | 789 | — | — |
| 2011-03-28 | $166.50 | $166.50 | 312 | — | — |
| 2011-03-25 | $165.00 | $165.00 | 505 | — | — |
| 2011-03-24 | $165.00 | $165.00 | 365 | — | — |
| 2011-03-23 | $166.50 | $166.50 | 251 | — | — |
| 2011-03-22 | $165.00 | $165.00 | 315 | — | — |
| 2011-03-21 | $169.50 | $169.50 | 183 | — | — |
| 2011-03-18 | $163.50 | $163.50 | 399 | — | — |
| 2011-03-17 | $166.50 | $166.50 | 245 | — | — |
| 2011-03-16 | $165.00 | $165.00 | 476 | — | — |
| 2011-03-15 | $165.00 | $165.00 | 534 | — | — |
| 2011-03-14 | $172.50 | $172.50 | 219 | — | — |
| 2011-03-11 | $172.50 | $172.50 | 227 | — | — |
| 2011-03-10 | $168.00 | $168.00 | 515 | — | — |
| 2011-03-09 | $171.00 | $171.00 | 257 | — | — |
| 2011-03-08 | $177.00 | $177.00 | 191 | — | — |
| 2011-03-07 | $172.50 | $172.50 | 229 | — | — |
| 2011-03-04 | $172.50 | $172.50 | 183 | — | — |
| 2011-03-03 | $174.00 | $174.00 | 264 | — | — |
| 2011-03-02 | $175.50 | $175.50 | 115 | — | — |
| 2011-03-01 | $172.50 | $172.50 | 807 | — | — |
| 2011-02-28 | $180.00 | $180.00 | 185 | — | — |
| 2011-02-25 | $181.50 | $181.50 | 48 | — | — |
| 2011-02-24 | $181.50 | $181.50 | 339 | — | — |
| 2011-02-23 | $181.50 | $181.50 | 309 | — | — |
| 2011-02-22 | $183.00 | $183.00 | 597 | — | — |
| 2011-02-18 | $186.00 | $186.00 | 288 | — | — |
| 2011-02-17 | $184.50 | $184.50 | 288 | — | — |
| 2011-02-16 | $186.00 | $186.00 | 639 | — | — |
| 2011-02-15 | $186.00 | $186.00 | 226 | — | — |
| 2011-02-14 | $186.00 | $186.00 | 241 | — | — |
| 2011-02-11 | $186.00 | $186.00 | 382 | — | — |
| 2011-02-10 | $189.00 | $189.00 | 409 | — | — |
| 2011-02-09 | $189.00 | $189.00 | 219 | — | — |
| 2011-02-08 | $192.00 | $192.00 | 407 | — | — |
| 2011-02-07 | $189.00 | $189.00 | 321 | — | — |
| 2011-02-04 | $190.50 | $190.50 | 1,100 | — | — |
| 2011-02-03 | $189.00 | $189.00 | 489 | — | — |
| 2011-02-02 | $187.50 | $187.50 | 319 | — | — |
| 2011-02-01 | $190.50 | $190.50 | 368 | — | — |
| 2011-01-31 | $190.50 | $190.50 | 679 | — | — |
| 2011-01-28 | $187.50 | $187.50 | 630 | — | — |
| 2011-01-27 | $198.00 | $198.00 | 853 | — | — |
| 2011-01-26 | $193.50 | $193.50 | 943 | — | — |
| 2011-01-25 | $181.50 | $181.50 | 282 | — | — |
| 2011-01-24 | $187.50 | $187.50 | 408 | — | — |
| 2011-01-21 | $183.00 | $183.00 | 360 | — | — |
| 2011-01-20 | $189.00 | $189.00 | 237 | — | — |
| 2011-01-19 | $187.50 | $187.50 | 637 | — | — |
| 2011-01-18 | $193.50 | $193.50 | 789 | — | — |
| 2011-01-14 | $193.50 | $193.50 | 629 | — | — |
| 2011-01-13 | $189.00 | $189.00 | 773 | — | — |
| 2011-01-12 | $190.50 | $190.50 | 855 | — | — |
| 2011-01-11 | $192.00 | $192.00 | 1,037 | — | — |
| 2011-01-10 | $193.50 | $193.50 | 3,822 | — | — |
| 2011-01-07 | $201.00 | $201.00 | 21,266 | — | — |
| 2011-01-06 | $174.00 | $174.00 | 365 | — | — |
| 2011-01-05 | $169.50 | $169.50 | 322 | — | — |
| 2011-01-04 | $172.50 | $172.50 | 325 | — | — |
| 2011-01-03 | $169.50 | $169.50 | 389 | — | — |