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
- 2009-05-07 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 | $145.25 | $145.25 | 8,368 |
| 2011-12-29 | $140.25 | $140.25 | 8,848 |
| 2011-12-28 | $136.25 | $136.25 | 8,432 |
| 2011-12-27 | $141.25 | $141.25 | 5,172 |
| 2011-12-23 | $145.00 | $145.00 | 4,256 |
| 2011-12-22 | $140.75 | $140.75 | 11,760 |
| 2011-12-21 | $146.00 | $146.00 | 12,396 |
| 2011-12-20 | $152.75 | $152.75 | 15,504 |
| 2011-12-19 | $133.00 | $133.00 | 7,464 |
| 2011-12-16 | $133.75 | $133.75 | 12,492 |
| 2011-12-15 | $135.25 | $135.25 | 9,012 |
| 2011-12-14 | $136.75 | $136.75 | 18,876 |
| 2011-12-13 | $143.25 | $143.25 | 14,488 |
| 2011-12-12 | $154.75 | $154.75 | 8,728 |
| 2011-12-09 | $157.75 | $157.75 | 6,664 |
| 2011-12-08 | $154.25 | $154.25 | 10,788 |
| 2011-12-07 | $161.50 | $161.50 | 10,320 |
| 2011-12-06 | $162.75 | $162.75 | 13,152 |
| 2011-12-05 | $160.00 | $160.00 | 8,200 |
| 2011-12-02 | $165.00 | $165.00 | 6,296 |
| 2011-12-01 | $170.25 | $170.25 | 9,664 |
| 2011-11-30 | $172.00 | $172.00 | 23,560 |
| 2011-11-29 | $160.50 | $160.50 | 12,972 |
| 2011-11-28 | $153.50 | $153.50 | 21,404 |
| 2011-11-25 | $151.50 | $151.50 | 5,604 |
| 2011-11-23 | $157.75 | $157.75 | 11,188 |
| 2011-11-22 | $162.25 | $162.25 | 14,820 |
| 2011-11-21 | $166.50 | $166.50 | 14,888 |
| 2011-11-18 | $177.75 | $177.75 | 9,804 |
| 2011-11-17 | $175.00 | $175.00 | 11,196 |
| 2011-11-16 | $176.25 | $176.25 | 12,328 |
| 2011-11-15 | $183.25 | $183.25 | 12,512 |
| 2011-11-14 | $190.50 | $190.50 | 7,428 |
| 2011-11-11 | $201.25 | $201.25 | 9,148 |
| 2011-11-10 | $191.25 | $191.25 | 8,456 |
| 2011-11-09 | $196.50 | $196.50 | 13,132 |
| 2011-11-08 | $218.00 | $218.00 | 10,196 |
| 2011-11-07 | $210.25 | $210.25 | 8,828 |
| 2011-11-04 | $209.75 | $209.75 | 8,900 |
| 2011-11-03 | $220.25 | $220.25 | 14,464 |
| 2011-11-02 | $188.00 | $188.00 | 9,856 |
| 2011-11-01 | $182.50 | $182.50 | 14,212 |
| 2011-10-31 | $175.25 | $175.25 | 12,172 |
| 2011-10-28 | $188.75 | $188.75 | 10,700 |
| 2011-10-27 | $187.25 | $187.25 | 15,916 |
| 2011-10-26 | $184.25 | $184.25 | 11,892 |
| 2011-10-25 | $188.25 | $188.25 | 16,448 |
| 2011-10-24 | $192.00 | $192.00 | 11,224 |
| 2011-10-21 | $190.50 | $190.50 | 7,072 |
| 2011-10-20 | $184.00 | $184.00 | 6,976 |
| 2011-10-19 | $191.50 | $191.50 | 6,028 |
| 2011-10-18 | $213.25 | $213.25 | 8,616 |
| 2011-10-17 | $198.50 | $198.50 | 8,884 |
| 2011-10-14 | $223.25 | $223.25 | 4,900 |
| 2011-10-13 | $217.00 | $217.00 | 6,120 |
| 2011-10-12 | $228.25 | $228.25 | 15,972 |
| 2011-10-11 | $208.50 | $208.50 | 8,352 |
| 2011-10-10 | $203.50 | $203.50 | 10,204 |
| 2011-10-07 | $180.25 | $180.25 | 7,428 |
| 2011-10-06 | $191.25 | $191.25 | 9,500 |
| 2011-10-05 | $181.75 | $181.75 | 11,116 |
| 2011-10-04 | $170.25 | $170.25 | 15,136 |
| 2011-10-03 | $176.00 | $176.00 | 10,580 |
| 2011-09-30 | $186.00 | $186.00 | 12,456 |
| 2011-09-29 | $195.25 | $195.25 | 11,308 |
| 2011-09-28 | $192.75 | $192.75 | 10,996 |
| 2011-09-27 | $211.50 | $211.50 | 10,192 |
| 2011-09-26 | $207.25 | $207.25 | 13,428 |
| 2011-09-23 | $217.50 | $217.50 | 16,176 |
| 2011-09-22 | $231.50 | $231.50 | 23,492 |
| 2011-09-21 | $296.50 | $296.50 | 7,100 |
| 2011-09-20 | $303.25 | $303.25 | 19,064 |
| 2011-09-19 | $284.75 | $284.75 | 10,136 |
| 2011-09-16 | $297.75 | $297.75 | 23,908 |
| 2011-09-15 | $292.50 | $292.50 | 17,504 |
| 2011-09-14 | $305.25 | $305.25 | 10,224 |
| 2011-09-13 | $311.25 | $311.25 | 10,144 |
| 2011-09-12 | $314.25 | $314.25 | 10,076 |
| 2011-09-09 | $324.00 | $324.00 | 8,808 |
| 2011-09-08 | $324.25 | $324.25 | 9,876 |
| 2011-09-07 | $341.75 | $341.75 | 26,644 |
| 2011-09-06 | $338.75 | $338.75 | 14,300 |
| 2011-09-02 | $348.50 | $348.50 | 60,412 |
| 2011-09-01 | $344.50 | $344.50 | 8,536 |
| 2011-08-31 | $331.25 | $331.25 | 6,536 |
| 2011-08-30 | $347.50 | $347.50 | 3,816 |
| 2011-08-29 | $351.75 | $351.75 | 4,956 |
| 2011-08-26 | $313.75 | $313.75 | 2,392 |
| 2011-08-25 | $305.25 | $305.25 | 4,728 |
| 2011-08-24 | $314.50 | $314.50 | 3,820 |
| 2011-08-23 | $333.50 | $333.50 | 3,736 |
| 2011-08-22 | $329.75 | $329.75 | 6,860 |
| 2011-08-19 | $289.50 | $289.50 | 5,368 |
| 2011-08-18 | $284.75 | $284.75 | 6,728 |
| 2011-08-17 | $300.75 | $300.75 | 4,012 |
| 2011-08-16 | $305.75 | $305.75 | 7,052 |
| 2011-08-15 | $311.25 | $311.25 | 6,872 |
| 2011-08-12 | $285.25 | $285.25 | 4,808 |
| 2011-08-11 | $291.25 | $291.25 | 6,404 |
| 2011-08-10 | $292.00 | $292.00 | 9,380 |
| 2011-08-09 | $287.00 | $287.00 | 5,604 |
| 2011-08-08 | $282.00 | $282.00 | 7,672 |
| 2011-08-05 | $320.50 | $320.50 | 2,328 |
| 2011-08-04 | $332.50 | $332.50 | 4,172 |
| 2011-08-03 | $363.00 | $363.00 | 7,296 |
| 2011-08-02 | $353.75 | $353.75 | 4,392 |
| 2011-08-01 | $362.50 | $362.50 | 1,624 |
| 2011-07-29 | $363.50 | $363.50 | 3,256 |
| 2011-07-28 | $365.50 | $365.50 | 9,168 |
| 2011-07-27 | $391.25 | $391.25 | 9,956 |
| 2011-07-26 | $435.50 | $435.50 | 1,424 |
| 2011-07-25 | $435.75 | $435.75 | 2,360 |
| 2011-07-22 | $444.50 | $444.50 | 2,260 |
| 2011-07-21 | $448.75 | $448.75 | 2,428 |
| 2011-07-20 | $448.50 | $448.50 | 1,624 |
| 2011-07-19 | $456.75 | $456.75 | 1,616 |
| 2011-07-18 | $466.25 | $466.25 | 3,720 |
| 2011-07-15 | $465.75 | $465.75 | 2,792 |
| 2011-07-14 | $455.00 | $455.00 | 3,196 |
| 2011-07-13 | $464.50 | $464.50 | 5,544 |
| 2011-07-12 | $463.75 | $463.75 | 4,856 |
| 2011-07-11 | $439.50 | $439.50 | 2,644 |
| 2011-07-08 | $453.75 | $453.75 | 2,724 |
| 2011-07-07 | $470.50 | $470.50 | 2,872 |
| 2011-07-06 | $460.00 | $460.00 | 2,720 |
| 2011-07-05 | $461.75 | $461.75 | 3,936 |
| 2011-07-01 | $446.75 | $446.75 | 3,844 |
| 2011-06-30 | $444.50 | $444.50 | 4,800 |
| 2011-06-29 | $458.25 | $458.25 | 2,888 |
| 2011-06-28 | $463.25 | $463.25 | 3,712 |
| 2011-06-27 | $476.75 | $476.75 | 5,056 |
| 2011-06-24 | $492.00 | $492.00 | 52,856 |
| 2011-06-23 | $505.50 | $505.50 | 3,524 |
| 2011-06-22 | $510.50 | $510.50 | 9,128 |
| 2011-06-21 | $483.00 | $483.00 | 6,724 |
| 2011-06-20 | $475.00 | $475.00 | 4,300 |
| 2011-06-17 | $470.75 | $470.75 | 28,916 |
| 2011-06-16 | $466.25 | $466.25 | 5,096 |
| 2011-06-15 | $477.00 | $477.00 | 5,476 |
| 2011-06-14 | $479.00 | $479.00 | 8,048 |
| 2011-06-13 | $480.00 | $480.00 | 14,228 |
| 2011-06-10 | $453.50 | $453.50 | 2,232 |
| 2011-06-09 | $450.00 | $450.00 | 1,816 |
| 2011-06-08 | $436.75 | $436.75 | 1,632 |
| 2011-06-07 | $432.75 | $432.75 | 1,656 |
| 2011-06-06 | $419.25 | $419.25 | 1,508 |
| 2011-06-03 | $431.75 | $431.75 | 732 |
| 2011-06-02 | $442.75 | $442.75 | 1,584 |
| 2011-06-01 | $452.75 | $452.75 | 1,664 |
| 2011-05-31 | $468.50 | $468.50 | 3,928 |
| 2011-05-27 | $454.75 | $454.75 | 1,928 |
| 2011-05-26 | $443.50 | $443.50 | 1,484 |
| 2011-05-25 | $438.25 | $438.25 | 1,860 |
| 2011-05-24 | $422.00 | $422.00 | 2,520 |
| 2011-05-23 | $425.50 | $425.50 | 1,284 |
| 2011-05-20 | $428.00 | $428.00 | 1,836 |
| 2011-05-19 | $435.50 | $435.50 | 1,088 |
| 2011-05-18 | $443.25 | $443.25 | 3,440 |
| 2011-05-17 | $409.25 | $409.25 | 3,632 |
| 2011-05-16 | $422.00 | $422.00 | 2,640 |
| 2011-05-13 | $430.25 | $430.25 | 1,656 |
| 2011-05-12 | $439.50 | $439.50 | 3,720 |
| 2011-05-11 | $454.50 | $454.50 | 4,352 |
| 2011-05-10 | $469.50 | $469.50 | 2,632 |
| 2011-05-09 | $485.50 | $485.50 | 2,476 |
| 2011-05-06 | $459.25 | $459.25 | 2,600 |
| 2011-05-05 | $453.75 | $453.75 | 4,832 |
| 2011-05-04 | $476.50 | $476.50 | 5,240 |
| 2011-05-03 | $487.00 | $487.00 | 4,540 |
| 2011-05-02 | $495.25 | $495.25 | 6,068 |
| 2011-04-29 | $500.00 | $500.00 | 6,880 |
| 2011-04-28 | $516.00 | $516.00 | 7,200 |
| 2011-04-27 | $537.50 | $537.50 | 6,124 |
| 2011-04-26 | $527.50 | $527.50 | 3,584 |
| 2011-04-25 | $552.50 | $552.50 | 3,932 |
| 2011-04-21 | $571.00 | $571.00 | 4,652 |
| 2011-04-20 | $563.75 | $563.75 | 3,800 |
| 2011-04-19 | $534.75 | $534.75 | 4,648 |
| 2011-04-18 | $537.50 | $537.50 | 6,680 |
| 2011-04-15 | $573.75 | $573.75 | 3,964 |
| 2011-04-14 | $584.50 | $584.50 | 3,660 |
| 2011-04-13 | $568.50 | $568.50 | 3,228 |
| 2011-04-12 | $550.00 | $550.00 | 5,328 |
| 2011-04-11 | $578.25 | $578.25 | 10,824 |
| 2011-04-08 | $603.75 | $603.75 | 13,660 |
| 2011-04-07 | $535.00 | $535.00 | 7,580 |
| 2011-04-06 | $565.00 | $565.00 | 12,896 |
| 2011-04-05 | $573.00 | $573.00 | 9,440 |
| 2011-04-04 | $555.75 | $555.75 | 1,576 |
| 2011-04-01 | $552.75 | $552.75 | 2,088 |
| 2011-03-31 | $549.00 | $549.00 | 2,424 |
| 2011-03-30 | $557.00 | $557.00 | 2,444 |
| 2011-03-29 | $534.00 | $534.00 | 2,552 |
| 2011-03-28 | $547.75 | $547.75 | 1,940 |
| 2011-03-25 | $573.00 | $573.00 | 4,596 |
| 2011-03-24 | $577.50 | $577.50 | 8,944 |
| 2011-03-23 | $578.50 | $578.50 | 10,284 |
| 2011-03-22 | $463.75 | $463.75 | 1,580 |
| 2011-03-21 | $475.00 | $475.00 | 3,064 |
| 2011-03-18 | $448.50 | $448.50 | 1,432 |
| 2011-03-17 | $446.50 | $446.50 | 1,960 |
| 2011-03-16 | $448.25 | $448.25 | 4,716 |
| 2011-03-15 | $461.25 | $461.25 | 3,924 |
| 2011-03-14 | $493.50 | $493.50 | 2,384 |
| 2011-03-11 | $515.00 | $515.00 | 2,844 |
| 2011-03-10 | $485.25 | $485.25 | 4,052 |
| 2011-03-09 | $541.50 | $541.50 | 2,604 |
| 2011-03-08 | $587.50 | $587.50 | 2,388 |
| 2011-03-07 | $610.25 | $610.25 | 3,656 |
| 2011-03-04 | $605.75 | $605.75 | 2,256 |
| 2011-03-03 | $595.50 | $595.50 | 2,808 |
| 2011-03-02 | $592.25 | $592.25 | 4,380 |
| 2011-03-01 | $558.75 | $558.75 | 1,888 |
| 2011-02-28 | $526.25 | $526.25 | 6,000 |
| 2011-02-25 | $530.00 | $530.00 | 2,492 |
| 2011-02-24 | $499.50 | $499.50 | 1,452 |
| 2011-02-23 | $519.00 | $519.00 | 2,752 |
| 2011-02-22 | $518.75 | $518.75 | 3,240 |
| 2011-02-18 | $551.50 | $551.50 | 2,960 |
| 2011-02-17 | $550.50 | $550.50 | 1,456 |
| 2011-02-16 | $562.25 | $562.25 | 1,340 |
| 2011-02-15 | $564.75 | $564.75 | 1,796 |
| 2011-02-14 | $563.00 | $563.00 | 1,636 |
| 2011-02-11 | $567.00 | $567.00 | 2,940 |
| 2011-02-10 | $571.25 | $571.25 | 1,864 |
| 2011-02-09 | $554.25 | $554.25 | 2,836 |
| 2011-02-08 | $548.75 | $548.75 | 3,072 |
| 2011-02-07 | $539.50 | $539.50 | 1,900 |
| 2011-02-04 | $535.00 | $535.00 | 1,824 |
| 2011-02-03 | $538.75 | $538.75 | 3,648 |
| 2011-02-02 | $524.00 | $524.00 | 1,692 |
| 2011-02-01 | $523.75 | $523.75 | 2,640 |
| 2011-01-31 | $490.00 | $490.00 | 2,488 |
| 2011-01-28 | $496.00 | $496.00 | 4,164 |
| 2011-01-27 | $498.75 | $498.75 | 2,468 |
| 2011-01-26 | $494.75 | $494.75 | 5,412 |
| 2011-01-25 | $486.25 | $486.25 | 2,952 |
| 2011-01-24 | $500.00 | $500.00 | 3,588 |
| 2011-01-21 | $506.50 | $506.50 | 5,144 |
| 2011-01-20 | $515.75 | $515.75 | 4,144 |
| 2011-01-19 | $526.25 | $526.25 | 2,024 |
| 2011-01-18 | $529.00 | $529.00 | 2,780 |
| 2011-01-14 | $531.25 | $531.25 | 12,508 |
| 2011-01-13 | $559.25 | $559.25 | 9,292 |
| 2011-01-12 | $596.75 | $596.75 | 3,684 |
| 2011-01-11 | $618.50 | $618.50 | 10,424 |
| 2011-01-10 | $636.00 | $636.00 | 1,324 |
| 2011-01-07 | $636.50 | $636.50 | 1,996 |
| 2011-01-06 | $638.00 | $638.00 | 2,416 |
| 2011-01-05 | $649.25 | $649.25 | 1,692 |
| 2011-01-04 | $644.25 | $644.25 | 5,648 |
| 2011-01-03 | $671.00 | $671.00 | 2,804 |