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
- 2004-03-03 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 | $165.20 | $165.20 | 671 | — | — |
| 2011-12-29 | $161.00 | $161.00 | 75 | — | — |
| 2011-12-28 | $166.60 | $166.60 | 1 | — | — |
| 2011-12-27 | $156.80 | $156.80 | 244 | — | — |
| 2011-12-23 | $154.00 | $154.00 | 7 | — | — |
| 2011-12-22 | $154.00 | $154.00 | 79 | — | — |
| 2011-12-21 | $147.00 | $147.00 | 4 | — | — |
| 2011-12-20 | $145.60 | $145.60 | 301 | — | — |
| 2011-12-19 | $149.80 | $149.80 | 180 | — | — |
| 2011-12-16 | $161.00 | $161.00 | 54 | — | — |
| 2011-12-15 | $161.00 | $161.00 | 376 | — | — |
| 2011-12-14 | $161.00 | $161.00 | 375 | — | — |
| 2011-12-13 | $170.80 | $170.80 | 325 | — | — |
| 2011-12-12 | $161.00 | $161.00 | 446 | — | — |
| 2011-12-09 | $156.80 | $156.80 | 366 | — | — |
| 2011-12-08 | $147.00 | $147.00 | 252 | — | — |
| 2011-12-07 | $152.60 | $152.60 | 1,084 | — | — |
| 2011-12-06 | $127.40 | $127.40 | 507 | — | — |
| 2011-12-05 | $126.00 | $126.00 | 1,870 | — | — |
| 2011-12-02 | $107.80 | $107.80 | 512 | — | — |
| 2011-12-01 | $106.40 | $106.40 | 269 | — | — |
| 2011-11-30 | $109.20 | $109.20 | 109 | — | — |
| 2011-11-29 | $109.20 | $109.20 | 16 | — | — |
| 2011-11-28 | $110.60 | $110.60 | 249 | — | — |
| 2011-11-25 | $113.40 | $113.40 | 0 | — | — |
| 2011-11-23 | $113.40 | $113.40 | 0 | — | — |
| 2011-11-22 | $113.40 | $113.40 | 86 | — | — |
| 2011-11-21 | $116.20 | $116.20 | 141 | — | — |
| 2011-11-18 | $121.80 | $121.80 | 701 | — | — |
| 2011-11-17 | $112.00 | $112.00 | 211 | — | — |
| 2011-11-16 | $114.80 | $114.80 | 171 | — | — |
| 2011-11-15 | $124.60 | $124.60 | 359 | — | — |
| 2011-11-14 | $116.20 | $116.20 | 1,376 | — | — |
| 2011-11-11 | $119.00 | $119.00 | 206 | — | — |
| 2011-11-10 | $117.60 | $117.60 | 88 | — | — |
| 2011-11-09 | $117.60 | $117.60 | 2 | — | — |
| 2011-11-08 | $119.00 | $119.00 | 326 | — | — |
| 2011-11-07 | $119.00 | $119.00 | 0 | — | — |
| 2011-11-04 | $119.00 | $119.00 | 92 | — | — |
| 2011-11-03 | $124.60 | $124.60 | 419 | — | — |
| 2011-11-02 | $130.20 | $130.20 | 213 | — | — |
| 2011-11-01 | $116.20 | $116.20 | 293 | — | — |
| 2011-10-31 | $116.20 | $116.20 | 4 | — | — |
| 2011-10-28 | $114.80 | $114.80 | 2 | — | — |
| 2011-10-27 | $109.20 | $109.20 | 276 | — | — |
| 2011-10-26 | $114.80 | $114.80 | 138 | — | — |
| 2011-10-25 | $117.60 | $117.60 | 0 | — | — |
| 2011-10-24 | $117.60 | $117.60 | 78 | — | — |
| 2011-10-21 | $117.60 | $117.60 | 247 | — | — |
| 2011-10-20 | $116.20 | $116.20 | 167 | — | — |
| 2011-10-19 | $117.60 | $117.60 | 104 | — | — |
| 2011-10-18 | $124.60 | $124.60 | 2 | — | — |
| 2011-10-17 | $117.60 | $117.60 | 44 | — | — |
| 2011-10-14 | $107.80 | $107.80 | 166 | — | — |
| 2011-10-13 | $103.60 | $103.60 | 386 | — | — |
| 2011-10-12 | $100.80 | $100.80 | 47 | — | — |
| 2011-10-11 | $100.80 | $100.80 | 448 | — | — |
| 2011-10-10 | $112.00 | $112.00 | 71 | — | — |
| 2011-10-07 | $113.40 | $113.40 | 104 | — | — |
| 2011-10-06 | $119.00 | $119.00 | 0 | — | — |
| 2011-10-05 | $119.00 | $119.00 | 188 | — | — |
| 2011-10-04 | $119.00 | $119.00 | 0 | — | — |
| 2011-10-03 | $119.00 | $119.00 | 47 | — | — |
| 2011-09-30 | $116.20 | $116.20 | 0 | — | — |
| 2011-09-29 | $116.20 | $116.20 | 23 | — | — |
| 2011-09-28 | $116.20 | $116.20 | 0 | — | — |
| 2011-09-27 | $116.20 | $116.20 | 163 | — | — |
| 2011-09-26 | $130.20 | $130.20 | 22 | — | — |
| 2011-09-23 | $126.00 | $126.00 | 180 | — | — |
| 2011-09-22 | $128.80 | $128.80 | 242 | — | — |
| 2011-09-21 | $123.20 | $123.20 | 332 | — | — |
| 2011-09-20 | $130.20 | $130.20 | 698 | — | — |
| 2011-09-19 | $131.60 | $131.60 | 149 | — | — |
| 2011-09-16 | $134.40 | $134.40 | 119 | — | — |
| 2011-09-15 | $137.20 | $137.20 | 318 | — | — |
| 2011-09-14 | $130.20 | $130.20 | 204 | — | — |
| 2011-09-13 | $128.80 | $128.80 | 299 | — | — |
| 2011-09-12 | $138.60 | $138.60 | 157 | — | — |
| 2011-09-09 | $140.00 | $140.00 | 570 | — | — |
| 2011-09-08 | $140.00 | $140.00 | 125 | — | — |
| 2011-09-07 | $141.40 | $141.40 | 123 | — | — |
| 2011-09-06 | $144.20 | $144.20 | 60 | — | — |
| 2011-09-02 | $144.20 | $144.20 | 14 | — | — |
| 2011-09-01 | $140.00 | $140.00 | 84 | — | — |
| 2011-08-31 | $140.00 | $140.00 | 139 | — | — |
| 2011-08-30 | $135.80 | $135.80 | 304 | — | — |
| 2011-08-29 | $149.80 | $149.80 | 113 | — | — |
| 2011-08-26 | $141.40 | $141.40 | 235 | — | — |
| 2011-08-25 | $147.00 | $147.00 | 216 | — | — |
| 2011-08-24 | $159.60 | $159.60 | 96 | — | — |
| 2011-08-23 | $147.00 | $147.00 | 327 | — | — |
| 2011-08-22 | $161.00 | $161.00 | 176 | — | — |
| 2011-08-19 | $168.00 | $168.00 | 212 | — | — |
| 2011-08-18 | $175.00 | $175.00 | 119 | — | — |
| 2011-08-17 | $154.00 | $154.00 | 339 | — | — |
| 2011-08-16 | $156.80 | $156.80 | 322 | — | — |
| 2011-08-15 | $168.00 | $168.00 | 201 | — | — |
| 2011-08-12 | $166.60 | $166.60 | 281 | — | — |
| 2011-08-11 | $147.00 | $147.00 | 124 | — | — |
| 2011-08-10 | $145.60 | $145.60 | 49 | — | — |
| 2011-08-09 | $141.40 | $141.40 | 179 | — | — |
| 2011-08-08 | $135.80 | $135.80 | 111 | — | — |
| 2011-08-05 | $147.00 | $147.00 | 93 | — | — |
| 2011-08-04 | $154.00 | $154.00 | 524 | — | — |
| 2011-08-03 | $154.00 | $154.00 | 475 | — | — |
| 2011-08-02 | $161.00 | $161.00 | 316 | — | — |
| 2011-08-01 | $168.00 | $168.00 | 484 | — | — |
| 2011-07-29 | $161.00 | $161.00 | 369 | — | — |
| 2011-07-28 | $168.00 | $168.00 | 189 | — | — |
| 2011-07-27 | $165.20 | $165.20 | 274 | — | — |
| 2011-07-26 | $163.80 | $163.80 | 757 | — | — |
| 2011-07-25 | $138.60 | $138.60 | 623 | — | — |
| 2011-07-22 | $140.00 | $140.00 | 612 | — | — |
| 2011-07-21 | $145.60 | $145.60 | 594 | — | — |
| 2011-07-20 | $137.20 | $137.20 | 361 | — | — |
| 2011-07-19 | $135.80 | $135.80 | 295 | — | — |
| 2011-07-18 | $127.40 | $127.40 | 417 | — | — |
| 2011-07-15 | $134.40 | $134.40 | 53 | — | — |
| 2011-07-14 | $134.40 | $134.40 | 199 | — | — |
| 2011-07-13 | $128.80 | $128.80 | 714 | — | — |
| 2011-07-12 | $127.40 | $127.40 | 1,262 | — | — |
| 2011-07-11 | $116.20 | $116.20 | 513 | — | — |
| 2011-07-08 | $109.20 | $109.20 | 220 | — | — |
| 2011-07-07 | $105.00 | $105.00 | 428 | — | — |
| 2011-07-06 | $112.00 | $112.00 | 164 | — | — |
| 2011-07-05 | $100.80 | $100.80 | 201 | — | — |
| 2011-07-01 | $114.80 | $114.80 | 207 | — | — |
| 2011-06-30 | $105.00 | $105.00 | 229 | — | — |
| 2011-06-29 | $112.00 | $112.00 | 199 | — | — |
| 2011-06-28 | $117.60 | $117.60 | 184 | — | — |
| 2011-06-27 | $119.00 | $119.00 | 130 | — | — |
| 2011-06-24 | $121.80 | $121.80 | 151 | — | — |
| 2011-06-23 | $119.00 | $119.00 | 259 | — | — |
| 2011-06-22 | $121.80 | $121.80 | 264 | — | — |
| 2011-06-21 | $119.00 | $119.00 | 150 | — | — |
| 2011-06-20 | $116.20 | $116.20 | 200 | — | — |
| 2011-06-17 | $112.00 | $112.00 | 83 | — | — |
| 2011-06-16 | $117.60 | $117.60 | 358 | — | — |
| 2011-06-15 | $112.00 | $112.00 | 13 | — | — |
| 2011-06-14 | $112.00 | $112.00 | 0 | — | — |
| 2011-06-13 | $112.00 | $112.00 | 0 | — | — |
| 2011-06-10 | $112.00 | $112.00 | 36 | — | — |
| 2011-06-09 | $112.00 | $112.00 | 0 | — | — |
| 2011-06-08 | $112.00 | $112.00 | 26 | — | — |
| 2011-06-07 | $112.00 | $112.00 | 116 | — | — |
| 2011-06-06 | $107.80 | $107.80 | 29 | — | — |
| 2011-06-03 | $107.80 | $107.80 | 18 | — | — |
| 2011-06-02 | $110.60 | $110.60 | 86 | — | — |
| 2011-06-01 | $110.60 | $110.60 | 20 | — | — |
| 2011-05-31 | $109.20 | $109.20 | 136 | — | — |
| 2011-05-27 | $107.80 | $107.80 | 263 | — | — |
| 2011-05-26 | $98.00 | $98.00 | 374 | — | — |
| 2011-05-25 | $105.00 | $105.00 | 168 | — | — |
| 2011-05-24 | $107.80 | $107.80 | 71 | — | — |
| 2011-05-23 | $107.80 | $107.80 | 0 | — | — |
| 2011-05-20 | $107.80 | $107.80 | 19 | — | — |
| 2011-05-19 | $112.00 | $112.00 | 7 | — | — |
| 2011-05-18 | $109.20 | $109.20 | 180 | — | — |
| 2011-05-17 | $103.60 | $103.60 | 53 | — | — |
| 2011-05-16 | $105.00 | $105.00 | 150 | — | — |
| 2011-05-13 | $98.00 | $98.00 | 7 | — | — |
| 2011-05-12 | $100.80 | $100.80 | 111 | — | — |
| 2011-05-11 | $113.40 | $113.40 | 142 | — | — |
| 2011-05-10 | $116.20 | $116.20 | 19 | — | — |
| 2011-05-09 | $110.60 | $110.60 | 99 | — | — |
| 2011-05-06 | $117.60 | $117.60 | 107 | — | — |
| 2011-05-05 | $113.40 | $113.40 | 140 | — | — |
| 2011-05-04 | $114.80 | $114.80 | 53 | — | — |
| 2011-05-03 | $112.00 | $112.00 | 44 | — | — |
| 2011-05-02 | $112.00 | $112.00 | 77 | — | — |
| 2011-04-29 | $121.80 | $121.80 | 50 | — | — |
| 2011-04-28 | $116.20 | $116.20 | 50 | — | — |
| 2011-04-27 | $113.40 | $113.40 | 917 | — | — |
| 2011-04-26 | $105.00 | $105.00 | 19 | — | — |
| 2011-04-25 | $105.00 | $105.00 | 134 | — | — |
| 2011-04-21 | $98.00 | $98.00 | 286 | — | — |
| 2011-04-20 | $100.80 | $100.80 | 115 | — | — |
| 2011-04-19 | $96.60 | $96.60 | 242 | — | — |
| 2011-04-18 | $99.40 | $99.40 | 181 | — | — |
| 2011-04-15 | $102.20 | $102.20 | 71 | — | — |
| 2011-04-14 | $98.00 | $98.00 | 14 | — | — |
| 2011-04-13 | $99.40 | $99.40 | 245 | — | — |
| 2011-04-12 | $99.40 | $99.40 | 218 | — | — |
| 2011-04-11 | $92.40 | $92.40 | 186 | — | — |
| 2011-04-08 | $106.40 | $106.40 | 295 | — | — |
| 2011-04-07 | $96.60 | $96.60 | 0 | — | — |
| 2011-04-06 | $96.60 | $96.60 | 94 | — | — |
| 2011-04-05 | $98.00 | $98.00 | 0 | — | — |
| 2011-04-04 | $98.00 | $98.00 | 225 | — | — |
| 2011-04-01 | $102.20 | $102.20 | 19 | — | — |
| 2011-03-31 | $98.00 | $98.00 | 0 | — | — |
| 2011-03-30 | $98.00 | $98.00 | 0 | — | — |
| 2011-03-29 | $98.00 | $98.00 | 0 | — | — |
| 2011-03-28 | $98.00 | $98.00 | 0 | — | — |
| 2011-03-25 | $98.00 | $98.00 | 119 | — | — |
| 2011-03-24 | $102.20 | $102.20 | 107 | — | — |
| 2011-03-23 | $98.00 | $98.00 | 107 | — | — |
| 2011-03-22 | $105.00 | $105.00 | 73 | — | — |
| 2011-03-21 | $105.00 | $105.00 | 96 | — | — |
| 2011-03-18 | $84.00 | $84.00 | 75 | — | — |
| 2011-03-17 | $91.00 | $91.00 | 0 | — | — |
| 2011-03-16 | $91.00 | $91.00 | 568 | — | — |
| 2011-03-15 | $91.00 | $91.00 | 0 | — | — |
| 2011-03-14 | $91.00 | $91.00 | 18 | — | — |
| 2011-03-11 | $93.80 | $93.80 | 11 | — | — |
| 2011-03-10 | $98.00 | $98.00 | 0 | — | — |
| 2011-03-09 | $98.00 | $98.00 | 39 | — | — |
| 2011-03-08 | $96.60 | $96.60 | 121 | — | — |
| 2011-03-07 | $98.00 | $98.00 | 36 | — | — |
| 2011-03-04 | $107.80 | $107.80 | 0 | — | — |
| 2011-03-03 | $107.80 | $107.80 | 23 | — | — |
| 2011-03-02 | $105.00 | $105.00 | 0 | — | — |
| 2011-03-01 | $105.00 | $105.00 | 56 | — | — |
| 2011-02-28 | $112.00 | $112.00 | 0 | — | — |
| 2011-02-25 | $112.00 | $112.00 | 0 | — | — |
| 2011-02-24 | $112.00 | $112.00 | 0 | — | — |
| 2011-02-23 | $112.00 | $112.00 | 0 | — | — |
| 2011-02-22 | $112.00 | $112.00 | 56 | — | — |
| 2011-02-18 | $112.00 | $112.00 | 1 | — | — |
| 2011-02-17 | $106.40 | $106.40 | 137 | — | — |
| 2011-02-16 | $124.60 | $124.60 | 23 | — | — |
| 2011-02-15 | $112.00 | $112.00 | 21 | — | — |
| 2011-02-14 | $110.60 | $110.60 | 32 | — | — |
| 2011-02-11 | $107.80 | $107.80 | 6 | — | — |
| 2011-02-10 | $119.00 | $119.00 | 117 | — | — |
| 2011-02-09 | $112.00 | $112.00 | 1 | — | — |
| 2011-02-08 | $98.00 | $98.00 | 147 | — | — |
| 2011-02-07 | $91.00 | $91.00 | 54 | — | — |
| 2011-02-04 | $114.80 | $114.80 | 0 | — | — |
| 2011-02-03 | $114.80 | $114.80 | 1 | — | — |
| 2011-02-02 | $98.00 | $98.00 | 118 | — | — |
| 2011-02-01 | $109.20 | $109.20 | 282 | — | — |
| 2011-01-31 | $119.00 | $119.00 | 320 | — | — |
| 2011-01-28 | $107.80 | $107.80 | 262 | — | — |
| 2011-01-27 | $119.00 | $119.00 | 419 | — | — |
| 2011-01-26 | $107.80 | $107.80 | 71 | — | — |
| 2011-01-25 | $99.40 | $99.40 | 2 | — | — |
| 2011-01-24 | $86.80 | $86.80 | 33 | — | — |
| 2011-01-21 | $86.80 | $86.80 | 6 | — | — |
| 2011-01-20 | $86.80 | $86.80 | 4 | — | — |
| 2011-01-19 | $86.80 | $86.80 | 5 | — | — |
| 2011-01-18 | $86.80 | $86.80 | 4 | — | — |
| 2011-01-14 | $86.80 | $86.80 | 1 | — | — |
| 2011-01-13 | $70.00 | $70.00 | 21 | — | — |
| 2011-01-12 | $86.80 | $86.80 | 11 | — | — |
| 2011-01-11 | $86.80 | $86.80 | 0 | — | — |
| 2011-01-10 | $86.80 | $86.80 | 37 | — | — |
| 2011-01-07 | $86.80 | $86.80 | 37 | — | — |
| 2011-01-06 | $99.40 | $99.40 | 31 | — | — |
| 2011-01-05 | $99.40 | $99.40 | 0 | — | — |
| 2011-01-04 | $99.40 | $99.40 | 16 | — | — |
| 2011-01-03 | $105.00 | $105.00 | 51 | — | — |