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
- 1980-03-17 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 | $211.65 | $421.41 | 16,355 | — | — |
| 2011-12-29 | $219.26 | $436.57 | 4,350 | — | — |
| 2011-12-28 | $217.61 | $433.28 | 6,612 | — | — |
| 2011-12-27 | $220.90 | $439.84 | 5,046 | — | — |
| 2011-12-23 | $223.10 | $444.22 | 8,525 | — | — |
| 2011-12-22 | $221.97 | $441.98 | 8,004 | — | — |
| 2011-12-21 | $225.23 | $448.46 | 5,046 | — | — |
| 2011-12-20 | $221.13 | $440.29 | 19,487 | — | — |
| 2011-12-19 | $209.79 | $417.73 | 7,308 | — | — |
| 2011-12-16 | $217.36 | $432.79 | 17,399 | — | — |
| 2011-12-15 | $214.51 | $427.11 | 20,531 | — | — |
| 2011-12-14 | $205.25 | $408.68 | 13,397 | — | — |
| 2011-12-13 | $208.28 | $414.72 | 17,573 | — | — |
| 2011-12-12 | $204.85 | $407.87 | 12,179 | — | — |
| 2011-12-09 | $205.47 | $409.12 | 9,917 | — | — |
| 2011-12-08 | $200.52 | $399.25 | 13,049 | — | — |
| 2011-12-07 | $205.14 | $408.46 | 4,872 | — | — |
| 2011-12-06 | $203.85 | $405.89 | 10,961 | — | — |
| 2011-12-05 | $203.37 | $404.93 | 13,745 | — | — |
| 2011-12-02 | $199.47 | $397.16 | 19,835 | — | — |
| 2011-12-01 | $195.97 | $390.19 | 12,527 | — | — |
| 2011-11-30 | $197.61 | $393.46 | 23,141 | — | — |
| 2011-11-29 | $190.68 | $379.67 | 13,919 | — | — |
| 2011-11-28 | $189.07 | $376.47 | 18,269 | — | — |
| 2011-11-25 | $184.25 | $366.86 | 8,004 | — | — |
| 2011-11-23 | $184.05 | $366.46 | 18,443 | — | — |
| 2011-11-22 | $190.54 | $379.39 | 12,527 | — | — |
| 2011-11-21 | $191.39 | $381.08 | 15,485 | — | — |
| 2011-11-18 | $197.02 | $392.30 | 19,139 | — | — |
| 2011-11-17 | $194.33 | $386.93 | 19,835 | — | — |
| 2011-11-16 | $196.48 | $391.22 | 6,438 | — | — |
| 2011-11-15 | $200.22 | $398.67 | 18,617 | — | — |
| 2011-11-14 | $199.25 | $396.74 | 10,091 | — | — |
| 2011-11-11 | $200.18 | $398.59 | 7,134 | — | — |
| 2011-11-10 | $196.34 | $390.94 | 16,703 | — | — |
| 2011-11-09 | $191.30 | $380.90 | 41,583 | — | — |
| 2011-11-08 | $202.31 | $402.83 | 13,223 | — | — |
| 2011-11-07 | $198.95 | $396.14 | 23,663 | — | — |
| 2011-11-04 | $197.56 | $393.36 | 12,527 | — | — |
| 2011-11-03 | $199.05 | $396.34 | 7,830 | — | — |
| 2011-11-02 | $196.48 | $391.21 | 36,190 | — | — |
| 2011-11-01 | $191.10 | $380.51 | 10,613 | — | — |
| 2011-10-31 | $198.36 | $394.95 | 21,575 | — | — |
| 2011-10-28 | $202.26 | $402.72 | 39,670 | — | — |
| 2011-10-27 | $200.65 | $399.52 | 41,409 | — | — |
| 2011-10-26 | $191.85 | $382.00 | 6,264 | — | — |
| 2011-10-25 | $188.37 | $375.06 | 18,443 | — | — |
| 2011-10-24 | $194.99 | $388.25 | 15,659 | — | — |
| 2011-10-21 | $187.89 | $374.10 | 14,093 | — | — |
| 2011-10-20 | $184.83 | $368.02 | 25,402 | — | — |
| 2011-10-19 | $181.66 | $361.71 | 37,408 | — | — |
| 2011-10-18 | $188.03 | $374.40 | 7,482 | — | — |
| 2011-10-17 | $181.80 | $361.99 | 9,221 | — | — |
| 2011-10-14 | $188.30 | $374.94 | 10,613 | — | — |
| 2011-10-13 | $184.63 | $367.62 | 33,406 | — | — |
| 2011-10-12 | $189.08 | $376.48 | 29,752 | — | — |
| 2011-10-11 | $184.49 | $367.35 | 10,961 | — | — |
| 2011-10-10 | $184.90 | $368.15 | 29,230 | — | — |
| 2011-10-07 | $177.84 | $354.11 | 26,620 | — | — |
| 2011-10-06 | $175.87 | $350.18 | 38,278 | — | — |
| 2011-10-05 | $174.09 | $346.64 | 17,399 | — | — |
| 2011-10-04 | $170.01 | $338.51 | 33,406 | — | — |
| 2011-10-03 | $164.82 | $328.18 | 17,921 | — | — |
| 2011-09-30 | $170.35 | $339.19 | 38,800 | — | — |
| 2011-09-29 | $176.06 | $350.55 | 23,141 | — | — |
| 2011-09-28 | $177.84 | $354.10 | 25,402 | — | — |
| 2011-09-27 | $180.29 | $358.97 | 19,661 | — | — |
| 2011-09-26 | $175.82 | $350.08 | 10,439 | — | — |
| 2011-09-23 | $169.56 | $337.61 | 8,004 | — | — |
| 2011-09-22 | $165.69 | $329.92 | 18,443 | — | — |
| 2011-09-21 | $170.00 | $338.50 | 11,309 | — | — |
| 2011-09-20 | $177.01 | $352.45 | 14,789 | — | — |
| 2011-09-19 | $180.80 | $359.99 | 12,005 | — | — |
| 2011-09-16 | $177.25 | $352.93 | 20,183 | — | — |
| 2011-09-15 | $180.99 | $360.37 | 16,181 | — | — |
| 2011-09-14 | $175.10 | $348.64 | 13,919 | — | — |
| 2011-09-13 | $173.90 | $346.26 | 25,054 | — | — |
| 2011-09-12 | $171.42 | $341.33 | 18,791 | — | — |
| 2011-09-09 | $169.65 | $337.79 | 14,789 | — | — |
| 2011-09-08 | $177.10 | $352.62 | 8,177 | — | — |
| 2011-09-07 | $178.15 | $354.73 | 14,615 | — | — |
| 2011-09-06 | $176.28 | $351.00 | 13,397 | — | — |
| 2011-09-02 | $179.70 | $357.81 | 10,961 | — | — |
| 2011-09-01 | $186.08 | $370.51 | 10,439 | — | — |
| 2011-08-31 | $189.24 | $376.80 | 19,487 | — | — |
| 2011-08-30 | $196.42 | $391.10 | 20,531 | — | — |
| 2011-08-29 | $197.04 | $392.33 | 11,483 | — | — |
| 2011-08-26 | $192.21 | $382.71 | 7,134 | — | — |
| 2011-08-25 | $183.52 | $365.40 | 5,742 | — | — |
| 2011-08-24 | $193.27 | $384.82 | 8,004 | — | — |
| 2011-08-23 | $196.77 | $391.79 | 13,745 | — | — |
| 2011-08-22 | $183.10 | $364.57 | 7,830 | — | — |
| 2011-08-19 | $183.97 | $366.30 | 28,534 | — | — |
| 2011-08-18 | $178.43 | $355.28 | 17,573 | — | — |
| 2011-08-17 | $196.96 | $392.17 | 10,961 | — | — |
| 2011-08-16 | $192.25 | $382.80 | 14,441 | — | — |
| 2011-08-15 | $198.47 | $395.18 | 13,919 | — | — |
| 2011-08-12 | $195.64 | $389.55 | 11,657 | — | — |
| 2011-08-11 | $205.83 | $409.84 | 18,617 | — | — |
| 2011-08-10 | $187.44 | $373.21 | 24,359 | — | — |
| 2011-08-09 | $204.96 | $408.09 | 26,098 | — | — |
| 2011-08-08 | $181.55 | $361.49 | 21,923 | — | — |
| 2011-08-05 | $204.87 | $407.93 | 17,921 | — | — |
| 2011-08-04 | $202.71 | $403.63 | 10,439 | — | — |
| 2011-08-03 | $214.44 | $426.97 | 11,309 | — | — |
| 2011-08-02 | $210.46 | $419.05 | 19,487 | — | — |
| 2011-08-01 | $214.58 | $427.26 | 13,397 | — | — |
| 2011-07-29 | $211.60 | $421.33 | 13,223 | — | — |
| 2011-07-28 | $208.17 | $414.50 | 13,571 | — | — |
| 2011-07-27 | $209.12 | $416.38 | 17,051 | — | — |
| 2011-07-26 | $217.46 | $432.98 | 7,656 | — | — |
| 2011-07-25 | $219.74 | $437.52 | 7,830 | — | — |
| 2011-07-22 | $223.46 | $444.94 | 5,742 | — | — |
| 2011-07-21 | $228.74 | $455.46 | 5,394 | — | — |
| 2011-07-20 | $226.67 | $451.34 | 8,873 | — | — |
| 2011-07-19 | $229.32 | $456.61 | 5,220 | — | — |
| 2011-07-18 | $222.12 | $442.26 | 7,830 | — | — |
| 2011-07-15 | $227.70 | $453.38 | 7,482 | — | — |
| 2011-07-14 | $224.70 | $447.40 | 8,873 | — | — |
| 2011-07-13 | $230.13 | $458.23 | 13,223 | — | — |
| 2011-07-12 | $222.38 | $442.78 | 13,745 | — | — |
| 2011-07-11 | $219.57 | $437.19 | 15,137 | — | — |
| 2011-07-08 | $226.15 | $450.29 | 11,657 | — | — |
| 2011-07-07 | $233.06 | $464.05 | 5,742 | — | — |
| 2011-07-06 | $230.44 | $458.83 | 14,615 | — | — |
| 2011-07-05 | $231.08 | $460.10 | 6,264 | — | — |
| 2011-07-01 | $229.71 | $457.38 | 8,699 | — | — |
| 2011-06-30 | $224.76 | $447.51 | 8,873 | — | — |
| 2011-06-29 | $225.62 | $449.24 | 13,223 | — | — |
| 2011-06-28 | $229.46 | $456.89 | 14,615 | — | — |
| 2011-06-27 | $225.96 | $449.91 | 19,313 | — | — |
| 2011-06-24 | $225.56 | $449.12 | 53,415 | — | — |
| 2011-06-23 | $225.77 | $449.53 | 18,617 | — | — |
| 2011-06-22 | $220.40 | $438.85 | 13,745 | — | — |
| 2011-06-21 | $227.53 | $453.04 | 15,311 | — | — |
| 2011-06-20 | $228.25 | $454.47 | 10,613 | — | — |
| 2011-06-17 | $225.03 | $448.06 | 18,617 | — | — |
| 2011-06-16 | $218.80 | $435.66 | 12,353 | — | — |
| 2011-06-15 | $216.42 | $430.91 | 12,527 | — | — |
| 2011-06-14 | $216.19 | $430.45 | 18,617 | — | — |
| 2011-06-13 | $213.59 | $425.29 | 14,963 | — | — |
| 2011-06-10 | $211.77 | $421.65 | 18,965 | — | — |
| 2011-06-09 | $215.06 | $428.22 | 6,090 | — | — |
| 2011-06-08 | $217.13 | $432.34 | 9,395 | — | — |
| 2011-06-07 | $220.49 | $439.02 | 13,745 | — | — |
| 2011-06-06 | $215.46 | $429.00 | 14,441 | — | — |
| 2011-06-03 | $216.93 | $431.94 | 19,313 | — | — |
| 2011-06-02 | $218.51 | $435.09 | 9,395 | — | — |
| 2011-06-01 | $220.01 | $438.07 | 47,499 | — | — |
| 2011-05-31 | $229.01 | $455.98 | 19,661 | — | — |
| 2011-05-27 | $233.45 | $464.83 | 10,787 | — | — |
| 2011-05-26 | $226.88 | $451.74 | 8,873 | — | — |
| 2011-05-25 | $226.07 | $450.13 | 10,439 | — | — |
| 2011-05-24 | $225.30 | $448.60 | 15,137 | — | — |
| 2011-05-23 | $232.81 | $463.56 | 16,877 | — | — |
| 2011-05-20 | $240.24 | $478.36 | 12,179 | — | — |
| 2011-05-19 | $239.02 | $475.92 | 5,742 | — | — |
| 2011-05-18 | $238.02 | $473.93 | 12,005 | — | — |
| 2011-05-17 | $235.02 | $467.95 | 4,698 | — | — |
| 2011-05-16 | $231.82 | $461.58 | 10,961 | — | — |
| 2011-05-13 | $240.35 | $478.57 | 8,004 | — | — |
| 2011-05-12 | $244.39 | $486.61 | 8,525 | — | — |
| 2011-05-11 | $241.59 | $481.03 | 9,047 | — | — |
| 2011-05-10 | $246.31 | $490.44 | 11,483 | — | — |
| 2011-05-09 | $239.61 | $477.10 | 9,743 | — | — |
| 2011-05-06 | $240.38 | $478.62 | 4,176 | — | — |
| 2011-05-05 | $238.60 | $475.08 | 6,960 | — | — |
| 2011-05-04 | $239.65 | $477.18 | 11,657 | — | — |
| 2011-05-03 | $239.38 | $476.64 | 10,265 | — | — |
| 2011-05-02 | $246.30 | $490.42 | 11,831 | — | — |
| 2011-04-29 | $251.30 | $500.37 | 8,699 | — | — |
| 2011-04-28 | $245.14 | $488.11 | 8,004 | — | — |
| 2011-04-27 | $244.08 | $486.00 | 13,223 | — | — |
| 2011-04-26 | $243.47 | $484.78 | 13,397 | — | — |
| 2011-04-25 | $240.30 | $478.46 | 13,745 | — | — |
| 2011-04-21 | $243.69 | $485.21 | 12,701 | — | — |
| 2011-04-20 | $240.89 | $479.64 | 12,353 | — | — |
| 2011-04-19 | $237.26 | $472.42 | 12,701 | — | — |
| 2011-04-18 | $226.61 | $451.20 | 8,351 | — | — |
| 2011-04-15 | $229.55 | $457.07 | 16,877 | — | — |
| 2011-04-14 | $235.56 | $469.03 | 13,571 | — | — |
| 2011-04-13 | $229.64 | $457.24 | 11,831 | — | — |
| 2011-04-12 | $229.59 | $457.14 | 7,134 | — | — |
| 2011-04-11 | $232.02 | $461.98 | 4,698 | — | — |
| 2011-04-08 | $234.30 | $466.51 | 11,483 | — | — |
| 2011-04-07 | $236.13 | $470.16 | 7,482 | — | — |
| 2011-04-06 | $237.31 | $472.52 | 5,220 | — | — |
| 2011-04-05 | $241.54 | $480.93 | 3,132 | — | — |
| 2011-04-04 | $241.35 | $480.55 | 5,916 | — | — |
| 2011-04-01 | $234.96 | $467.84 | 8,004 | — | — |
| 2011-03-31 | $243.43 | $484.71 | 10,613 | — | — |
| 2011-03-30 | $235.31 | $468.52 | 6,264 | — | — |
| 2011-03-29 | $230.47 | $458.89 | 4,698 | — | — |
| 2011-03-28 | $231.63 | $461.21 | 8,699 | — | — |
| 2011-03-25 | $238.80 | $475.48 | 4,350 | — | — |
| 2011-03-24 | $239.41 | $476.70 | 6,264 | — | — |
| 2011-03-23 | $232.78 | $463.49 | 2,784 | — | — |
| 2011-03-22 | $233.63 | $465.19 | 5,568 | — | — |
| 2011-03-21 | $234.50 | $466.92 | 4,350 | — | — |
| 2011-03-18 | $229.42 | $456.79 | 14,441 | — | — |
| 2011-03-17 | $224.99 | $447.97 | 10,613 | — | — |
| 2011-03-16 | $229.01 | $455.99 | 15,659 | — | — |
| 2011-03-15 | $227.01 | $452.00 | 11,831 | — | — |
| 2011-03-14 | $230.59 | $459.14 | 3,828 | — | — |
| 2011-03-11 | $234.36 | $466.64 | 7,830 | — | — |
| 2011-03-10 | $230.84 | $459.63 | 6,090 | — | — |
| 2011-03-09 | $236.22 | $470.33 | 12,875 | — | — |
| 2011-03-08 | $231.05 | $460.05 | 22,793 | — | — |
| 2011-03-07 | $228.72 | $455.41 | 10,265 | — | — |
| 2011-03-04 | $229.90 | $457.76 | 22,619 | — | — |
| 2011-03-03 | $235.65 | $469.21 | 12,353 | — | — |
| 2011-03-02 | $237.20 | $472.30 | 7,308 | — | — |
| 2011-03-01 | $242.51 | $482.86 | 17,399 | — | — |
| 2011-02-28 | $245.85 | $489.52 | 10,961 | — | — |
| 2011-02-25 | $240.88 | $479.61 | 7,134 | — | — |
| 2011-02-24 | $233.63 | $465.19 | 10,613 | — | — |
| 2011-02-23 | $233.01 | $463.95 | 11,831 | — | — |
| 2011-02-22 | $243.68 | $485.20 | 9,221 | — | — |
| 2011-02-18 | $251.98 | $501.71 | 9,047 | — | — |
| 2011-02-17 | $251.76 | $501.29 | 7,482 | — | — |
| 2011-02-16 | $252.31 | $502.39 | 4,002 | — | — |
| 2011-02-15 | $248.02 | $493.83 | 26,968 | — | — |
| 2011-02-14 | $250.65 | $499.07 | 12,875 | — | — |
| 2011-02-11 | $245.93 | $489.68 | 12,701 | — | — |
| 2011-02-10 | $245.97 | $489.76 | 11,657 | — | — |
| 2011-02-09 | $252.60 | $502.95 | 20,879 | — | — |
| 2011-02-08 | $264.25 | $526.16 | 7,830 | — | — |
| 2011-02-07 | $262.31 | $522.30 | 13,397 | — | — |
| 2011-02-04 | $263.41 | $524.49 | 13,919 | — | — |
| 2011-02-03 | $262.86 | $523.39 | 10,787 | — | — |
| 2011-02-02 | $255.44 | $508.61 | 6,612 | — | — |
| 2011-02-01 | $251.83 | $501.41 | 8,351 | — | — |
| 2011-01-31 | $247.14 | $492.09 | 13,745 | — | — |
| 2011-01-28 | $244.91 | $487.65 | 12,353 | — | — |
| 2011-01-27 | $252.31 | $502.39 | 9,221 | — | — |
| 2011-01-26 | $251.15 | $500.06 | 5,568 | — | — |
| 2011-01-25 | $248.29 | $494.37 | 10,613 | — | — |
| 2011-01-24 | $242.06 | $481.96 | 8,525 | — | — |
| 2011-01-21 | $242.30 | $482.45 | 7,830 | — | — |
| 2011-01-20 | $247.40 | $492.60 | 14,267 | — | — |
| 2011-01-19 | $243.12 | $484.09 | 10,091 | — | — |
| 2011-01-18 | $251.91 | $501.59 | 9,743 | — | — |
| 2011-01-14 | $258.06 | $513.83 | 12,353 | — | — |
| 2011-01-13 | $253.29 | $504.32 | 5,394 | — | — |
| 2011-01-12 | $253.96 | $505.66 | 12,179 | — | — |
| 2011-01-11 | $253.40 | $504.55 | 22,793 | — | — |
| 2011-01-10 | $241.08 | $480.01 | 8,525 | — | — |
| 2011-01-07 | $240.81 | $479.49 | 12,005 | — | — |
| 2011-01-06 | $246.28 | $490.37 | 7,830 | — | — |
| 2011-01-05 | $245.37 | $488.56 | 17,921 | — | — |
| 2011-01-04 | $241.68 | $481.22 | 20,183 | — | — |
| 2011-01-03 | $238.52 | $474.92 | 18,965 | — | — |