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
- 2005-08-05 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 | $116.47 | $116.47 | 5,057,000 | — | — |
| 2011-12-29 | $114.72 | $114.72 | 4,212,200 | — | — |
| 2011-12-28 | $116.50 | $116.50 | 3,746,800 | — | — |
| 2011-12-27 | $116.25 | $116.25 | 2,601,200 | — | — |
| 2011-12-23 | $117.81 | $117.81 | 3,771,800 | — | — |
| 2011-12-22 | $115.56 | $115.56 | 4,517,100 | — | — |
| 2011-12-21 | $112.97 | $112.97 | 6,653,800 | — | — |
| 2011-12-20 | $118.40 | $118.40 | 7,258,200 | — | — |
| 2011-12-19 | $111.45 | $111.45 | 4,946,900 | — | — |
| 2011-12-16 | $114.52 | $114.52 | 8,987,400 | — | — |
| 2011-12-15 | $114.34 | $114.34 | 10,192,300 | — | — |
| 2011-12-14 | $117.97 | $117.97 | 7,146,100 | — | — |
| 2011-12-13 | $122.22 | $122.22 | 6,803,800 | — | — |
| 2011-12-12 | $127.65 | $127.65 | 4,120,000 | — | — |
| 2011-12-09 | $130.52 | $130.52 | 4,766,800 | — | — |
| 2011-12-08 | $126.63 | $126.63 | 3,914,500 | — | — |
| 2011-12-07 | $129.33 | $129.33 | 3,523,600 | — | — |
| 2011-12-06 | $131.25 | $131.25 | 4,555,600 | — | — |
| 2011-12-05 | $134.63 | $134.63 | 4,420,400 | — | — |
| 2011-12-02 | $134.09 | $134.09 | 3,482,300 | — | — |
| 2011-12-01 | $134.83 | $134.83 | 5,194,500 | — | — |
| 2011-11-30 | $130.99 | $130.99 | 6,114,200 | — | — |
| 2011-11-29 | $124.92 | $124.92 | 4,573,600 | — | — |
| 2011-11-28 | $126.81 | $126.81 | 6,408,500 | — | — |
| 2011-11-25 | $119.91 | $119.91 | 2,792,400 | — | — |
| 2011-11-23 | $119.55 | $119.55 | 4,581,600 | — | — |
| 2011-11-22 | $124.28 | $124.28 | 4,559,100 | — | — |
| 2011-11-21 | $124.17 | $124.17 | 8,811,500 | — | — |
| 2011-11-18 | $126.93 | $126.93 | 5,627,900 | — | — |
| 2011-11-17 | $131.10 | $131.10 | 7,512,000 | — | — |
| 2011-11-16 | $138.10 | $138.10 | 4,085,900 | — | — |
| 2011-11-15 | $140.74 | $140.74 | 5,224,900 | — | — |
| 2011-11-14 | $138.88 | $138.88 | 3,387,200 | — | — |
| 2011-11-11 | $137.76 | $137.76 | 3,589,500 | — | — |
| 2011-11-10 | $135.68 | $135.68 | 4,302,200 | — | — |
| 2011-11-09 | $136.17 | $136.17 | 5,554,000 | — | — |
| 2011-11-08 | $141.94 | $141.94 | 4,848,600 | — | — |
| 2011-11-07 | $140.78 | $140.78 | 4,214,000 | — | — |
| 2011-11-04 | $143.18 | $143.18 | 4,668,600 | — | — |
| 2011-11-03 | $143.50 | $143.50 | 6,296,700 | — | — |
| 2011-11-02 | $140.55 | $140.55 | 6,812,300 | — | — |
| 2011-11-01 | $135.05 | $135.05 | 6,987,000 | — | — |
| 2011-10-31 | $140.18 | $140.18 | 6,463,900 | — | — |
| 2011-10-28 | $144.62 | $144.62 | 13,956,300 | — | — |
| 2011-10-27 | $138.39 | $138.39 | 14,125,400 | — | — |
| 2011-10-26 | $130.80 | $130.80 | 9,529,900 | — | — |
| 2011-10-25 | $127.98 | $127.98 | 7,107,200 | — | — |
| 2011-10-24 | $132.02 | $132.02 | 9,547,900 | — | — |
| 2011-10-21 | $122.16 | $122.16 | 8,088,900 | — | — |
| 2011-10-20 | $123.87 | $123.87 | 8,534,800 | — | — |
| 2011-10-19 | $126.23 | $126.23 | 7,866,500 | — | — |
| 2011-10-18 | $132.37 | $132.37 | 9,791,200 | — | — |
| 2011-10-17 | $135.61 | $135.61 | 7,145,700 | — | — |
| 2011-10-14 | $137.60 | $137.60 | 8,221,600 | — | — |
| 2011-10-13 | $132.97 | $132.97 | 9,253,700 | — | — |
| 2011-10-12 | $130.83 | $130.83 | 10,925,900 | — | — |
| 2011-10-11 | $129.47 | $129.47 | 8,916,200 | — | — |
| 2011-10-10 | $124.54 | $124.54 | 9,041,000 | — | — |
| 2011-10-07 | $119.21 | $119.21 | 10,142,900 | — | — |
| 2011-10-06 | $120.89 | $120.89 | 12,914,200 | — | — |
| 2011-10-05 | $111.17 | $111.17 | 13,260,400 | — | — |
| 2011-10-04 | $110.09 | $110.09 | 11,698,900 | — | — |
| 2011-10-03 | $105.16 | $105.16 | 11,558,400 | — | — |
| 2011-09-30 | $106.91 | $106.91 | 22,552,600 | — | — |
| 2011-09-29 | $110.29 | $110.29 | 25,017,500 | — | — |
| 2011-09-28 | $121.42 | $121.42 | 7,624,600 | — | — |
| 2011-09-27 | $127.72 | $127.72 | 9,555,800 | — | — |
| 2011-09-26 | $122.56 | $122.56 | 11,564,300 | — | — |
| 2011-09-23 | $123.40 | $123.40 | 9,646,900 | — | — |
| 2011-09-22 | $123.18 | $123.18 | 17,805,000 | — | — |
| 2011-09-21 | $138.33 | $138.33 | 7,319,700 | — | — |
| 2011-09-20 | $139.93 | $139.93 | 13,427,400 | — | — |
| 2011-09-19 | $145.64 | $145.64 | 6,188,000 | — | — |
| 2011-09-16 | $146.95 | $146.95 | 5,024,200 | — | — |
| 2011-09-15 | $147.17 | $147.17 | 5,965,200 | — | — |
| 2011-09-14 | $147.48 | $147.48 | 7,814,600 | — | — |
| 2011-09-13 | $144.58 | $144.58 | 4,744,200 | — | — |
| 2011-09-12 | $144.23 | $144.23 | 5,137,900 | — | — |
| 2011-09-09 | $143.63 | $143.63 | 7,596,000 | — | — |
| 2011-09-08 | $147.01 | $147.01 | 7,221,400 | — | — |
| 2011-09-07 | $146.05 | $146.05 | 8,428,300 | — | — |
| 2011-09-06 | $143.19 | $143.19 | 6,997,900 | — | — |
| 2011-09-02 | $140.45 | $140.45 | 5,829,800 | — | — |
| 2011-09-01 | $144.29 | $144.29 | 5,499,400 | — | — |
| 2011-08-31 | $145.78 | $145.78 | 9,324,400 | — | — |
| 2011-08-30 | $148.35 | $148.35 | 10,779,500 | — | — |
| 2011-08-29 | $143.30 | $143.30 | 6,703,200 | — | — |
| 2011-08-26 | $139.70 | $139.70 | 9,939,700 | — | — |
| 2011-08-25 | $133.09 | $133.09 | 6,059,700 | — | — |
| 2011-08-24 | $133.68 | $133.68 | 9,298,600 | — | — |
| 2011-08-23 | $136.36 | $136.36 | 10,000,400 | — | — |
| 2011-08-22 | $126.65 | $126.65 | 9,321,300 | — | — |
| 2011-08-19 | $126.98 | $126.98 | 14,502,200 | — | — |
| 2011-08-18 | $128.77 | $128.77 | 14,247,300 | — | — |
| 2011-08-17 | $137.96 | $137.96 | 11,735,700 | — | — |
| 2011-08-16 | $136.92 | $136.92 | 17,187,500 | — | — |
| 2011-08-15 | $144.64 | $144.64 | 14,636,700 | — | — |
| 2011-08-12 | $150.15 | $150.15 | 7,487,800 | — | — |
| 2011-08-11 | $148.15 | $148.15 | 11,648,400 | — | — |
| 2011-08-10 | $140.79 | $140.79 | 12,165,700 | — | — |
| 2011-08-09 | $143.64 | $143.64 | 16,143,200 | — | — |
| 2011-08-08 | $130.45 | $130.45 | 14,071,900 | — | — |
| 2011-08-05 | $140.99 | $140.99 | 14,895,700 | — | — |
| 2011-08-04 | $143.92 | $143.92 | 9,657,400 | — | — |
| 2011-08-03 | $152.43 | $152.43 | 11,448,600 | — | — |
| 2011-08-02 | $152.92 | $152.92 | 7,735,100 | — | — |
| 2011-08-01 | $158.93 | $158.93 | 8,099,500 | — | — |
| 2011-07-29 | $157.07 | $157.07 | 9,798,600 | — | — |
| 2011-07-28 | $158.34 | $158.34 | 8,243,800 | — | — |
| 2011-07-27 | $161.24 | $161.24 | 9,787,100 | — | — |
| 2011-07-26 | $164.36 | $164.36 | 17,765,900 | — | — |
| 2011-07-25 | $156.54 | $156.54 | 12,332,600 | — | — |
| 2011-07-22 | $154.00 | $154.00 | 5,649,800 | — | — |
| 2011-07-21 | $150.17 | $150.17 | 10,213,400 | — | — |
| 2011-07-20 | $154.99 | $154.99 | 8,490,600 | — | — |
| 2011-07-19 | $152.56 | $152.56 | 7,471,900 | — | — |
| 2011-07-18 | $148.13 | $148.13 | 6,587,400 | — | — |
| 2011-07-15 | $146.93 | $146.93 | 8,347,600 | — | — |
| 2011-07-14 | $140.82 | $140.82 | 6,756,800 | — | — |
| 2011-07-13 | $142.29 | $142.29 | 6,512,600 | — | — |
| 2011-07-12 | $138.94 | $138.94 | 8,728,600 | — | — |
| 2011-07-11 | $142.40 | $142.40 | 7,872,500 | — | — |
| 2011-07-08 | $147.78 | $147.78 | 7,758,900 | — | — |
| 2011-07-07 | $147.01 | $147.01 | 6,920,400 | — | — |
| 2011-07-06 | $145.84 | $145.84 | 6,982,200 | — | — |
| 2011-07-05 | $145.87 | $145.87 | 9,708,800 | — | — |
| 2011-07-01 | $143.35 | $143.35 | 7,246,600 | — | — |
| 2011-06-30 | $140.13 | $140.13 | 9,443,600 | — | — |
| 2011-06-29 | $137.58 | $137.58 | 7,944,700 | — | — |
| 2011-06-28 | $136.17 | $136.17 | 7,972,500 | — | — |
| 2011-06-27 | $133.17 | $133.17 | 7,429,200 | — | — |
| 2011-06-24 | $128.68 | $128.68 | 9,912,800 | — | — |
| 2011-06-23 | $129.22 | $129.22 | 10,402,800 | — | — |
| 2011-06-22 | $124.87 | $124.87 | 8,932,400 | — | — |
| 2011-06-21 | $127.71 | $127.71 | 11,291,700 | — | — |
| 2011-06-20 | $118.28 | $118.28 | 8,112,500 | — | — |
| 2011-06-17 | $117.68 | $117.68 | 11,399,300 | — | — |
| 2011-06-16 | $116.24 | $116.24 | 13,114,900 | — | — |
| 2011-06-15 | $118.84 | $118.84 | 11,555,400 | — | — |
| 2011-06-14 | $124.82 | $124.82 | 10,262,600 | — | — |
| 2011-06-13 | $118.03 | $118.03 | 10,564,000 | — | — |
| 2011-06-10 | $121.69 | $121.69 | 8,987,100 | — | — |
| 2011-06-09 | $123.21 | $123.21 | 13,714,500 | — | — |
| 2011-06-08 | $120.67 | $120.67 | 13,080,800 | — | — |
| 2011-06-07 | $124.82 | $124.82 | 16,890,600 | — | — |
| 2011-06-06 | $126.97 | $126.97 | 9,966,600 | — | — |
| 2011-06-03 | $133.21 | $133.21 | 8,889,100 | — | — |
| 2011-06-02 | $138.49 | $138.49 | 8,349,300 | — | — |
| 2011-06-01 | $132.47 | $132.47 | 6,866,400 | — | — |
| 2011-05-31 | $135.71 | $135.71 | 5,505,100 | — | — |
| 2011-05-27 | $133.93 | $133.93 | 6,465,200 | — | — |
| 2011-05-26 | $129.95 | $129.95 | 6,194,900 | — | — |
| 2011-05-25 | $129.54 | $129.54 | 5,627,700 | — | — |
| 2011-05-24 | $129.26 | $129.26 | 5,600,000 | — | — |
| 2011-05-23 | $129.47 | $129.47 | 8,093,500 | — | — |
| 2011-05-20 | $134.69 | $134.69 | 5,853,700 | — | — |
| 2011-05-19 | $135.88 | $135.88 | 7,790,500 | — | — |
| 2011-05-18 | $131.84 | $131.84 | 6,454,300 | — | — |
| 2011-05-17 | $131.81 | $131.81 | 13,981,400 | — | — |
| 2011-05-16 | $127.77 | $127.77 | 12,899,700 | — | — |
| 2011-05-13 | $131.28 | $131.28 | 13,656,200 | — | — |
| 2011-05-12 | $138.20 | $138.20 | 6,914,700 | — | — |
| 2011-05-11 | $138.90 | $138.90 | 6,229,900 | — | — |
| 2011-05-10 | $142.24 | $142.24 | 5,433,400 | — | — |
| 2011-05-09 | $142.62 | $142.62 | 4,636,300 | — | — |
| 2011-05-06 | $141.26 | $141.26 | 6,627,500 | — | — |
| 2011-05-05 | $140.19 | $140.19 | 7,572,700 | — | — |
| 2011-05-04 | $139.01 | $139.01 | 13,975,500 | — | — |
| 2011-05-03 | $139.84 | $139.84 | 15,585,800 | — | — |
| 2011-05-02 | $147.47 | $147.47 | 5,967,000 | — | — |
| 2011-04-29 | $148.52 | $148.52 | 8,935,800 | — | — |
| 2011-04-28 | $148.25 | $148.25 | 17,200,000 | — | — |
| 2011-04-27 | $151.11 | $151.11 | 12,070,400 | — | — |
| 2011-04-26 | $152.37 | $152.37 | 8,700,000 | — | — |
| 2011-04-25 | $151.96 | $151.96 | 6,283,200 | — | — |
| 2011-04-21 | $148.65 | $148.65 | 5,917,600 | — | — |
| 2011-04-20 | $149.31 | $149.31 | 7,663,800 | — | — |
| 2011-04-19 | $149.90 | $149.90 | 9,663,100 | — | — |
| 2011-04-18 | $145.89 | $145.89 | 8,010,800 | — | — |
| 2011-04-15 | $146.81 | $146.81 | 5,677,000 | — | — |
| 2011-04-14 | $147.01 | $147.01 | 7,452,400 | — | — |
| 2011-04-13 | $145.69 | $145.69 | 9,388,900 | — | — |
| 2011-04-12 | $140.71 | $140.71 | 9,144,400 | — | — |
| 2011-04-11 | $145.68 | $145.68 | 16,613,600 | — | — |
| 2011-04-08 | $141.88 | $141.88 | 7,833,200 | — | — |
| 2011-04-07 | $139.10 | $139.10 | 6,105,100 | — | — |
| 2011-04-06 | $137.25 | $137.25 | 8,908,100 | — | — |
| 2011-04-05 | $141.65 | $141.65 | 5,822,400 | — | — |
| 2011-04-04 | $143.11 | $143.11 | 8,118,800 | — | — |
| 2011-04-01 | $138.83 | $138.83 | 7,246,200 | — | — |
| 2011-03-31 | $137.81 | $137.81 | 4,945,700 | — | — |
| 2011-03-30 | $136.38 | $136.38 | 7,553,100 | — | — |
| 2011-03-29 | $136.00 | $136.00 | 5,230,700 | — | — |
| 2011-03-28 | $133.67 | $133.67 | 6,488,900 | — | — |
| 2011-03-25 | $134.92 | $134.92 | 9,326,800 | — | — |
| 2011-03-24 | $133.48 | $133.48 | 9,865,300 | — | — |
| 2011-03-23 | $132.58 | $132.58 | 13,585,700 | — | — |
| 2011-03-22 | $127.09 | $127.09 | 6,785,600 | — | — |
| 2011-03-21 | $124.00 | $124.00 | 5,750,200 | — | — |
| 2011-03-18 | $120.50 | $120.50 | 6,061,600 | — | — |
| 2011-03-17 | $121.64 | $121.64 | 6,143,400 | — | — |
| 2011-03-16 | $120.56 | $120.56 | 8,217,700 | — | — |
| 2011-03-15 | $122.23 | $122.23 | 6,405,900 | — | — |
| 2011-03-14 | $124.06 | $124.06 | 6,217,600 | — | — |
| 2011-03-11 | $124.96 | $124.96 | 6,855,500 | — | — |
| 2011-03-10 | $120.87 | $120.87 | 6,269,200 | — | — |
| 2011-03-09 | $119.75 | $119.75 | 4,001,600 | — | — |
| 2011-03-08 | $120.18 | $120.18 | 3,472,700 | — | — |
| 2011-03-07 | $120.18 | $120.18 | 5,157,000 | — | — |
| 2011-03-04 | $122.34 | $122.34 | 4,478,200 | — | — |
| 2011-03-03 | $121.85 | $121.85 | 4,039,400 | — | — |
| 2011-03-02 | $119.49 | $119.49 | 3,717,900 | — | — |
| 2011-03-01 | $117.83 | $117.83 | 5,781,000 | — | — |
| 2011-02-28 | $121.16 | $121.16 | 4,371,700 | — | — |
| 2011-02-25 | $120.59 | $120.59 | 4,825,300 | — | — |
| 2011-02-24 | $118.81 | $118.81 | 6,785,200 | — | — |
| 2011-02-23 | $115.90 | $115.90 | 11,786,400 | — | — |
| 2011-02-22 | $120.28 | $120.28 | 9,447,300 | — | — |
| 2011-02-18 | $126.80 | $126.80 | 5,130,800 | — | — |
| 2011-02-17 | $128.54 | $128.54 | 3,601,100 | — | — |
| 2011-02-16 | $128.71 | $128.71 | 4,243,200 | — | — |
| 2011-02-15 | $128.04 | $128.04 | 4,701,800 | — | — |
| 2011-02-14 | $128.81 | $128.81 | 7,890,300 | — | — |
| 2011-02-11 | $129.58 | $129.58 | 8,111,000 | — | — |
| 2011-02-10 | $125.79 | $125.79 | 7,489,100 | — | — |
| 2011-02-09 | $123.01 | $123.01 | 8,514,900 | — | — |
| 2011-02-08 | $119.84 | $119.84 | 4,288,400 | — | — |
| 2011-02-07 | $118.96 | $118.96 | 7,632,300 | — | — |
| 2011-02-04 | $117.68 | $117.68 | 4,827,600 | — | — |
| 2011-02-03 | $118.50 | $118.50 | 6,383,500 | — | — |
| 2011-02-02 | $118.02 | $118.02 | 8,682,600 | — | — |
| 2011-02-01 | $118.73 | $118.73 | 22,003,600 | — | — |
| 2011-01-31 | $108.63 | $108.63 | 10,398,300 | — | — |
| 2011-01-28 | $106.54 | $106.54 | 7,937,400 | — | — |
| 2011-01-27 | $109.05 | $109.05 | 6,441,000 | — | — |
| 2011-01-26 | $107.95 | $107.95 | 5,540,400 | — | — |
| 2011-01-25 | $105.89 | $105.89 | 6,044,200 | — | — |
| 2011-01-24 | $106.36 | $106.36 | 9,730,200 | — | — |
| 2011-01-21 | $105.10 | $105.10 | 7,161,800 | — | — |
| 2011-01-20 | $105.66 | $105.66 | 8,062,700 | — | — |
| 2011-01-19 | $107.31 | $107.31 | 6,534,300 | — | — |
| 2011-01-18 | $108.15 | $108.15 | 5,913,500 | — | — |
| 2011-01-14 | $107.73 | $107.73 | 4,862,500 | — | — |
| 2011-01-13 | $106.25 | $106.25 | 7,241,100 | — | — |
| 2011-01-12 | $105.93 | $105.93 | 4,236,200 | — | — |
| 2011-01-11 | $106.28 | $106.28 | 5,371,900 | — | — |
| 2011-01-10 | $105.98 | $105.98 | 6,001,300 | — | — |
| 2011-01-07 | $106.95 | $106.95 | 9,014,200 | — | — |
| 2011-01-06 | $105.16 | $105.16 | 8,623,200 | — | — |
| 2011-01-05 | $104.63 | $104.63 | 8,647,100 | — | — |
| 2011-01-04 | $100.97 | $100.97 | 7,197,600 | — | — |
| 2011-01-03 | $99.73 | $99.73 | 7,421,700 | — | — |