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
- 1995-08-07 to 2026-08-31
- 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 | $272.00 | $272.00 | 185 | — | — |
| 2011-12-29 | $283.60 | $283.60 | 130 | — | — |
| 2011-12-28 | $293.60 | $293.60 | 103 | — | — |
| 2011-12-27 | $296.00 | $296.00 | 183 | — | — |
| 2011-12-23 | $301.60 | $301.60 | 263 | — | — |
| 2011-12-22 | $318.40 | $318.40 | 155 | — | — |
| 2011-12-21 | $318.00 | $318.00 | 78 | — | — |
| 2011-12-20 | $327.60 | $327.60 | 123 | — | — |
| 2011-12-19 | $316.00 | $316.00 | 183 | — | — |
| 2011-12-16 | $336.00 | $336.00 | 255 | — | — |
| 2011-12-15 | $342.40 | $342.40 | 48 | — | — |
| 2011-12-14 | $367.60 | $367.60 | 108 | — | — |
| 2011-12-13 | $355.20 | $355.20 | 85 | — | — |
| 2011-12-12 | $362.80 | $362.80 | 8 | — | — |
| 2011-12-09 | $364.00 | $364.00 | 30 | — | — |
| 2011-12-08 | $364.00 | $364.00 | 5 | — | — |
| 2011-12-07 | $360.00 | $360.00 | 25 | — | — |
| 2011-12-06 | $370.80 | $370.80 | 53 | — | — |
| 2011-12-05 | $376.00 | $376.00 | 48 | — | — |
| 2011-12-02 | $383.60 | $383.60 | 65 | — | — |
| 2011-12-01 | $372.40 | $372.40 | 188 | — | — |
| 2011-11-30 | $402.40 | $402.40 | 43 | — | — |
| 2011-11-29 | $408.00 | $408.00 | 80 | — | — |
| 2011-11-28 | $399.60 | $399.60 | 8 | — | — |
| 2011-11-25 | $376.40 | $376.40 | 5 | — | — |
| 2011-11-23 | $378.40 | $378.40 | 3 | — | — |
| 2011-11-22 | $400.00 | $400.00 | 83 | — | — |
| 2011-11-21 | $392.00 | $392.00 | 353 | — | — |
| 2011-11-18 | $375.60 | $375.60 | 80 | — | — |
| 2011-11-17 | $386.00 | $386.00 | 38 | — | — |
| 2011-11-16 | $390.00 | $390.00 | 15 | — | — |
| 2011-11-15 | $384.40 | $384.40 | 35 | — | — |
| 2011-11-14 | $388.80 | $388.80 | 58 | — | — |
| 2011-11-11 | $390.00 | $390.00 | 13 | — | — |
| 2011-11-10 | $390.00 | $390.00 | 0 | — | — |
| 2011-11-09 | $390.00 | $390.00 | 13 | — | — |
| 2011-11-08 | $390.40 | $390.40 | 73 | — | — |
| 2011-11-07 | $381.20 | $381.20 | 55 | — | — |
| 2011-11-04 | $392.00 | $392.00 | 68 | — | — |
| 2011-11-03 | $388.00 | $388.00 | 118 | — | — |
| 2011-11-02 | $390.00 | $390.00 | 65 | — | — |
| 2011-11-01 | $386.00 | $386.00 | 63 | — | — |
| 2011-10-31 | $380.00 | $380.00 | 68 | — | — |
| 2011-10-28 | $379.20 | $379.20 | 48 | — | — |
| 2011-10-27 | $390.40 | $390.40 | 290 | — | — |
| 2011-10-26 | $384.00 | $384.00 | 5 | — | — |
| 2011-10-25 | $388.00 | $388.00 | 78 | — | — |
| 2011-10-24 | $384.40 | $384.40 | 10 | — | — |
| 2011-10-21 | $368.00 | $368.00 | 123 | — | — |
| 2011-10-20 | $360.40 | $360.40 | 30 | — | — |
| 2011-10-19 | $396.00 | $396.00 | 285 | — | — |
| 2011-10-18 | $407.20 | $407.20 | 88 | — | — |
| 2011-10-17 | $396.00 | $396.00 | 0 | — | — |
| 2011-10-14 | $396.00 | $396.00 | 5 | — | — |
| 2011-10-13 | $396.00 | $396.00 | 28 | — | — |
| 2011-10-12 | $411.20 | $411.20 | 38 | — | — |
| 2011-10-11 | $402.80 | $402.80 | 35 | — | — |
| 2011-10-10 | $396.00 | $396.00 | 113 | — | — |
| 2011-10-07 | $397.60 | $397.60 | 8 | — | — |
| 2011-10-06 | $404.80 | $404.80 | 150 | — | — |
| 2011-10-05 | $394.80 | $394.80 | 323 | — | — |
| 2011-10-04 | $380.00 | $380.00 | 248 | — | — |
| 2011-10-03 | $416.00 | $416.00 | 45 | — | — |
| 2011-09-30 | $432.80 | $432.80 | 30 | — | — |
| 2011-09-29 | $440.00 | $440.00 | 130 | — | — |
| 2011-09-28 | $440.00 | $440.00 | 113 | — | — |
| 2011-09-27 | $402.00 | $402.00 | 55 | — | — |
| 2011-09-26 | $409.60 | $409.60 | 160 | — | — |
| 2011-09-23 | $394.40 | $394.40 | 368 | — | — |
| 2011-09-22 | $412.00 | $412.00 | 160 | — | — |
| 2011-09-21 | $466.80 | $466.80 | 13 | — | — |
| 2011-09-20 | $464.40 | $464.40 | 245 | — | — |
| 2011-09-19 | $451.60 | $451.60 | 230 | — | — |
| 2011-09-16 | $429.60 | $429.60 | 328 | — | — |
| 2011-09-15 | $444.80 | $444.80 | 185 | — | — |
| 2011-09-14 | $439.60 | $439.60 | 13 | — | — |
| 2011-09-13 | $437.20 | $437.20 | 95 | — | — |
| 2011-09-12 | $425.20 | $425.20 | 80 | — | — |
| 2011-09-09 | $435.20 | $435.20 | 113 | — | — |
| 2011-09-08 | $448.80 | $448.80 | 25 | — | — |
| 2011-09-07 | $452.80 | $452.80 | 120 | — | — |
| 2011-09-06 | $440.00 | $440.00 | 338 | — | — |
| 2011-09-02 | $471.20 | $471.20 | 45 | — | — |
| 2011-09-01 | $474.40 | $474.40 | 65 | — | — |
| 2011-08-31 | $468.40 | $468.40 | 115 | — | — |
| 2011-08-30 | $461.20 | $461.20 | 298 | — | — |
| 2011-08-29 | $440.40 | $440.40 | 308 | — | — |
| 2011-08-26 | $467.60 | $467.60 | 145 | — | — |
| 2011-08-25 | $460.00 | $460.00 | 605 | — | — |
| 2011-08-24 | $420.00 | $420.00 | 505 | — | — |
| 2011-08-23 | $384.00 | $384.00 | 305 | — | — |
| 2011-08-22 | $369.20 | $369.20 | 213 | — | — |
| 2011-08-19 | $355.20 | $355.20 | 353 | — | — |
| 2011-08-18 | $364.00 | $364.00 | 15 | — | — |
| 2011-08-17 | $372.00 | $372.00 | 65 | — | — |
| 2011-08-16 | $375.20 | $375.20 | 220 | — | — |
| 2011-08-15 | $363.20 | $363.20 | 30 | — | — |
| 2011-08-12 | $344.80 | $344.80 | 30 | — | — |
| 2011-08-11 | $352.40 | $352.40 | 40 | — | — |
| 2011-08-10 | $366.00 | $366.00 | 175 | — | — |
| 2011-08-09 | $320.00 | $320.00 | 255 | — | — |
| 2011-08-08 | $320.00 | $320.00 | 188 | — | — |
| 2011-08-05 | $354.00 | $354.00 | 118 | — | — |
| 2011-08-04 | $340.80 | $340.80 | 170 | — | — |
| 2011-08-03 | $354.00 | $354.00 | 88 | — | — |
| 2011-08-02 | $354.00 | $354.00 | 120 | — | — |
| 2011-08-01 | $360.00 | $360.00 | 240 | — | — |
| 2011-07-29 | $357.20 | $357.20 | 125 | — | — |
| 2011-07-28 | $366.00 | $366.00 | 43 | — | — |
| 2011-07-27 | $370.80 | $370.80 | 45 | — | — |
| 2011-07-26 | $378.80 | $378.80 | 45 | — | — |
| 2011-07-25 | $366.80 | $366.80 | 210 | — | — |
| 2011-07-22 | $373.20 | $373.20 | 63 | — | — |
| 2011-07-21 | $364.00 | $364.00 | 238 | — | — |
| 2011-07-20 | $364.00 | $364.00 | 818 | — | — |
| 2011-07-19 | $387.20 | $387.20 | 203 | — | — |
| 2011-07-18 | $393.60 | $393.60 | 15 | — | — |
| 2011-07-15 | $410.00 | $410.00 | 110 | — | — |
| 2011-07-14 | $408.00 | $408.00 | 95 | — | — |
| 2011-07-13 | $398.00 | $398.00 | 208 | — | — |
| 2011-07-12 | $380.40 | $380.40 | 165 | — | — |
| 2011-07-11 | $383.20 | $383.20 | 225 | — | — |
| 2011-07-08 | $420.00 | $420.00 | 178 | — | — |
| 2011-07-07 | $423.20 | $423.20 | 45 | — | — |
| 2011-07-06 | $410.00 | $410.00 | 438 | — | — |
| 2011-07-05 | $439.60 | $439.60 | 118 | — | — |
| 2011-07-01 | $406.40 | $406.40 | 105 | — | — |
| 2011-06-30 | $386.00 | $386.00 | 215 | — | — |
| 2011-06-29 | $371.20 | $371.20 | 433 | — | — |
| 2011-06-28 | $368.00 | $368.00 | 273 | — | — |
| 2011-06-27 | $353.20 | $353.20 | 1,530 | — | — |
| 2011-06-24 | $428.40 | $428.40 | 300 | — | — |
| 2011-06-23 | $434.80 | $434.80 | 60 | — | — |
| 2011-06-22 | $450.80 | $450.80 | 95 | — | — |
| 2011-06-21 | $450.00 | $450.00 | 30 | — | — |
| 2011-06-20 | $450.00 | $450.00 | 108 | — | — |
| 2011-06-17 | $466.40 | $466.40 | 3 | — | — |
| 2011-06-16 | $464.80 | $464.80 | 158 | — | — |
| 2011-06-15 | $479.20 | $479.20 | 83 | — | — |
| 2011-06-14 | $478.00 | $478.00 | 345 | — | — |
| 2011-06-13 | $479.20 | $479.20 | 80 | — | — |
| 2011-06-10 | $482.00 | $482.00 | 173 | — | — |
| 2011-06-09 | $478.00 | $478.00 | 150 | — | — |
| 2011-06-08 | $474.80 | $474.80 | 153 | — | — |
| 2011-06-07 | $491.20 | $491.20 | 313 | — | — |
| 2011-06-06 | $506.80 | $506.80 | 63 | — | — |
| 2011-06-03 | $513.60 | $513.60 | 23 | — | — |
| 2011-06-02 | $512.00 | $512.00 | 35 | — | — |
| 2011-06-01 | $512.40 | $512.40 | 195 | — | — |
| 2011-05-31 | $514.00 | $514.00 | 250 | — | — |
| 2011-05-27 | $518.40 | $518.40 | 18 | — | — |
| 2011-05-26 | $530.80 | $530.80 | 83 | — | — |
| 2011-05-25 | $526.80 | $526.80 | 20 | — | — |
| 2011-05-24 | $527.60 | $527.60 | 403 | — | — |
| 2011-05-23 | $517.60 | $517.60 | 40 | — | — |
| 2011-05-20 | $534.00 | $534.00 | 60 | — | — |
| 2011-05-19 | $525.20 | $525.20 | 180 | — | — |
| 2011-05-18 | $523.60 | $523.60 | 0 | — | — |
| 2011-05-17 | $523.60 | $523.60 | 105 | — | — |
| 2011-05-16 | $503.20 | $503.20 | 470 | — | — |
| 2011-05-13 | $508.40 | $508.40 | 165 | — | — |
| 2011-05-12 | $512.40 | $512.40 | 103 | — | — |
| 2011-05-11 | $508.80 | $508.80 | 108 | — | — |
| 2011-05-10 | $511.20 | $511.20 | 63 | — | — |
| 2011-05-09 | $519.20 | $519.20 | 800 | — | — |
| 2011-05-06 | $500.00 | $500.00 | 400 | — | — |
| 2011-05-05 | $522.80 | $522.80 | 160 | — | — |
| 2011-05-04 | $529.20 | $529.20 | 873 | — | — |
| 2011-05-03 | $528.00 | $528.00 | 500 | — | — |
| 2011-05-02 | $548.00 | $548.00 | 23 | — | — |
| 2011-04-29 | $548.00 | $548.00 | 105 | — | — |
| 2011-04-28 | $550.40 | $550.40 | 230 | — | — |
| 2011-04-27 | $550.00 | $550.00 | 128 | — | — |
| 2011-04-26 | $546.40 | $546.40 | 465 | — | — |
| 2011-04-25 | $534.00 | $534.00 | 300 | — | — |
| 2011-04-21 | $531.20 | $531.20 | 63 | — | — |
| 2011-04-20 | $531.20 | $531.20 | 130 | — | — |
| 2011-04-19 | $531.20 | $531.20 | 68 | — | — |
| 2011-04-18 | $539.20 | $539.20 | 140 | — | — |
| 2011-04-15 | $539.20 | $539.20 | 163 | — | — |
| 2011-04-14 | $539.20 | $539.20 | 510 | — | — |
| 2011-04-13 | $529.60 | $529.60 | 55 | — | — |
| 2011-04-12 | $527.20 | $527.20 | 78 | — | — |
| 2011-04-11 | $546.00 | $546.00 | 625 | — | — |
| 2011-04-08 | $544.40 | $544.40 | 93 | — | — |
| 2011-04-07 | $540.40 | $540.40 | 203 | — | — |
| 2011-04-06 | $542.80 | $542.80 | 63 | — | — |
| 2011-04-05 | $534.40 | $534.40 | 38 | — | — |
| 2011-04-04 | $528.80 | $528.80 | 108 | — | — |
| 2011-04-01 | $549.60 | $549.60 | 85 | — | — |
| 2011-03-31 | $546.00 | $546.00 | 83 | — | — |
| 2011-03-30 | $536.80 | $536.80 | 303 | — | — |
| 2011-03-29 | $523.20 | $523.20 | 335 | — | — |
| 2011-03-28 | $526.40 | $526.40 | 108 | — | — |
| 2011-03-25 | $530.00 | $530.00 | 140 | — | — |
| 2011-03-24 | $548.40 | $548.40 | 580 | — | — |
| 2011-03-23 | $544.00 | $544.00 | 158 | — | — |
| 2011-03-22 | $543.60 | $543.60 | 123 | — | — |
| 2011-03-21 | $545.60 | $545.60 | 505 | — | — |
| 2011-03-18 | $532.40 | $532.40 | 110 | — | — |
| 2011-03-17 | $534.40 | $534.40 | 318 | — | — |
| 2011-03-16 | $534.40 | $534.40 | 205 | — | — |
| 2011-03-15 | $541.20 | $541.20 | 210 | — | — |
| 2011-03-14 | $540.80 | $540.80 | 108 | — | — |
| 2011-03-11 | $532.00 | $532.00 | 115 | — | — |
| 2011-03-10 | $540.00 | $540.00 | 545 | — | — |
| 2011-03-09 | $548.40 | $548.40 | 605 | — | — |
| 2011-03-08 | $557.20 | $557.20 | 373 | — | — |
| 2011-03-07 | $545.60 | $545.60 | 743 | — | — |
| 2011-03-04 | $524.00 | $524.00 | 83 | — | — |
| 2011-03-03 | $517.60 | $517.60 | 190 | — | — |
| 2011-03-02 | $521.20 | $521.20 | 198 | — | — |
| 2011-03-01 | $512.00 | $512.00 | 3 | — | — |
| 2011-02-28 | $516.00 | $516.00 | 175 | — | — |
| 2011-02-25 | $510.80 | $510.80 | 143 | — | — |
| 2011-02-24 | $524.00 | $524.00 | 230 | — | — |
| 2011-02-23 | $529.20 | $529.20 | 448 | — | — |
| 2011-02-22 | $541.20 | $541.20 | 348 | — | — |
| 2011-02-18 | $557.60 | $557.60 | 158 | — | — |
| 2011-02-17 | $564.00 | $564.00 | 338 | — | — |
| 2011-02-16 | $568.00 | $568.00 | 395 | — | — |
| 2011-02-15 | $562.00 | $562.00 | 200 | — | — |
| 2011-02-14 | $564.80 | $564.80 | 118 | — | — |
| 2011-02-11 | $562.80 | $562.80 | 240 | — | — |
| 2011-02-10 | $545.20 | $545.20 | 43 | — | — |
| 2011-02-09 | $544.40 | $544.40 | 333 | — | — |
| 2011-02-08 | $548.00 | $548.00 | 325 | — | — |
| 2011-02-07 | $551.20 | $551.20 | 423 | — | — |
| 2011-02-04 | $537.20 | $537.20 | 50 | — | — |
| 2011-02-03 | $534.40 | $534.40 | 98 | — | — |
| 2011-02-02 | $527.60 | $527.60 | 300 | — | — |
| 2011-02-01 | $526.40 | $526.40 | 343 | — | — |
| 2011-01-31 | $494.40 | $494.40 | 178 | — | — |
| 2011-01-28 | $488.80 | $488.80 | 210 | — | — |
| 2011-01-27 | $500.40 | $500.40 | 180 | — | — |
| 2011-01-26 | $500.00 | $500.00 | 1,140 | — | — |
| 2011-01-25 | $516.00 | $516.00 | 385 | — | — |
| 2011-01-24 | $544.40 | $544.40 | 325 | — | — |
| 2011-01-21 | $558.80 | $558.80 | 108 | — | — |
| 2011-01-20 | $560.40 | $560.40 | 275 | — | — |
| 2011-01-19 | $570.40 | $570.40 | 675 | — | — |
| 2011-01-18 | $598.40 | $598.40 | 158 | — | — |
| 2011-01-14 | $591.60 | $591.60 | 485 | — | — |
| 2011-01-13 | $634.40 | $634.40 | 143 | — | — |
| 2011-01-12 | $636.80 | $636.80 | 130 | — | — |
| 2011-01-11 | $642.40 | $642.40 | 895 | — | — |
| 2011-01-10 | $620.40 | $620.40 | 1,740 | — | — |
| 2011-01-07 | $602.80 | $602.80 | 1,215 | — | — |
| 2011-01-06 | $638.40 | $638.40 | 573 | — | — |
| 2011-01-05 | $678.40 | $678.40 | 348 | — | — |
| 2011-01-04 | $673.20 | $673.20 | 650 | — | — |
| 2011-01-03 | $682.00 | $682.00 | 790 | — | — |