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
- 2003-11-10 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 | $274.00 | $274.00 | 291 | — | — |
| 2011-12-29 | $280.00 | $280.00 | 437 | — | — |
| 2011-12-28 | $292.00 | $292.00 | 34 | — | — |
| 2011-12-27 | $286.00 | $286.00 | 368 | — | — |
| 2011-12-23 | $282.00 | $282.00 | 467 | — | — |
| 2011-12-22 | $286.00 | $286.00 | 24 | — | — |
| 2011-12-21 | $290.00 | $290.00 | 80 | — | — |
| 2011-12-20 | $292.00 | $292.00 | 690 | — | — |
| 2011-12-19 | $266.00 | $266.00 | 171 | — | — |
| 2011-12-16 | $272.00 | $272.00 | 144 | — | — |
| 2011-12-15 | $274.00 | $274.00 | 97 | — | — |
| 2011-12-14 | $282.00 | $282.00 | 260 | — | — |
| 2011-12-13 | $288.00 | $288.00 | 124 | — | — |
| 2011-12-12 | $290.00 | $290.00 | 116 | — | — |
| 2011-12-09 | $286.00 | $286.00 | 133 | — | — |
| 2011-12-08 | $286.00 | $286.00 | 54 | — | — |
| 2011-12-07 | $288.00 | $288.00 | 197 | — | — |
| 2011-12-06 | $294.00 | $294.00 | 126 | — | — |
| 2011-12-05 | $290.00 | $290.00 | 465 | — | — |
| 2011-12-02 | $288.00 | $288.00 | 145 | — | — |
| 2011-12-01 | $300.00 | $300.00 | 49 | — | — |
| 2011-11-30 | $282.00 | $282.00 | 219 | — | — |
| 2011-11-29 | $288.00 | $288.00 | 170 | — | — |
| 2011-11-28 | $288.00 | $288.00 | 232 | — | — |
| 2011-11-25 | $296.00 | $296.00 | 69 | — | — |
| 2011-11-23 | $300.00 | $300.00 | 985 | — | — |
| 2011-11-22 | $326.00 | $326.00 | 47 | — | — |
| 2011-11-21 | $324.00 | $324.00 | 340 | — | — |
| 2011-11-18 | $340.00 | $340.00 | 124 | — | — |
| 2011-11-17 | $332.00 | $332.00 | 464 | — | — |
| 2011-11-16 | $348.00 | $348.00 | 1,713 | — | — |
| 2011-11-15 | $314.00 | $314.00 | 199 | — | — |
| 2011-11-14 | $304.00 | $304.00 | 368 | — | — |
| 2011-11-11 | $298.00 | $298.00 | 1,491 | — | — |
| 2011-11-10 | $272.00 | $272.00 | 237 | — | — |
| 2011-11-09 | $264.00 | $264.00 | 27 | — | — |
| 2011-11-08 | $266.00 | $266.00 | 69 | — | — |
| 2011-11-07 | $250.00 | $250.00 | 93 | — | — |
| 2011-11-04 | $250.00 | $250.00 | 5 | — | — |
| 2011-11-03 | $244.00 | $244.00 | 89 | — | — |
| 2011-11-02 | $244.00 | $244.00 | 1,052 | — | — |
| 2011-11-01 | $252.00 | $252.00 | 132 | — | — |
| 2011-10-31 | $264.00 | $264.00 | 443 | — | — |
| 2011-10-28 | $278.00 | $278.00 | 166 | — | — |
| 2011-10-27 | $266.00 | $266.00 | 148 | — | — |
| 2011-10-26 | $246.00 | $246.00 | 38 | — | — |
| 2011-10-25 | $242.00 | $242.00 | 110 | — | — |
| 2011-10-24 | $244.00 | $244.00 | 126 | — | — |
| 2011-10-21 | $236.00 | $236.00 | 138 | — | — |
| 2011-10-20 | $224.00 | $224.00 | 2,244 | — | — |
| 2011-10-19 | $228.00 | $228.00 | 205 | — | — |
| 2011-10-18 | $226.00 | $226.00 | 136 | — | — |
| 2011-10-17 | $226.00 | $226.00 | 57 | — | — |
| 2011-10-14 | $236.00 | $236.00 | 177 | — | — |
| 2011-10-13 | $238.00 | $238.00 | 34 | — | — |
| 2011-10-12 | $248.00 | $248.00 | 88 | — | — |
| 2011-10-11 | $246.00 | $246.00 | 45 | — | — |
| 2011-10-10 | $250.00 | $250.00 | 187 | — | — |
| 2011-10-07 | $242.00 | $242.00 | 202 | — | — |
| 2011-10-06 | $232.00 | $232.00 | 119 | — | — |
| 2011-10-05 | $234.00 | $234.00 | 175 | — | — |
| 2011-10-04 | $236.00 | $236.00 | 114 | — | — |
| 2011-10-03 | $230.00 | $230.00 | 101 | — | — |
| 2011-09-30 | $238.00 | $238.00 | 196 | — | — |
| 2011-09-29 | $240.00 | $240.00 | 156 | — | — |
| 2011-09-28 | $232.00 | $232.00 | 62 | — | — |
| 2011-09-27 | $252.00 | $252.00 | 265 | — | — |
| 2011-09-26 | $234.00 | $234.00 | 333 | — | — |
| 2011-09-23 | $242.00 | $242.00 | 785 | — | — |
| 2011-09-22 | $264.00 | $264.00 | 321 | — | — |
| 2011-09-21 | $274.00 | $274.00 | 67 | — | — |
| 2011-09-20 | $276.00 | $276.00 | 20 | — | — |
| 2011-09-19 | $278.00 | $278.00 | 112 | — | — |
| 2011-09-16 | $280.00 | $280.00 | 223 | — | — |
| 2011-09-15 | $290.00 | $290.00 | 140 | — | — |
| 2011-09-14 | $276.00 | $276.00 | 14 | — | — |
| 2011-09-13 | $278.00 | $278.00 | 202 | — | — |
| 2011-09-12 | $264.00 | $264.00 | 115 | — | — |
| 2011-09-09 | $254.00 | $254.00 | 172 | — | — |
| 2011-09-08 | $282.00 | $282.00 | 68 | — | — |
| 2011-09-07 | $272.00 | $272.00 | 92 | — | — |
| 2011-09-06 | $270.00 | $270.00 | 15 | — | — |
| 2011-09-02 | $286.00 | $286.00 | 170 | — | — |
| 2011-09-01 | $286.00 | $286.00 | 193 | — | — |
| 2011-08-31 | $286.00 | $286.00 | 273 | — | — |
| 2011-08-30 | $280.00 | $280.00 | 548 | — | — |
| 2011-08-29 | $274.00 | $274.00 | 110 | — | — |
| 2011-08-26 | $270.00 | $270.00 | 423 | — | — |
| 2011-08-25 | $278.00 | $278.00 | 106 | — | — |
| 2011-08-24 | $258.00 | $258.00 | 499 | — | — |
| 2011-08-23 | $272.00 | $272.00 | 1,105 | — | — |
| 2011-08-22 | $272.00 | $272.00 | 56 | — | — |
| 2011-08-19 | $274.00 | $274.00 | 348 | — | — |
| 2011-08-18 | $292.00 | $292.00 | 77 | — | — |
| 2011-08-17 | $298.00 | $298.00 | 123 | — | — |
| 2011-08-16 | $302.00 | $302.00 | 109 | — | — |
| 2011-08-15 | $294.00 | $294.00 | 295 | — | — |
| 2011-08-12 | $298.00 | $298.00 | 349 | — | — |
| 2011-08-11 | $296.00 | $296.00 | 438 | — | — |
| 2011-08-10 | $300.00 | $300.00 | 443 | — | — |
| 2011-08-09 | $276.00 | $276.00 | 646 | — | — |
| 2011-08-08 | $300.00 | $300.00 | 394 | — | — |
| 2011-08-05 | $318.00 | $318.00 | 315 | — | — |
| 2011-08-04 | $312.00 | $312.00 | 895 | — | — |
| 2011-08-03 | $342.00 | $342.00 | 617 | — | — |
| 2011-08-02 | $352.00 | $352.00 | 128 | — | — |
| 2011-08-01 | $354.00 | $354.00 | 285 | — | — |
| 2011-07-29 | $346.00 | $346.00 | 221 | — | — |
| 2011-07-28 | $348.00 | $348.00 | 422 | — | — |
| 2011-07-27 | $346.00 | $346.00 | 243 | — | — |
| 2011-07-26 | $364.00 | $364.00 | 472 | — | — |
| 2011-07-25 | $360.00 | $360.00 | 573 | — | — |
| 2011-07-22 | $352.00 | $352.00 | 436 | — | — |
| 2011-07-21 | $344.00 | $344.00 | 375 | — | — |
| 2011-07-20 | $346.00 | $346.00 | 462 | — | — |
| 2011-07-19 | $342.00 | $342.00 | 895 | — | — |
| 2011-07-18 | $350.00 | $350.00 | 550 | — | — |
| 2011-07-15 | $358.00 | $358.00 | 378 | — | — |
| 2011-07-14 | $360.00 | $360.00 | 388 | — | — |
| 2011-07-13 | $376.00 | $376.00 | 852 | — | — |
| 2011-07-12 | $364.00 | $364.00 | 320 | — | — |
| 2011-07-11 | $368.00 | $368.00 | 498 | — | — |
| 2011-07-08 | $350.00 | $350.00 | 356 | — | — |
| 2011-07-07 | $366.00 | $366.00 | 563 | — | — |
| 2011-07-06 | $360.00 | $360.00 | 808 | — | — |
| 2011-07-05 | $356.00 | $356.00 | 552 | — | — |
| 2011-07-01 | $344.00 | $344.00 | 389 | — | — |
| 2011-06-30 | $338.00 | $338.00 | 355 | — | — |
| 2011-06-29 | $358.00 | $358.00 | 283 | — | — |
| 2011-06-28 | $352.00 | $352.00 | 362 | — | — |
| 2011-06-27 | $360.00 | $360.00 | 601 | — | — |
| 2011-06-24 | $368.00 | $368.00 | 486 | — | — |
| 2011-06-23 | $370.00 | $370.00 | 389 | — | — |
| 2011-06-22 | $372.00 | $372.00 | 509 | — | — |
| 2011-06-21 | $364.00 | $364.00 | 355 | — | — |
| 2011-06-20 | $356.00 | $356.00 | 79 | — | — |
| 2011-06-17 | $374.00 | $374.00 | 206 | — | — |
| 2011-06-16 | $360.00 | $360.00 | 209 | — | — |
| 2011-06-15 | $364.00 | $364.00 | 175 | — | — |
| 2011-06-14 | $368.00 | $368.00 | 311 | — | — |
| 2011-06-13 | $356.00 | $356.00 | 179 | — | — |
| 2011-06-10 | $366.00 | $366.00 | 240 | — | — |
| 2011-06-09 | $380.00 | $380.00 | 750 | — | — |
| 2011-06-08 | $346.00 | $346.00 | 261 | — | — |
| 2011-06-07 | $356.00 | $356.00 | 161 | — | — |
| 2011-06-06 | $352.00 | $352.00 | 273 | — | — |
| 2011-06-03 | $372.00 | $372.00 | 96 | — | — |
| 2011-06-02 | $376.00 | $376.00 | 990 | — | — |
| 2011-06-01 | $360.00 | $360.00 | 503 | — | — |
| 2011-05-31 | $380.00 | $380.00 | 491 | — | — |
| 2011-05-27 | $404.00 | $404.00 | 474 | — | — |
| 2011-05-26 | $418.00 | $418.00 | 112 | — | — |
| 2011-05-25 | $414.00 | $414.00 | 569 | — | — |
| 2011-05-24 | $420.00 | $420.00 | 545 | — | — |
| 2011-05-23 | $438.00 | $438.00 | 308 | — | — |
| 2011-05-20 | $454.00 | $454.00 | 356 | — | — |
| 2011-05-19 | $450.00 | $450.00 | 368 | — | — |
| 2011-05-18 | $410.00 | $410.00 | 496 | — | — |
| 2011-05-17 | $406.00 | $406.00 | 1,369 | — | — |
| 2011-05-16 | $418.00 | $418.00 | 240 | — | — |
| 2011-05-13 | $430.00 | $430.00 | 125 | — | — |
| 2011-05-12 | $434.00 | $434.00 | 126 | — | — |
| 2011-05-11 | $432.00 | $432.00 | 183 | — | — |
| 2011-05-10 | $446.00 | $446.00 | 93 | — | — |
| 2011-05-09 | $452.00 | $452.00 | 59 | — | — |
| 2011-05-06 | $450.00 | $450.00 | 305 | — | — |
| 2011-05-05 | $456.00 | $456.00 | 400 | — | — |
| 2011-05-04 | $462.00 | $462.00 | 515 | — | — |
| 2011-05-03 | $452.00 | $452.00 | 287 | — | — |
| 2011-05-02 | $454.00 | $454.00 | 435 | — | — |
| 2011-04-29 | $446.00 | $446.00 | 580 | — | — |
| 2011-04-28 | $476.00 | $476.00 | 370 | — | — |
| 2011-04-27 | $476.00 | $476.00 | 710 | — | — |
| 2011-04-26 | $480.00 | $480.00 | 1,007 | — | — |
| 2011-04-25 | $488.00 | $488.00 | 1,473 | — | — |
| 2011-04-21 | $482.00 | $482.00 | 2,371 | — | — |
| 2011-04-20 | $460.00 | $460.00 | 4,036 | — | — |
| 2011-04-19 | $376.00 | $376.00 | 106 | — | — |
| 2011-04-18 | $382.00 | $382.00 | 389 | — | — |
| 2011-04-15 | $398.00 | $398.00 | 427 | — | — |
| 2011-04-14 | $400.00 | $400.00 | 1,364 | — | — |
| 2011-04-13 | $372.00 | $372.00 | 680 | — | — |
| 2011-04-12 | $354.00 | $354.00 | 119 | — | — |
| 2011-04-11 | $356.00 | $356.00 | 279 | — | — |
| 2011-04-08 | $376.00 | $376.00 | 500 | — | — |
| 2011-04-07 | $396.00 | $396.00 | 570 | — | — |
| 2011-04-06 | $352.00 | $352.00 | 294 | — | — |
| 2011-04-05 | $350.00 | $350.00 | 578 | — | — |
| 2011-04-04 | $338.00 | $338.00 | 152 | — | — |
| 2011-04-01 | $344.00 | $344.00 | 203 | — | — |
| 2011-03-31 | $354.00 | $354.00 | 256 | — | — |
| 2011-03-30 | $366.00 | $366.00 | 398 | — | — |
| 2011-03-29 | $380.00 | $380.00 | 393 | — | — |
| 2011-03-28 | $370.00 | $370.00 | 165 | — | — |
| 2011-03-25 | $376.00 | $376.00 | 305 | — | — |
| 2011-03-24 | $376.00 | $376.00 | 406 | — | — |
| 2011-03-23 | $364.00 | $364.00 | 542 | — | — |
| 2011-03-22 | $350.00 | $350.00 | 386 | — | — |
| 2011-03-21 | $374.00 | $374.00 | 499 | — | — |
| 2011-03-18 | $348.00 | $348.00 | 1,374 | — | — |
| 2011-03-17 | $330.00 | $330.00 | 377 | — | — |
| 2011-03-16 | $310.00 | $310.00 | 44 | — | — |
| 2011-03-15 | $298.00 | $298.00 | 104 | — | — |
| 2011-03-14 | $308.00 | $308.00 | 184 | — | — |
| 2011-03-11 | $320.00 | $320.00 | 231 | — | — |
| 2011-03-10 | $292.00 | $292.00 | 242 | — | — |
| 2011-03-09 | $288.00 | $288.00 | 102 | — | — |
| 2011-03-08 | $298.00 | $298.00 | 853 | — | — |
| 2011-03-07 | $302.00 | $302.00 | 212 | — | — |
| 2011-03-04 | $308.00 | $308.00 | 80 | — | — |
| 2011-03-03 | $308.00 | $308.00 | 568 | — | — |
| 2011-03-02 | $310.00 | $310.00 | 132 | — | — |
| 2011-03-01 | $326.00 | $326.00 | 8 | — | — |
| 2011-02-28 | $320.00 | $320.00 | 107 | — | — |
| 2011-02-25 | $332.00 | $332.00 | 27 | — | — |
| 2011-02-24 | $334.00 | $334.00 | 26 | — | — |
| 2011-02-23 | $336.00 | $336.00 | 159 | — | — |
| 2011-02-22 | $344.00 | $344.00 | 86 | — | — |
| 2011-02-18 | $352.00 | $352.00 | 269 | — | — |
| 2011-02-17 | $346.00 | $346.00 | 98 | — | — |
| 2011-02-16 | $362.00 | $362.00 | 173 | — | — |
| 2011-02-15 | $362.00 | $362.00 | 757 | — | — |
| 2011-02-14 | $362.00 | $362.00 | 612 | — | — |
| 2011-02-11 | $334.00 | $334.00 | 701 | — | — |
| 2011-02-10 | $308.00 | $308.00 | 61 | — | — |
| 2011-02-09 | $314.00 | $314.00 | 89 | — | — |
| 2011-02-08 | $312.00 | $312.00 | 70 | — | — |
| 2011-02-07 | $328.00 | $328.00 | 88 | — | — |
| 2011-02-04 | $316.00 | $316.00 | 105 | — | — |
| 2011-02-03 | $302.00 | $302.00 | 123 | — | — |
| 2011-02-02 | $306.00 | $306.00 | 16 | — | — |
| 2011-02-01 | $320.00 | $320.00 | 114 | — | — |
| 2011-01-31 | $310.00 | $310.00 | 188 | — | — |
| 2011-01-28 | $306.00 | $306.00 | 123 | — | — |
| 2011-01-27 | $310.00 | $310.00 | 23 | — | — |
| 2011-01-26 | $304.00 | $304.00 | 84 | — | — |
| 2011-01-25 | $298.00 | $298.00 | 93 | — | — |
| 2011-01-24 | $300.00 | $300.00 | 282 | — | — |
| 2011-01-21 | $302.00 | $302.00 | 141 | — | — |
| 2011-01-20 | $306.00 | $306.00 | 82 | — | — |
| 2011-01-19 | $310.00 | $310.00 | 170 | — | — |
| 2011-01-18 | $312.00 | $312.00 | 240 | — | — |
| 2011-01-14 | $310.00 | $310.00 | 39 | — | — |
| 2011-01-13 | $320.00 | $320.00 | 253 | — | — |
| 2011-01-12 | $314.00 | $314.00 | 38 | — | — |
| 2011-01-11 | $314.00 | $314.00 | 55 | — | — |
| 2011-01-10 | $316.00 | $316.00 | 243 | — | — |
| 2011-01-07 | $338.00 | $338.00 | 144 | — | — |
| 2011-01-06 | $348.00 | $348.00 | 107 | — | — |
| 2011-01-05 | $350.00 | $350.00 | 94 | — | — |
| 2011-01-04 | $344.00 | $344.00 | 764 | — | — |
| 2011-01-03 | $332.00 | $332.00 | 198 | — | — |