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
- 2006-05-05 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 | $152.97 | $243.82 | 1,559 | — | — |
| 2011-12-29 | $147.11 | $234.48 | 952 | — | — |
| 2011-12-28 | $148.41 | $236.55 | 679 | — | — |
| 2011-12-27 | $149.06 | $237.59 | 1,129 | — | — |
| 2011-12-23 | $152.97 | $243.82 | 396 | — | — |
| 2011-12-22 | $153.62 | $244.85 | 1,447 | — | — |
| 2011-12-21 | $150.37 | $239.67 | 2,469 | — | — |
| 2011-12-20 | $158.18 | $252.12 | 1,089 | — | — |
| 2011-12-19 | $155.57 | $247.97 | 1,469 | — | — |
| 2011-12-16 | $161.43 | $257.30 | 1,943 | — | — |
| 2011-12-15 | $170.55 | $271.83 | 442 | — | — |
| 2011-12-14 | $174.45 | $278.05 | 790 | — | — |
| 2011-12-13 | $173.80 | $277.02 | 638 | — | — |
| 2011-12-12 | $169.24 | $269.75 | 407 | — | — |
| 2011-12-09 | $175.10 | $279.09 | 836 | — | — |
| 2011-12-08 | $171.20 | $272.87 | 740 | — | — |
| 2011-12-07 | $171.85 | $273.90 | 596 | — | — |
| 2011-12-06 | $171.85 | $273.90 | 627 | — | — |
| 2011-12-05 | $170.55 | $271.83 | 1,077 | — | — |
| 2011-12-02 | $176.40 | $281.17 | 402 | — | — |
| 2011-12-01 | $177.71 | $283.24 | 303 | — | — |
| 2011-11-30 | $181.61 | $289.47 | 347 | — | — |
| 2011-11-29 | $182.91 | $284.28 | 1,103 | — | — |
| 2011-11-28 | $189.42 | $294.39 | 883 | — | — |
| 2011-11-25 | $185.52 | $288.32 | 544 | — | — |
| 2011-11-23 | $180.96 | $281.24 | 2,005 | — | — |
| 2011-11-22 | $198.54 | $308.56 | 510 | — | — |
| 2011-11-21 | $199.19 | $309.57 | 349 | — | — |
| 2011-11-18 | $203.09 | $315.64 | 140 | — | — |
| 2011-11-17 | $201.14 | $312.60 | 292 | — | — |
| 2011-11-16 | $203.09 | $315.64 | 284 | — | — |
| 2011-11-15 | $201.79 | $313.62 | 257 | — | — |
| 2011-11-14 | $199.84 | $310.58 | 224 | — | — |
| 2011-11-11 | $198.54 | $308.56 | 296 | — | — |
| 2011-11-10 | $203.09 | $315.64 | 395 | — | — |
| 2011-11-09 | $205.04 | $318.67 | 200 | — | — |
| 2011-11-08 | $207.00 | $321.71 | 364 | — | — |
| 2011-11-07 | $203.09 | $315.64 | 203 | — | — |
| 2011-11-04 | $204.39 | $317.66 | 49 | — | — |
| 2011-11-03 | $207.00 | $321.71 | 98 | — | — |
| 2011-11-02 | $206.35 | $320.70 | 278 | — | — |
| 2011-11-01 | $207.65 | $322.72 | 253 | — | — |
| 2011-10-31 | $208.95 | $324.74 | 129 | — | — |
| 2011-10-28 | $212.86 | $330.81 | 341 | — | — |
| 2011-10-27 | $205.70 | $319.69 | 442 | — | — |
| 2011-10-26 | $208.30 | $323.73 | 323 | — | — |
| 2011-10-25 | $204.39 | $317.66 | 315 | — | — |
| 2011-10-24 | $208.30 | $323.73 | 181 | — | — |
| 2011-10-21 | $203.74 | $316.65 | 112 | — | — |
| 2011-10-20 | $205.04 | $318.67 | 266 | — | — |
| 2011-10-19 | $203.09 | $315.64 | 260 | — | — |
| 2011-10-18 | $211.55 | $328.79 | 189 | — | — |
| 2011-10-17 | $207.00 | $321.71 | 361 | — | — |
| 2011-10-14 | $221.32 | $343.97 | 447 | — | — |
| 2011-10-13 | $226.53 | $352.06 | 1,416 | — | — |
| 2011-10-12 | $206.35 | $320.70 | 1,217 | — | — |
| 2011-10-11 | $210.25 | $326.77 | 771 | — | — |
| 2011-10-10 | $205.70 | $319.69 | 300 | — | — |
| 2011-10-07 | $205.70 | $319.69 | 485 | — | — |
| 2011-10-06 | $217.41 | $337.90 | 762 | — | — |
| 2011-10-05 | $208.30 | $323.73 | 344 | — | — |
| 2011-10-04 | $206.35 | $320.70 | 1,025 | — | — |
| 2011-10-03 | $199.84 | $310.58 | 539 | — | — |
| 2011-09-30 | $205.70 | $319.69 | 1,163 | — | — |
| 2011-09-29 | $211.55 | $328.79 | 464 | — | — |
| 2011-09-28 | $211.55 | $328.79 | 928 | — | — |
| 2011-09-27 | $196.58 | $305.52 | 2,575 | — | — |
| 2011-09-26 | $192.03 | $298.44 | 1,211 | — | — |
| 2011-09-23 | $194.63 | $302.49 | 527 | — | — |
| 2011-09-22 | $186.17 | $289.34 | 1,346 | — | — |
| 2011-09-21 | $195.93 | $304.51 | 3,957 | — | — |
| 2011-09-20 | $204.39 | $317.66 | 1,515 | — | — |
| 2011-09-19 | $207.00 | $321.71 | 3,541 | — | — |
| 2011-09-16 | $219.37 | $340.93 | 472 | — | — |
| 2011-09-15 | $227.18 | $353.07 | 376 | — | — |
| 2011-09-14 | $237.59 | $369.26 | 307 | — | — |
| 2011-09-13 | $222.62 | $345.99 | 215 | — | — |
| 2011-09-12 | $230.43 | $358.13 | 613 | — | — |
| 2011-09-09 | $233.69 | $363.19 | 280 | — | — |
| 2011-09-08 | $240.85 | $374.32 | 166 | — | — |
| 2011-09-07 | $239.54 | $372.29 | 283 | — | — |
| 2011-09-06 | $239.54 | $372.29 | 180 | — | — |
| 2011-09-02 | $244.10 | $379.37 | 198 | — | — |
| 2011-09-01 | $241.50 | $375.33 | 1,194 | — | — |
| 2011-08-31 | $238.24 | $370.27 | 596 | — | — |
| 2011-08-30 | $246.05 | $375.33 | 810 | — | — |
| 2011-08-29 | $243.45 | $371.36 | 751 | — | — |
| 2011-08-26 | $240.20 | $366.39 | 174 | — | — |
| 2011-08-25 | $242.15 | $369.37 | 406 | — | — |
| 2011-08-24 | $241.50 | $368.38 | 485 | — | — |
| 2011-08-23 | $237.59 | $362.42 | 1,089 | — | — |
| 2011-08-22 | $239.54 | $365.40 | 564 | — | — |
| 2011-08-19 | $239.54 | $365.40 | 879 | — | — |
| 2011-08-18 | $240.20 | $366.39 | 1,005 | — | — |
| 2011-08-17 | $247.36 | $377.31 | 316 | — | — |
| 2011-08-16 | $244.10 | $372.35 | 2,088 | — | — |
| 2011-08-15 | $254.52 | $388.24 | 264 | — | — |
| 2011-08-12 | $248.01 | $378.31 | 1,014 | — | — |
| 2011-08-11 | $242.80 | $370.36 | 601 | — | — |
| 2011-08-10 | $244.75 | $373.34 | 433 | — | — |
| 2011-08-09 | $230.43 | $351.50 | 793 | — | — |
| 2011-08-08 | $224.57 | $342.56 | 1,269 | — | — |
| 2011-08-05 | $238.24 | $363.41 | 1,140 | — | — |
| 2011-08-04 | $245.40 | $374.34 | 2,048 | — | — |
| 2011-08-03 | $260.37 | $397.17 | 335 | — | — |
| 2011-08-02 | $264.28 | $403.13 | 465 | — | — |
| 2011-08-01 | $264.28 | $403.13 | 472 | — | — |
| 2011-07-29 | $265.58 | $405.12 | 452 | — | — |
| 2011-07-28 | $268.19 | $409.09 | 343 | — | — |
| 2011-07-27 | $266.88 | $407.10 | 1,145 | — | — |
| 2011-07-26 | $276.65 | $422.00 | 281 | — | — |
| 2011-07-25 | $276.65 | $422.00 | 578 | — | — |
| 2011-07-22 | $286.41 | $436.89 | 780 | — | — |
| 2011-07-21 | $281.86 | $429.94 | 287 | — | — |
| 2011-07-20 | $279.90 | $426.96 | 370 | — | — |
| 2011-07-19 | $279.90 | $426.96 | 522 | — | — |
| 2011-07-18 | $279.90 | $426.96 | 226 | — | — |
| 2011-07-15 | $279.90 | $426.96 | 118 | — | — |
| 2011-07-14 | $282.51 | $430.93 | 200 | — | — |
| 2011-07-13 | $279.90 | $426.96 | 172 | — | — |
| 2011-07-12 | $279.25 | $425.97 | 338 | — | — |
| 2011-07-11 | $279.90 | $426.96 | 624 | — | — |
| 2011-07-08 | $283.16 | $431.93 | 86 | — | — |
| 2011-07-07 | $283.81 | $432.92 | 739 | — | — |
| 2011-07-06 | $280.55 | $427.95 | 246 | — | — |
| 2011-07-05 | $280.55 | $427.95 | 80 | — | — |
| 2011-07-01 | $283.16 | $431.93 | 161 | — | — |
| 2011-06-30 | $283.81 | $432.92 | 307 | — | — |
| 2011-06-29 | $279.90 | $426.96 | 169 | — | — |
| 2011-06-28 | $282.51 | $430.93 | 104 | — | — |
| 2011-06-27 | $281.20 | $428.95 | 194 | — | — |
| 2011-06-24 | $282.51 | $430.93 | 66 | — | — |
| 2011-06-23 | $281.86 | $429.94 | 114 | — | — |
| 2011-06-22 | $284.46 | $433.91 | 235 | — | — |
| 2011-06-21 | $284.46 | $433.91 | 229 | — | — |
| 2011-06-20 | $282.51 | $430.93 | 269 | — | — |
| 2011-06-17 | $279.90 | $426.96 | 825 | — | — |
| 2011-06-16 | $280.55 | $427.95 | 373 | — | — |
| 2011-06-15 | $279.90 | $426.96 | 651 | — | — |
| 2011-06-14 | $282.51 | $430.93 | 48 | — | — |
| 2011-06-13 | $279.90 | $426.96 | 737 | — | — |
| 2011-06-10 | $283.81 | $432.92 | 719 | — | — |
| 2011-06-09 | $284.46 | $433.91 | 811 | — | — |
| 2011-06-08 | $278.60 | $424.97 | 1,014 | — | — |
| 2011-06-07 | $280.55 | $427.95 | 567 | — | — |
| 2011-06-06 | $288.36 | $439.87 | 513 | — | — |
| 2011-06-03 | $303.34 | $462.71 | 433 | — | — |
| 2011-06-02 | $298.13 | $454.76 | 392 | — | — |
| 2011-06-01 | $300.73 | $458.73 | 578 | — | — |
| 2011-05-31 | $307.89 | $469.66 | 209 | — | — |
| 2011-05-27 | $307.89 | $469.66 | 383 | — | — |
| 2011-05-26 | $302.69 | $454.76 | 381 | — | — |
| 2011-05-25 | $292.27 | $439.12 | 266 | — | — |
| 2011-05-24 | $294.22 | $442.05 | 645 | — | — |
| 2011-05-23 | $291.62 | $438.14 | 255 | — | — |
| 2011-05-20 | $299.43 | $449.87 | 381 | — | — |
| 2011-05-19 | $303.99 | $456.72 | 579 | — | — |
| 2011-05-18 | $298.13 | $447.92 | 296 | — | — |
| 2011-05-17 | $302.69 | $454.76 | 810 | — | — |
| 2011-05-16 | $301.38 | $452.81 | 538 | — | — |
| 2011-05-13 | $293.57 | $441.07 | 699 | — | — |
| 2011-05-12 | $292.27 | $439.12 | 1,252 | — | — |
| 2011-05-11 | $280.55 | $421.51 | 284 | — | — |
| 2011-05-10 | $280.55 | $421.51 | 458 | — | — |
| 2011-05-09 | $277.95 | $417.60 | 161 | — | — |
| 2011-05-06 | $277.30 | $416.62 | 492 | — | — |
| 2011-05-05 | $279.90 | $420.53 | 453 | — | — |
| 2011-05-04 | $281.86 | $423.47 | 323 | — | — |
| 2011-05-03 | $283.16 | $425.42 | 601 | — | — |
| 2011-05-02 | $287.06 | $431.29 | 396 | — | — |
| 2011-04-29 | $284.46 | $427.38 | 645 | — | — |
| 2011-04-28 | $279.90 | $420.53 | 1,481 | — | — |
| 2011-04-27 | $279.25 | $419.56 | 444 | — | — |
| 2011-04-26 | $281.86 | $423.47 | 449 | — | — |
| 2011-04-25 | $278.60 | $418.58 | 393 | — | — |
| 2011-04-21 | $277.30 | $416.62 | 201 | — | — |
| 2011-04-20 | $278.60 | $418.58 | 883 | — | — |
| 2011-04-19 | $283.81 | $426.40 | 433 | — | — |
| 2011-04-18 | $282.51 | $424.45 | 367 | — | — |
| 2011-04-15 | $287.06 | $431.29 | 1,435 | — | — |
| 2011-04-14 | $283.81 | $426.40 | 478 | — | — |
| 2011-04-13 | $289.67 | $435.20 | 816 | — | — |
| 2011-04-12 | $292.92 | $440.09 | 790 | — | — |
| 2011-04-11 | $298.78 | $448.89 | 750 | — | — |
| 2011-04-08 | $296.83 | $445.96 | 724 | — | — |
| 2011-04-07 | $303.34 | $455.74 | 628 | — | — |
| 2011-04-06 | $315.70 | $474.32 | 682 | — | — |
| 2011-04-05 | $315.70 | $474.32 | 595 | — | — |
| 2011-04-04 | $313.75 | $471.39 | 701 | — | — |
| 2011-04-01 | $314.40 | $472.37 | 1,184 | — | — |
| 2011-03-31 | $314.40 | $472.37 | 1,976 | — | — |
| 2011-03-30 | $304.64 | $457.70 | 931 | — | — |
| 2011-03-29 | $301.38 | $452.81 | 874 | — | — |
| 2011-03-28 | $300.73 | $451.83 | 1,077 | — | — |
| 2011-03-25 | $294.22 | $442.05 | 805 | — | — |
| 2011-03-24 | $292.92 | $440.09 | 610 | — | — |
| 2011-03-23 | $276.65 | $415.64 | 409 | — | — |
| 2011-03-22 | $276.00 | $414.67 | 352 | — | — |
| 2011-03-21 | $276.65 | $415.64 | 823 | — | — |
| 2011-03-18 | $280.55 | $421.51 | 2,383 | — | — |
| 2011-03-17 | $273.39 | $410.75 | 1,266 | — | — |
| 2011-03-16 | $278.60 | $418.58 | 4,632 | — | — |
| 2011-03-15 | $279.25 | $419.56 | 2,031 | — | — |
| 2011-03-14 | $279.90 | $420.53 | 1,837 | — | — |
| 2011-03-11 | $277.30 | $416.62 | 3,778 | — | — |
| 2011-03-10 | $260.37 | $391.19 | 1,538 | — | — |
| 2011-03-09 | $260.37 | $391.19 | 427 | — | — |
| 2011-03-08 | $259.72 | $390.22 | 1,158 | — | — |
| 2011-03-07 | $259.72 | $390.22 | 979 | — | — |
| 2011-03-04 | $256.47 | $385.33 | 1,246 | — | — |
| 2011-03-03 | $250.61 | $376.52 | 320 | — | — |
| 2011-03-02 | $247.36 | $371.63 | 1,423 | — | — |
| 2011-03-01 | $244.75 | $367.72 | 10,549 | — | — |
| 2011-02-28 | $252.56 | $379.46 | 914 | — | — |
| 2011-02-25 | $253.21 | $380.44 | 2,099 | — | — |
| 2011-02-24 | $255.82 | $378.48 | 1,324 | — | — |
| 2011-02-23 | $260.37 | $385.22 | 1,493 | — | — |
| 2011-02-22 | $262.33 | $388.11 | 3,579 | — | — |
| 2011-02-18 | $261.03 | $386.18 | 1,008 | — | — |
| 2011-02-17 | $256.47 | $379.44 | 1,466 | — | — |
| 2011-02-16 | $253.86 | $375.59 | 1,638 | — | — |
| 2011-02-15 | $249.96 | $369.81 | 475 | — | — |
| 2011-02-14 | $249.96 | $369.81 | 1,123 | — | — |
| 2011-02-11 | $237.59 | $351.51 | 943 | — | — |
| 2011-02-10 | $238.89 | $353.44 | 376 | — | — |
| 2011-02-09 | $238.89 | $353.44 | 730 | — | — |
| 2011-02-08 | $238.89 | $353.44 | 595 | — | — |
| 2011-02-07 | $234.99 | $347.66 | 1,880 | — | — |
| 2011-02-04 | $231.73 | $342.85 | 430 | — | — |
| 2011-02-03 | $233.03 | $344.77 | 402 | — | — |
| 2011-02-02 | $234.34 | $346.70 | 893 | — | — |
| 2011-02-01 | $234.99 | $347.66 | 611 | — | — |
| 2011-01-31 | $233.03 | $344.77 | 1,404 | — | — |
| 2011-01-28 | $234.34 | $346.70 | 745 | — | — |
| 2011-01-27 | $234.99 | $347.66 | 593 | — | — |
| 2011-01-26 | $234.34 | $346.70 | 840 | — | — |
| 2011-01-25 | $237.59 | $351.51 | 608 | — | — |
| 2011-01-24 | $238.89 | $353.44 | 2,341 | — | — |
| 2011-01-21 | $235.64 | $348.63 | 412 | — | — |
| 2011-01-20 | $234.34 | $346.70 | 1,112 | — | — |
| 2011-01-19 | $237.59 | $351.51 | 624 | — | — |
| 2011-01-18 | $241.50 | $357.29 | 868 | — | — |
| 2011-01-14 | $247.36 | $365.96 | 507 | — | — |
| 2011-01-13 | $236.94 | $350.55 | 372 | — | — |
| 2011-01-12 | $237.59 | $351.51 | 1,816 | — | — |
| 2011-01-11 | $236.94 | $350.55 | 2,844 | — | — |
| 2011-01-10 | $248.01 | $366.92 | 330 | — | — |
| 2011-01-07 | $250.61 | $370.78 | 711 | — | — |
| 2011-01-06 | $255.17 | $377.52 | 745 | — | — |
| 2011-01-05 | $255.17 | $377.52 | 954 | — | — |
| 2011-01-04 | $253.86 | $375.59 | 628 | — | — |
| 2011-01-03 | $249.31 | $368.85 | 1,484 | — | — |