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
- 2006-10-23 to 2026-09-02
- 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 | $89.50 | $89.50 | 3,296 | — | — |
| 2011-12-29 | $89.00 | $89.00 | 3,762 | — | — |
| 2011-12-28 | $92.00 | $92.00 | 4,154 | — | — |
| 2011-12-27 | $93.50 | $93.50 | 5,376 | — | — |
| 2011-12-23 | $98.50 | $98.50 | 3,170 | — | — |
| 2011-12-22 | $94.50 | $94.50 | 3,710 | — | — |
| 2011-12-21 | $97.50 | $97.50 | 2,724 | — | — |
| 2011-12-20 | $98.50 | $98.50 | 6,352 | — | — |
| 2011-12-19 | $97.00 | $97.00 | 10,582 | — | — |
| 2011-12-16 | $92.50 | $92.50 | 9,830 | — | — |
| 2011-12-15 | $82.00 | $82.00 | 3,182 | — | — |
| 2011-12-14 | $85.00 | $85.00 | 6,892 | — | — |
| 2011-12-13 | $92.00 | $92.00 | 3,050 | — | — |
| 2011-12-12 | $98.50 | $98.50 | 2,600 | — | — |
| 2011-12-09 | $102.50 | $102.50 | 1,894 | — | — |
| 2011-12-08 | $102.00 | $102.00 | 2,210 | — | — |
| 2011-12-07 | $104.00 | $104.00 | 3,026 | — | — |
| 2011-12-06 | $107.50 | $107.50 | 2,564 | — | — |
| 2011-12-05 | $107.50 | $107.50 | 2,234 | — | — |
| 2011-12-02 | $107.50 | $107.50 | 3,832 | — | — |
| 2011-12-01 | $102.50 | $102.50 | 2,186 | — | — |
| 2011-11-30 | $103.50 | $103.50 | 2,134 | — | — |
| 2011-11-29 | $101.50 | $101.50 | 2,786 | — | — |
| 2011-11-28 | $102.50 | $102.50 | 2,410 | — | — |
| 2011-11-25 | $102.00 | $102.00 | 1,050 | — | — |
| 2011-11-23 | $102.50 | $102.50 | 4,182 | — | — |
| 2011-11-22 | $107.50 | $107.50 | 2,564 | — | — |
| 2011-11-21 | $109.50 | $109.50 | 4,608 | — | — |
| 2011-11-18 | $111.50 | $111.50 | 6,454 | — | — |
| 2011-11-17 | $105.00 | $105.00 | 3,492 | — | — |
| 2011-11-16 | $107.00 | $107.00 | 4,276 | — | — |
| 2011-11-15 | $106.00 | $106.00 | 25,252 | — | — |
| 2011-11-14 | $123.00 | $123.00 | 6,552 | — | — |
| 2011-11-11 | $120.00 | $120.00 | 4,038 | — | — |
| 2011-11-10 | $121.50 | $121.50 | 5,384 | — | — |
| 2011-11-09 | $123.00 | $123.00 | 7,428 | — | — |
| 2011-11-08 | $127.00 | $127.00 | 24,114 | — | — |
| 2011-11-07 | $120.50 | $120.50 | 4,824 | — | — |
| 2011-11-04 | $125.00 | $125.00 | 5,312 | — | — |
| 2011-11-03 | $126.00 | $126.00 | 8,448 | — | — |
| 2011-11-02 | $127.00 | $127.00 | 15,030 | — | — |
| 2011-11-01 | $111.00 | $111.00 | 4,066 | — | — |
| 2011-10-31 | $118.00 | $118.00 | 12,780 | — | — |
| 2011-10-28 | $112.50 | $112.50 | 10,182 | — | — |
| 2011-10-27 | $107.00 | $107.00 | 7,894 | — | — |
| 2011-10-26 | $105.50 | $105.50 | 2,522 | — | — |
| 2011-10-25 | $107.00 | $107.00 | 3,686 | — | — |
| 2011-10-24 | $112.00 | $112.00 | 4,186 | — | — |
| 2011-10-21 | $110.50 | $110.50 | 2,182 | — | — |
| 2011-10-20 | $114.00 | $114.00 | 1,992 | — | — |
| 2011-10-19 | $113.50 | $113.50 | 2,506 | — | — |
| 2011-10-18 | $112.00 | $112.00 | 2,948 | — | — |
| 2011-10-17 | $106.00 | $106.00 | 5,956 | — | — |
| 2011-10-14 | $116.00 | $116.00 | 3,184 | — | — |
| 2011-10-13 | $118.00 | $118.00 | 2,408 | — | — |
| 2011-10-12 | $118.00 | $118.00 | 5,764 | — | — |
| 2011-10-11 | $115.50 | $115.50 | 3,052 | — | — |
| 2011-10-10 | $117.50 | $117.50 | 3,176 | — | — |
| 2011-10-07 | $117.50 | $117.50 | 6,130 | — | — |
| 2011-10-06 | $113.50 | $113.50 | 3,706 | — | — |
| 2011-10-05 | $104.50 | $104.50 | 5,944 | — | — |
| 2011-10-04 | $99.50 | $99.50 | 5,970 | — | — |
| 2011-10-03 | $105.00 | $105.00 | 5,164 | — | — |
| 2011-09-30 | $111.50 | $111.50 | 7,634 | — | — |
| 2011-09-29 | $117.50 | $117.50 | 9,222 | — | — |
| 2011-09-28 | $127.50 | $127.50 | 5,280 | — | — |
| 2011-09-27 | $131.50 | $131.50 | 23,142 | — | — |
| 2011-09-26 | $124.50 | $124.50 | 7,294 | — | — |
| 2011-09-23 | $131.50 | $131.50 | 8,354 | — | — |
| 2011-09-22 | $131.50 | $131.50 | 9,724 | — | — |
| 2011-09-21 | $141.00 | $141.00 | 14,228 | — | — |
| 2011-09-20 | $147.50 | $147.50 | 52,810 | — | — |
| 2011-09-19 | $129.50 | $129.50 | 8,942 | — | — |
| 2011-09-16 | $128.50 | $128.50 | 9,230 | — | — |
| 2011-09-15 | $128.00 | $128.00 | 11,122 | — | — |
| 2011-09-14 | $129.00 | $129.00 | 23,618 | — | — |
| 2011-09-13 | $113.50 | $113.50 | 10,994 | — | — |
| 2011-09-12 | $102.50 | $102.50 | 5,174 | — | — |
| 2011-09-09 | $102.00 | $102.00 | 7,628 | — | — |
| 2011-09-08 | $106.50 | $106.50 | 11,692 | — | — |
| 2011-09-07 | $99.50 | $99.50 | 9,888 | — | — |
| 2011-09-06 | $91.00 | $91.00 | 4,330 | — | — |
| 2011-09-02 | $89.50 | $89.50 | 3,892 | — | — |
| 2011-09-01 | $93.00 | $93.00 | 3,466 | — | — |
| 2011-08-31 | $92.00 | $92.00 | 10,256 | — | — |
| 2011-08-30 | $94.00 | $94.00 | 13,816 | — | — |
| 2011-08-29 | $103.00 | $103.00 | 5,130 | — | — |
| 2011-08-26 | $101.50 | $101.50 | 16,050 | — | — |
| 2011-08-25 | $104.50 | $104.50 | 25,814 | — | — |
| 2011-08-24 | $86.50 | $86.50 | 4,836 | — | — |
| 2011-08-23 | $82.00 | $82.00 | 20,726 | — | — |
| 2011-08-22 | $85.00 | $85.00 | 16,154 | — | — |
| 2011-08-19 | $94.00 | $94.00 | 20,114 | — | — |
| 2011-08-18 | $94.00 | $94.00 | 15,906 | — | — |
| 2011-08-17 | $106.00 | $106.00 | 25,450 | — | — |
| 2011-08-16 | $113.50 | $113.50 | 39,242 | — | — |
| 2011-08-15 | $150.00 | $150.00 | 8,478 | — | — |
| 2011-08-12 | $149.00 | $149.00 | 5,238 | — | — |
| 2011-08-11 | $142.50 | $142.50 | 8,964 | — | — |
| 2011-08-10 | $138.50 | $138.50 | 3,722 | — | — |
| 2011-08-09 | $148.00 | $148.00 | 6,120 | — | — |
| 2011-08-08 | $137.00 | $137.00 | 11,182 | — | — |
| 2011-08-05 | $144.50 | $144.50 | 14,338 | — | — |
| 2011-08-04 | $151.00 | $151.00 | 15,562 | — | — |
| 2011-08-03 | $173.50 | $173.50 | 4,266 | — | — |
| 2011-08-02 | $171.00 | $171.00 | 3,306 | — | — |
| 2011-08-01 | $168.50 | $168.50 | 5,406 | — | — |
| 2011-07-29 | $175.00 | $175.00 | 5,754 | — | — |
| 2011-07-28 | $175.00 | $175.00 | 8,610 | — | — |
| 2011-07-27 | $169.00 | $169.00 | 13,604 | — | — |
| 2011-07-26 | $169.50 | $169.50 | 20,988 | — | — |
| 2011-07-25 | $183.00 | $183.00 | 9,878 | — | — |
| 2011-07-22 | $190.00 | $190.00 | 14,422 | — | — |
| 2011-07-21 | $199.00 | $199.00 | 18,216 | — | — |
| 2011-07-20 | $213.50 | $213.50 | 34,656 | — | — |
| 2011-07-19 | $201.50 | $201.50 | 14,982 | — | — |
| 2011-07-18 | $195.00 | $195.00 | 13,280 | — | — |
| 2011-07-15 | $191.00 | $191.00 | 19,560 | — | — |
| 2011-07-14 | $182.50 | $182.50 | 25,218 | — | — |
| 2011-07-13 | $161.50 | $161.50 | 28,030 | — | — |
| 2011-07-12 | $149.00 | $149.00 | 4,416 | — | — |
| 2011-07-11 | $153.50 | $153.50 | 7,150 | — | — |
| 2011-07-08 | $152.00 | $152.00 | 6,048 | — | — |
| 2011-07-07 | $151.50 | $151.50 | 9,504 | — | — |
| 2011-07-06 | $153.00 | $153.00 | 5,722 | — | — |
| 2011-07-05 | $156.50 | $156.50 | 5,974 | — | — |
| 2011-07-01 | $160.00 | $160.00 | 6,404 | — | — |
| 2011-06-30 | $155.00 | $155.00 | 8,632 | — | — |
| 2011-06-29 | $161.00 | $161.00 | 4,534 | — | — |
| 2011-06-28 | $162.50 | $162.50 | 5,814 | — | — |
| 2011-06-27 | $161.00 | $161.00 | 5,174 | — | — |
| 2011-06-24 | $156.50 | $156.50 | 8,310 | — | — |
| 2011-06-23 | $165.50 | $165.50 | 27,430 | — | — |
| 2011-06-22 | $171.50 | $171.50 | 37,072 | — | — |
| 2011-06-21 | $177.50 | $177.50 | 27,202 | — | — |
| 2011-06-20 | $144.50 | $144.50 | 15,232 | — | — |
| 2011-06-17 | $135.00 | $135.00 | 15,440 | — | — |
| 2011-06-16 | $150.00 | $150.00 | 10,216 | — | — |
| 2011-06-15 | $151.50 | $151.50 | 10,790 | — | — |
| 2011-06-14 | $154.00 | $154.00 | 9,468 | — | — |
| 2011-06-13 | $153.00 | $153.00 | 10,656 | — | — |
| 2011-06-10 | $145.00 | $145.00 | 8,038 | — | — |
| 2011-06-09 | $149.00 | $149.00 | 15,418 | — | — |
| 2011-06-08 | $141.00 | $141.00 | 8,078 | — | — |
| 2011-06-07 | $151.50 | $151.50 | 20,406 | — | — |
| 2011-06-06 | $140.00 | $140.00 | 19,338 | — | — |
| 2011-06-03 | $156.50 | $156.50 | 18,000 | — | — |
| 2011-06-02 | $161.50 | $161.50 | 9,794 | — | — |
| 2011-06-01 | $167.50 | $167.50 | 14,840 | — | — |
| 2011-05-31 | $171.00 | $171.00 | 50,542 | — | — |
| 2011-05-27 | $177.50 | $177.50 | 17,484 | — | — |
| 2011-05-26 | $182.00 | $182.00 | 19,046 | — | — |
| 2011-05-25 | $183.50 | $183.50 | 8,652 | — | — |
| 2011-05-24 | $180.50 | $180.50 | 20,000 | — | — |
| 2011-05-23 | $195.00 | $195.00 | 44,000 | — | — |
| 2011-05-20 | $166.50 | $166.50 | 38,230 | — | — |
| 2011-05-19 | $193.00 | $193.00 | 54,366 | — | — |
| 2011-05-18 | $219.00 | $219.00 | 109,400 | — | — |
| 2011-05-17 | $209.00 | $209.00 | 170,238 | — | — |
| 2011-05-16 | $151.50 | $151.50 | 31,924 | — | — |
| 2011-05-13 | $161.50 | $161.50 | 62,214 | — | — |
| 2011-05-12 | $135.00 | $135.00 | 9,900 | — | — |
| 2011-05-11 | $133.00 | $133.00 | 23,376 | — | — |
| 2011-05-10 | $142.00 | $142.00 | 14,806 | — | — |
| 2011-05-09 | $144.00 | $144.00 | 11,766 | — | — |
| 2011-05-06 | $148.00 | $148.00 | 23,884 | — | — |
| 2011-05-05 | $146.50 | $146.50 | 22,276 | — | — |
| 2011-05-04 | $144.00 | $144.00 | 19,818 | — | — |
| 2011-05-03 | $152.00 | $152.00 | 27,934 | — | — |
| 2011-05-02 | $160.00 | $160.00 | 34,514 | — | — |
| 2011-04-29 | $156.50 | $156.50 | 45,568 | — | — |
| 2011-04-28 | $175.00 | $175.00 | 145,898 | — | — |
| 2011-04-27 | $140.00 | $140.00 | 50,616 | — | — |
| 2011-04-26 | $134.50 | $134.50 | 240,078 | — | — |
| 2011-04-25 | $192.50 | $192.50 | 36,392 | — | — |
| 2011-04-21 | $209.50 | $209.50 | 30,228 | — | — |
| 2011-04-20 | $212.00 | $212.00 | 41,788 | — | — |
| 2011-04-19 | $233.00 | $233.00 | 13,982 | — | — |
| 2011-04-18 | $232.50 | $232.50 | 20,044 | — | — |
| 2011-04-15 | $244.00 | $244.00 | 24,340 | — | — |
| 2011-04-14 | $230.50 | $230.50 | 13,436 | — | — |
| 2011-04-13 | $240.00 | $240.00 | 20,996 | — | — |
| 2011-04-12 | $233.00 | $233.00 | 40,134 | — | — |
| 2011-04-11 | $256.00 | $256.00 | 38,942 | — | — |
| 2011-04-08 | $283.00 | $283.00 | 18,600 | — | — |
| 2011-04-07 | $300.00 | $300.00 | 12,266 | — | — |
| 2011-04-06 | $301.50 | $301.50 | 21,156 | — | — |
| 2011-04-05 | $282.50 | $282.50 | 17,126 | — | — |
| 2011-04-04 | $280.00 | $280.00 | 23,366 | — | — |
| 2011-04-01 | $295.00 | $295.00 | 23,470 | — | — |
| 2011-03-31 | $309.50 | $309.50 | 18,602 | — | — |
| 2011-03-30 | $331.00 | $331.00 | 29,598 | — | — |
| 2011-03-29 | $330.00 | $330.00 | 89,806 | — | — |
| 2011-03-28 | $276.00 | $276.00 | 34,390 | — | — |
| 2011-03-25 | $277.00 | $277.00 | 35,588 | — | — |
| 2011-03-24 | $301.00 | $301.00 | 24,212 | — | — |
| 2011-03-23 | $331.00 | $331.00 | 9,790 | — | — |
| 2011-03-22 | $343.50 | $343.50 | 4,184 | — | — |
| 2011-03-21 | $345.00 | $345.00 | 8,108 | — | — |
| 2011-03-18 | $350.50 | $350.50 | 18,810 | — | — |
| 2011-03-17 | $384.00 | $384.00 | 13,880 | — | — |
| 2011-03-16 | $396.50 | $396.50 | 6,964 | — | — |
| 2011-03-15 | $399.00 | $399.00 | 14,382 | — | — |
| 2011-03-14 | $394.00 | $394.00 | 8,320 | — | — |
| 2011-03-11 | $410.50 | $410.50 | 5,428 | — | — |
| 2011-03-10 | $401.50 | $401.50 | 7,562 | — | — |
| 2011-03-09 | $428.00 | $428.00 | 5,422 | — | — |
| 2011-03-08 | $448.00 | $448.00 | 2,446 | — | — |
| 2011-03-07 | $448.00 | $448.00 | 3,300 | — | — |
| 2011-03-04 | $455.00 | $455.00 | 1,356 | — | — |
| 2011-03-03 | $450.50 | $450.50 | 3,688 | — | — |
| 2011-03-02 | $458.00 | $458.00 | 1,366 | — | — |
| 2011-03-01 | $452.00 | $452.00 | 4,334 | — | — |
| 2011-02-28 | $448.00 | $448.00 | 3,068 | — | — |
| 2011-02-25 | $439.00 | $439.00 | 4,714 | — | — |
| 2011-02-24 | $432.00 | $432.00 | 3,340 | — | — |
| 2011-02-23 | $435.00 | $435.00 | 3,352 | — | — |
| 2011-02-22 | $442.00 | $442.00 | 2,806 | — | — |
| 2011-02-18 | $448.50 | $448.50 | 2,362 | — | — |
| 2011-02-17 | $451.50 | $451.50 | 5,284 | — | — |
| 2011-02-16 | $463.00 | $463.00 | 3,360 | — | — |
| 2011-02-15 | $468.00 | $468.00 | 9,742 | — | — |
| 2011-02-14 | $454.00 | $454.00 | 1,954 | — | — |
| 2011-02-11 | $450.00 | $450.00 | 3,138 | — | — |
| 2011-02-10 | $442.00 | $442.00 | 6,486 | — | — |
| 2011-02-09 | $461.00 | $461.00 | 2,822 | — | — |
| 2011-02-08 | $464.50 | $464.50 | 4,362 | — | — |
| 2011-02-07 | $459.00 | $459.00 | 4,458 | — | — |
| 2011-02-04 | $461.50 | $461.50 | 4,300 | — | — |
| 2011-02-03 | $452.00 | $452.00 | 15,870 | — | — |
| 2011-02-02 | $496.00 | $496.00 | 4,288 | — | — |
| 2011-02-01 | $489.00 | $489.00 | 4,292 | — | — |
| 2011-01-31 | $477.50 | $477.50 | 2,928 | — | — |
| 2011-01-28 | $474.00 | $474.00 | 4,414 | — | — |
| 2011-01-27 | $493.50 | $493.50 | 1,940 | — | — |
| 2011-01-26 | $503.00 | $503.00 | 3,390 | — | — |
| 2011-01-25 | $487.50 | $487.50 | 2,626 | — | — |
| 2011-01-24 | $486.50 | $486.50 | 1,902 | — | — |
| 2011-01-21 | $486.50 | $486.50 | 4,270 | — | — |
| 2011-01-20 | $482.00 | $482.00 | 7,234 | — | — |
| 2011-01-19 | $491.00 | $491.00 | 3,800 | — | — |
| 2011-01-18 | $501.00 | $501.00 | 2,238 | — | — |
| 2011-01-14 | $511.50 | $511.50 | 2,428 | — | — |
| 2011-01-13 | $513.00 | $513.00 | 2,532 | — | — |
| 2011-01-12 | $515.00 | $515.00 | 4,056 | — | — |
| 2011-01-11 | $511.00 | $511.00 | 3,622 | — | — |
| 2011-01-10 | $503.00 | $503.00 | 4,758 | — | — |
| 2011-01-07 | $497.50 | $497.50 | 10,812 | — | — |
| 2011-01-06 | $510.50 | $510.50 | 3,658 | — | — |
| 2011-01-05 | $522.50 | $522.50 | 3,778 | — | — |
| 2011-01-04 | $519.00 | $519.00 | 6,558 | — | — |
| 2011-01-03 | $528.00 | $528.00 | 4,130 | — | — |