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
- 2005-11-10 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 | $182.40 | $182.40 | 595 | — | — |
| 2011-12-29 | $177.60 | $177.60 | 1,106 | — | — |
| 2011-12-28 | $168.00 | $168.00 | 1,651 | — | — |
| 2011-12-27 | $196.80 | $196.80 | 916 | — | — |
| 2011-12-23 | $211.20 | $211.20 | 315 | — | — |
| 2011-12-22 | $216.00 | $216.00 | 665 | — | — |
| 2011-12-21 | $216.00 | $216.00 | 423 | — | — |
| 2011-12-20 | $216.00 | $216.00 | 692 | — | — |
| 2011-12-19 | $216.00 | $216.00 | 393 | — | — |
| 2011-12-16 | $230.40 | $230.40 | 269 | — | — |
| 2011-12-15 | $225.60 | $225.60 | 377 | — | — |
| 2011-12-14 | $225.60 | $225.60 | 498 | — | — |
| 2011-12-13 | $225.60 | $225.60 | 316 | — | — |
| 2011-12-12 | $244.80 | $244.80 | 111 | — | — |
| 2011-12-09 | $244.80 | $244.80 | 137 | — | — |
| 2011-12-08 | $240.00 | $240.00 | 241 | — | — |
| 2011-12-07 | $240.00 | $240.00 | 277 | — | — |
| 2011-12-06 | $244.80 | $244.80 | 281 | — | — |
| 2011-12-05 | $264.00 | $264.00 | 954 | — | — |
| 2011-12-02 | $235.20 | $235.20 | 377 | — | — |
| 2011-12-01 | $225.60 | $225.60 | 176 | — | — |
| 2011-11-30 | $225.60 | $225.60 | 416 | — | — |
| 2011-11-29 | $230.40 | $230.40 | 493 | — | — |
| 2011-11-28 | $240.00 | $240.00 | 516 | — | — |
| 2011-11-25 | $240.00 | $240.00 | 167 | — | — |
| 2011-11-23 | $240.00 | $240.00 | 494 | — | — |
| 2011-11-22 | $244.80 | $244.80 | 402 | — | — |
| 2011-11-21 | $244.80 | $244.80 | 367 | — | — |
| 2011-11-18 | $259.20 | $259.20 | 515 | — | — |
| 2011-11-17 | $259.20 | $259.20 | 947 | — | — |
| 2011-11-16 | $244.80 | $244.80 | 709 | — | — |
| 2011-11-15 | $225.60 | $225.60 | 2,754 | — | — |
| 2011-11-14 | $254.40 | $254.40 | 1,187 | — | — |
| 2011-11-11 | $283.20 | $283.20 | 1,249 | — | — |
| 2011-11-10 | $292.80 | $292.80 | 811 | — | — |
| 2011-11-09 | $307.20 | $307.20 | 571 | — | — |
| 2011-11-08 | $297.60 | $297.60 | 830 | — | — |
| 2011-11-07 | $297.60 | $297.60 | 1,576 | — | — |
| 2011-11-04 | $326.40 | $326.40 | 8,680 | — | — |
| 2011-11-03 | $489.60 | $489.60 | 268 | — | — |
| 2011-11-02 | $480.00 | $480.00 | 848 | — | — |
| 2011-11-01 | $489.60 | $489.60 | 1,130 | — | — |
| 2011-10-31 | $494.40 | $494.40 | 413 | — | — |
| 2011-10-28 | $513.60 | $513.60 | 443 | — | — |
| 2011-10-27 | $518.40 | $518.40 | 1,286 | — | — |
| 2011-10-26 | $518.40 | $518.40 | 817 | — | — |
| 2011-10-25 | $537.60 | $537.60 | 305 | — | — |
| 2011-10-24 | $556.80 | $556.80 | 829 | — | — |
| 2011-10-21 | $556.80 | $556.80 | 462 | — | — |
| 2011-10-20 | $542.40 | $542.40 | 373 | — | — |
| 2011-10-19 | $537.60 | $537.60 | 368 | — | — |
| 2011-10-18 | $523.20 | $523.20 | 519 | — | — |
| 2011-10-17 | $537.60 | $537.60 | 306 | — | — |
| 2011-10-14 | $508.80 | $508.80 | 412 | — | — |
| 2011-10-13 | $470.40 | $470.40 | 261 | — | — |
| 2011-10-12 | $480.00 | $480.00 | 538 | — | — |
| 2011-10-11 | $480.00 | $480.00 | 186 | — | — |
| 2011-10-10 | $480.00 | $480.00 | 182 | — | — |
| 2011-10-07 | $475.20 | $475.20 | 241 | — | — |
| 2011-10-06 | $480.00 | $480.00 | 428 | — | — |
| 2011-10-05 | $470.40 | $470.40 | 314 | — | — |
| 2011-10-04 | $460.80 | $460.80 | 375 | — | — |
| 2011-10-03 | $470.40 | $470.40 | 518 | — | — |
| 2011-09-30 | $480.00 | $480.00 | 351 | — | — |
| 2011-09-29 | $480.00 | $480.00 | 513 | — | — |
| 2011-09-28 | $504.00 | $504.00 | 200 | — | — |
| 2011-09-27 | $513.60 | $513.60 | 519 | — | — |
| 2011-09-26 | $508.80 | $508.80 | 318 | — | — |
| 2011-09-23 | $504.00 | $504.00 | 489 | — | — |
| 2011-09-22 | $504.00 | $504.00 | 1,134 | — | — |
| 2011-09-21 | $556.80 | $556.80 | 334 | — | — |
| 2011-09-20 | $576.00 | $576.00 | 256 | — | — |
| 2011-09-19 | $566.40 | $566.40 | 648 | — | — |
| 2011-09-16 | $561.60 | $561.60 | 399 | — | — |
| 2011-09-15 | $571.20 | $571.20 | 222 | — | — |
| 2011-09-14 | $561.60 | $561.60 | 792 | — | — |
| 2011-09-13 | $552.00 | $552.00 | 536 | — | — |
| 2011-09-12 | $552.00 | $552.00 | 553 | — | — |
| 2011-09-09 | $552.00 | $552.00 | 3,424 | — | — |
| 2011-09-08 | $537.60 | $537.60 | 799 | — | — |
| 2011-09-07 | $494.40 | $494.40 | 1,121 | — | — |
| 2011-09-06 | $460.80 | $460.80 | 552 | — | — |
| 2011-09-02 | $446.40 | $446.40 | 340 | — | — |
| 2011-09-01 | $456.00 | $456.00 | 328 | — | — |
| 2011-08-31 | $456.00 | $456.00 | 498 | — | — |
| 2011-08-30 | $456.00 | $456.00 | 443 | — | — |
| 2011-08-29 | $451.20 | $451.20 | 442 | — | — |
| 2011-08-26 | $456.00 | $456.00 | 178 | — | — |
| 2011-08-25 | $441.60 | $441.60 | 288 | — | — |
| 2011-08-24 | $446.40 | $446.40 | 365 | — | — |
| 2011-08-23 | $436.80 | $436.80 | 575 | — | — |
| 2011-08-22 | $446.40 | $446.40 | 541 | — | — |
| 2011-08-19 | $456.00 | $456.00 | 451 | — | — |
| 2011-08-18 | $470.40 | $470.40 | 564 | — | — |
| 2011-08-17 | $489.60 | $489.60 | 220 | — | — |
| 2011-08-16 | $494.40 | $494.40 | 289 | — | — |
| 2011-08-15 | $494.40 | $494.40 | 433 | — | — |
| 2011-08-12 | $460.80 | $460.80 | 573 | — | — |
| 2011-08-11 | $451.20 | $451.20 | 1,480 | — | — |
| 2011-08-10 | $456.00 | $456.00 | 543 | — | — |
| 2011-08-09 | $475.20 | $475.20 | 1,013 | — | — |
| 2011-08-08 | $460.80 | $460.80 | 1,470 | — | — |
| 2011-08-05 | $489.60 | $489.60 | 1,515 | — | — |
| 2011-08-04 | $494.40 | $494.40 | 2,489 | — | — |
| 2011-08-03 | $552.00 | $552.00 | 1,654 | — | — |
| 2011-08-02 | $576.00 | $576.00 | 521 | — | — |
| 2011-08-01 | $580.80 | $580.80 | 429 | — | — |
| 2011-07-29 | $576.00 | $576.00 | 806 | — | — |
| 2011-07-28 | $571.20 | $571.20 | 1,483 | — | — |
| 2011-07-27 | $580.80 | $580.80 | 1,265 | — | — |
| 2011-07-26 | $595.20 | $595.20 | 441 | — | — |
| 2011-07-25 | $590.40 | $590.40 | 364 | — | — |
| 2011-07-22 | $609.60 | $609.60 | 1,018 | — | — |
| 2011-07-21 | $590.40 | $590.40 | 483 | — | — |
| 2011-07-20 | $600.00 | $600.00 | 401 | — | — |
| 2011-07-19 | $604.80 | $604.80 | 985 | — | — |
| 2011-07-18 | $604.80 | $604.80 | 703 | — | — |
| 2011-07-15 | $604.80 | $604.80 | 1,764 | — | — |
| 2011-07-14 | $595.20 | $595.20 | 682 | — | — |
| 2011-07-13 | $595.20 | $595.20 | 735 | — | — |
| 2011-07-12 | $585.60 | $585.60 | 1,447 | — | — |
| 2011-07-11 | $590.40 | $590.40 | 929 | — | — |
| 2011-07-08 | $585.60 | $585.60 | 1,058 | — | — |
| 2011-07-07 | $590.40 | $590.40 | 672 | — | — |
| 2011-07-06 | $590.40 | $590.40 | 1,078 | — | — |
| 2011-07-05 | $604.80 | $604.80 | 594 | — | — |
| 2011-07-01 | $600.00 | $600.00 | 623 | — | — |
| 2011-06-30 | $595.20 | $595.20 | 542 | — | — |
| 2011-06-29 | $590.40 | $590.40 | 1,377 | — | — |
| 2011-06-28 | $590.40 | $590.40 | 961 | — | — |
| 2011-06-27 | $580.80 | $580.80 | 398 | — | — |
| 2011-06-24 | $595.20 | $595.20 | 801 | — | — |
| 2011-06-23 | $585.60 | $585.60 | 2,386 | — | — |
| 2011-06-22 | $590.40 | $590.40 | 1,149 | — | — |
| 2011-06-21 | $604.80 | $604.80 | 1,156 | — | — |
| 2011-06-20 | $595.20 | $595.20 | 4,479 | — | — |
| 2011-06-17 | $600.00 | $600.00 | 3,896 | — | — |
| 2011-06-16 | $604.80 | $604.80 | 3,007 | — | — |
| 2011-06-15 | $590.40 | $590.40 | 842 | — | — |
| 2011-06-14 | $580.80 | $580.80 | 1,227 | — | — |
| 2011-06-13 | $580.80 | $580.80 | 1,094 | — | — |
| 2011-06-10 | $585.60 | $585.60 | 1,120 | — | — |
| 2011-06-09 | $600.00 | $600.00 | 695 | — | — |
| 2011-06-08 | $585.60 | $585.60 | 1,534 | — | — |
| 2011-06-07 | $600.00 | $600.00 | 588 | — | — |
| 2011-06-06 | $600.00 | $600.00 | 1,308 | — | — |
| 2011-06-03 | $619.20 | $619.20 | 858 | — | — |
| 2011-06-02 | $628.80 | $628.80 | 929 | — | — |
| 2011-06-01 | $628.80 | $628.80 | 2,412 | — | — |
| 2011-05-31 | $628.80 | $628.80 | 3,518 | — | — |
| 2011-05-27 | $619.20 | $619.20 | 4,115 | — | — |
| 2011-05-26 | $590.40 | $590.40 | 931 | — | — |
| 2011-05-25 | $604.80 | $604.80 | 806 | — | — |
| 2011-05-24 | $600.00 | $600.00 | 1,222 | — | — |
| 2011-05-23 | $600.00 | $600.00 | 1,184 | — | — |
| 2011-05-20 | $595.20 | $595.20 | 1,591 | — | — |
| 2011-05-19 | $604.80 | $604.80 | 929 | — | — |
| 2011-05-18 | $628.80 | $628.80 | 1,692 | — | — |
| 2011-05-17 | $604.80 | $604.80 | 961 | — | — |
| 2011-05-16 | $609.60 | $609.60 | 4,128 | — | — |
| 2011-05-13 | $638.40 | $638.40 | 2,533 | — | — |
| 2011-05-12 | $652.80 | $652.80 | 3,272 | — | — |
| 2011-05-11 | $652.80 | $652.80 | 5,985 | — | — |
| 2011-05-10 | $667.20 | $667.20 | 6,966 | — | — |
| 2011-05-09 | $590.40 | $590.40 | 4,029 | — | — |
| 2011-05-06 | $566.40 | $566.40 | 635 | — | — |
| 2011-05-05 | $561.60 | $561.60 | 765 | — | — |
| 2011-05-04 | $556.80 | $556.80 | 1,347 | — | — |
| 2011-05-03 | $571.20 | $571.20 | 1,005 | — | — |
| 2011-05-02 | $566.40 | $566.40 | 880 | — | — |
| 2011-04-29 | $580.80 | $580.80 | 1,010 | — | — |
| 2011-04-28 | $600.00 | $600.00 | 1,065 | — | — |
| 2011-04-27 | $609.60 | $609.60 | 1,929 | — | — |
| 2011-04-26 | $585.60 | $585.60 | 2,919 | — | — |
| 2011-04-25 | $552.00 | $552.00 | 656 | — | — |
| 2011-04-21 | $561.60 | $561.60 | 911 | — | — |
| 2011-04-20 | $561.60 | $561.60 | 2,203 | — | — |
| 2011-04-19 | $566.40 | $566.40 | 787 | — | — |
| 2011-04-18 | $561.60 | $561.60 | 1,146 | — | — |
| 2011-04-15 | $571.20 | $571.20 | 1,406 | — | — |
| 2011-04-14 | $585.60 | $585.60 | 817 | — | — |
| 2011-04-13 | $566.40 | $566.40 | 1,324 | — | — |
| 2011-04-12 | $571.20 | $571.20 | 1,660 | — | — |
| 2011-04-11 | $585.60 | $585.60 | 911 | — | — |
| 2011-04-08 | $585.60 | $585.60 | 1,572 | — | — |
| 2011-04-07 | $590.40 | $590.40 | 2,265 | — | — |
| 2011-04-06 | $590.40 | $590.40 | 3,022 | — | — |
| 2011-04-05 | $571.20 | $571.20 | 1,545 | — | — |
| 2011-04-04 | $571.20 | $571.20 | 1,670 | — | — |
| 2011-04-01 | $571.20 | $571.20 | 3,600 | — | — |
| 2011-03-31 | $566.40 | $566.40 | 5,714 | — | — |
| 2011-03-30 | $532.80 | $532.80 | 4,908 | — | — |
| 2011-03-29 | $532.80 | $532.80 | 9,856 | — | — |
| 2011-03-28 | $513.60 | $513.60 | 17,451 | — | — |
| 2011-03-25 | $676.80 | $676.80 | 1,781 | — | — |
| 2011-03-24 | $662.40 | $662.40 | 979 | — | — |
| 2011-03-23 | $672.00 | $672.00 | 789 | — | — |
| 2011-03-22 | $672.00 | $672.00 | 778 | — | — |
| 2011-03-21 | $672.00 | $672.00 | 984 | — | — |
| 2011-03-18 | $667.20 | $667.20 | 605 | — | — |
| 2011-03-17 | $662.40 | $662.40 | 793 | — | — |
| 2011-03-16 | $681.60 | $681.60 | 330 | — | — |
| 2011-03-15 | $676.80 | $676.80 | 631 | — | — |
| 2011-03-14 | $691.20 | $691.20 | 505 | — | — |
| 2011-03-11 | $696.00 | $696.00 | 740 | — | — |
| 2011-03-10 | $681.60 | $681.60 | 582 | — | — |
| 2011-03-09 | $696.00 | $696.00 | 610 | — | — |
| 2011-03-08 | $691.20 | $691.20 | 1,011 | — | — |
| 2011-03-07 | $700.80 | $700.80 | 1,225 | — | — |
| 2011-03-04 | $720.00 | $720.00 | 645 | — | — |
| 2011-03-03 | $734.40 | $734.40 | 795 | — | — |
| 2011-03-02 | $744.00 | $744.00 | 514 | — | — |
| 2011-03-01 | $744.00 | $744.00 | 1,201 | — | — |
| 2011-02-28 | $763.20 | $763.20 | 1,471 | — | — |
| 2011-02-25 | $763.20 | $763.20 | 1,042 | — | — |
| 2011-02-24 | $734.40 | $734.40 | 1,202 | — | — |
| 2011-02-23 | $710.40 | $710.40 | 1,887 | — | — |
| 2011-02-22 | $744.00 | $744.00 | 2,379 | — | — |
| 2011-02-18 | $782.40 | $782.40 | 1,955 | — | — |
| 2011-02-17 | $830.40 | $830.40 | 2,619 | — | — |
| 2011-02-16 | $801.60 | $801.60 | 1,143 | — | — |
| 2011-02-15 | $806.40 | $806.40 | 1,256 | — | — |
| 2011-02-14 | $835.20 | $835.20 | 1,744 | — | — |
| 2011-02-11 | $835.20 | $835.20 | 4,776 | — | — |
| 2011-02-10 | $816.00 | $816.00 | 3,413 | — | — |
| 2011-02-09 | $748.80 | $748.80 | 3,559 | — | — |
| 2011-02-08 | $806.40 | $806.40 | 7,423 | — | — |
| 2011-02-07 | $883.20 | $883.20 | 10,791 | — | — |
| 2011-02-04 | $710.40 | $710.40 | 1,335 | — | — |
| 2011-02-03 | $729.60 | $729.60 | 1,322 | — | — |
| 2011-02-02 | $734.40 | $734.40 | 1,747 | — | — |
| 2011-02-01 | $696.00 | $696.00 | 1,135 | — | — |
| 2011-01-31 | $705.60 | $705.60 | 1,285 | — | — |
| 2011-01-28 | $700.80 | $700.80 | 1,550 | — | — |
| 2011-01-27 | $724.80 | $724.80 | 1,413 | — | — |
| 2011-01-26 | $715.20 | $715.20 | 1,907 | — | — |
| 2011-01-25 | $739.20 | $739.20 | 5,837 | — | — |
| 2011-01-24 | $763.20 | $763.20 | 17,753 | — | — |
| 2011-01-21 | $624.00 | $624.00 | 2,906 | — | — |
| 2011-01-20 | $643.20 | $643.20 | 6,912 | — | — |
| 2011-01-19 | $585.60 | $585.60 | 856 | — | — |
| 2011-01-18 | $585.60 | $585.60 | 615 | — | — |
| 2011-01-14 | $580.80 | $580.80 | 1,108 | — | — |
| 2011-01-13 | $585.60 | $585.60 | 1,201 | — | — |
| 2011-01-12 | $614.40 | $614.40 | 816 | — | — |
| 2011-01-11 | $628.80 | $628.80 | 1,160 | — | — |
| 2011-01-10 | $614.40 | $614.40 | 1,797 | — | — |
| 2011-01-07 | $624.00 | $624.00 | 2,281 | — | — |
| 2011-01-06 | $691.20 | $691.20 | 6,867 | — | — |
| 2011-01-05 | $676.80 | $676.80 | 8,085 | — | — |
| 2011-01-04 | $566.40 | $566.40 | 992 | — | — |
| 2011-01-03 | $542.40 | $542.40 | 499 | — | — |