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
- 2009-07-01 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 | $140.50 | $212.57 | 214,880 | — | — |
| 2011-12-29 | $139.10 | $210.45 | 235,790 | — | — |
| 2011-12-28 | $138.40 | $209.39 | 170,280 | — | — |
| 2011-12-27 | $141.30 | $213.78 | 230,160 | — | — |
| 2011-12-23 | $141.10 | $213.48 | 249,990 | — | — |
| 2011-12-22 | $140.90 | $213.17 | 198,960 | — | — |
| 2011-12-21 | $141.40 | $213.93 | 216,120 | — | — |
| 2011-12-20 | $142.70 | $215.90 | 270,380 | — | — |
| 2011-12-19 | $146.70 | $212.11 | 322,360 | — | — |
| 2011-12-16 | $150.00 | $216.89 | 292,230 | — | — |
| 2011-12-15 | $148.90 | $215.30 | 206,730 | — | — |
| 2011-12-14 | $148.70 | $215.01 | 254,380 | — | — |
| 2011-12-13 | $148.00 | $213.99 | 284,570 | — | — |
| 2011-12-12 | $144.90 | $209.51 | 241,180 | — | — |
| 2011-12-09 | $147.10 | $212.69 | 820,020 | — | — |
| 2011-12-08 | $157.40 | $227.59 | 225,460 | — | — |
| 2011-12-07 | $160.90 | $232.65 | 139,860 | — | — |
| 2011-12-06 | $160.80 | $232.50 | 185,000 | — | — |
| 2011-12-05 | $158.10 | $228.60 | 200,910 | — | — |
| 2011-12-02 | $156.10 | $225.71 | 163,560 | — | — |
| 2011-12-01 | $154.90 | $223.97 | 134,620 | — | — |
| 2011-11-30 | $157.70 | $228.02 | 260,060 | — | — |
| 2011-11-29 | $151.10 | $218.48 | 121,880 | — | — |
| 2011-11-28 | $151.90 | $219.63 | 200,820 | — | — |
| 2011-11-25 | $146.40 | $211.68 | 73,970 | — | — |
| 2011-11-23 | $147.50 | $213.27 | 160,290 | — | — |
| 2011-11-22 | $150.10 | $217.03 | 160,530 | — | — |
| 2011-11-21 | $148.40 | $214.57 | 242,710 | — | — |
| 2011-11-18 | $152.00 | $219.78 | 180,340 | — | — |
| 2011-11-17 | $151.00 | $218.33 | 193,540 | — | — |
| 2011-11-16 | $151.70 | $219.34 | 143,940 | — | — |
| 2011-11-15 | $152.90 | $221.08 | 162,800 | — | — |
| 2011-11-14 | $150.20 | $217.17 | 160,910 | — | — |
| 2011-11-11 | $152.90 | $221.08 | 163,680 | — | — |
| 2011-11-10 | $151.10 | $218.48 | 181,220 | — | — |
| 2011-11-09 | $152.40 | $220.36 | 218,890 | — | — |
| 2011-11-08 | $157.60 | $227.87 | 192,120 | — | — |
| 2011-11-07 | $154.20 | $222.96 | 164,070 | — | — |
| 2011-11-04 | $153.80 | $222.38 | 149,090 | — | — |
| 2011-11-03 | $155.70 | $225.13 | 311,930 | — | — |
| 2011-11-02 | $153.70 | $222.24 | 187,730 | — | — |
| 2011-11-01 | $152.30 | $220.21 | 272,900 | — | — |
| 2011-10-31 | $157.80 | $228.16 | 236,780 | — | — |
| 2011-10-28 | $161.30 | $233.22 | 311,000 | — | — |
| 2011-10-27 | $159.00 | $229.90 | 369,770 | — | — |
| 2011-10-26 | $155.50 | $224.84 | 263,860 | — | — |
| 2011-10-25 | $153.50 | $221.95 | 371,480 | — | — |
| 2011-10-24 | $152.80 | $220.93 | 315,090 | — | — |
| 2011-10-21 | $144.60 | $209.08 | 219,240 | — | — |
| 2011-10-20 | $141.90 | $205.17 | 205,090 | — | — |
| 2011-10-19 | $142.80 | $206.48 | 240,070 | — | — |
| 2011-10-18 | $142.00 | $205.32 | 237,240 | — | — |
| 2011-10-17 | $141.40 | $204.45 | 176,610 | — | — |
| 2011-10-14 | $143.80 | $207.92 | 153,600 | — | — |
| 2011-10-13 | $141.40 | $204.45 | 193,350 | — | — |
| 2011-10-12 | $143.80 | $207.92 | 284,110 | — | — |
| 2011-10-11 | $141.80 | $205.03 | 208,780 | — | — |
| 2011-10-10 | $141.30 | $204.31 | 203,480 | — | — |
| 2011-10-07 | $137.40 | $198.67 | 183,650 | — | — |
| 2011-10-06 | $142.80 | $206.48 | 265,190 | — | — |
| 2011-10-05 | $139.50 | $201.70 | 309,950 | — | — |
| 2011-10-04 | $136.00 | $196.64 | 710,000 | — | — |
| 2011-10-03 | $133.20 | $192.59 | 476,030 | — | — |
| 2011-09-30 | $141.30 | $204.31 | 227,850 | — | — |
| 2011-09-29 | $146.00 | $211.10 | 194,440 | — | — |
| 2011-09-28 | $144.10 | $208.35 | 179,220 | — | — |
| 2011-09-27 | $149.60 | $216.31 | 235,840 | — | — |
| 2011-09-26 | $147.60 | $213.42 | 280,310 | — | — |
| 2011-09-23 | $145.00 | $209.66 | 245,560 | — | — |
| 2011-09-22 | $145.60 | $210.52 | 603,240 | — | — |
| 2011-09-21 | $154.40 | $223.25 | 638,270 | — | — |
| 2011-09-20 | $157.70 | $228.02 | 323,830 | — | — |
| 2011-09-19 | $163.00 | $235.68 | 296,700 | — | — |
| 2011-09-16 | $163.60 | $236.55 | 420,810 | — | — |
| 2011-09-15 | $163.90 | $236.98 | 351,490 | — | — |
| 2011-09-14 | $170.10 | $234.38 | 530,710 | — | — |
| 2011-09-13 | $168.30 | $231.90 | 374,180 | — | — |
| 2011-09-12 | $162.20 | $223.50 | 387,330 | — | — |
| 2011-09-09 | $162.80 | $224.32 | 310,450 | — | — |
| 2011-09-08 | $163.70 | $225.56 | 203,530 | — | — |
| 2011-09-07 | $165.60 | $228.18 | 262,280 | — | — |
| 2011-09-06 | $163.00 | $224.60 | 419,260 | — | — |
| 2011-09-02 | $164.20 | $226.25 | 675,710 | — | — |
| 2011-09-01 | $168.40 | $232.04 | 523,870 | — | — |
| 2011-08-31 | $176.40 | $243.06 | 508,010 | — | — |
| 2011-08-30 | $176.00 | $242.51 | 231,330 | — | — |
| 2011-08-29 | $176.50 | $243.20 | 277,400 | — | — |
| 2011-08-26 | $170.80 | $235.35 | 359,740 | — | — |
| 2011-08-25 | $168.20 | $231.76 | 793,770 | — | — |
| 2011-08-24 | $175.50 | $241.82 | 330,870 | — | — |
| 2011-08-23 | $176.00 | $242.51 | 322,620 | — | — |
| 2011-08-22 | $172.50 | $237.69 | 412,970 | — | — |
| 2011-08-19 | $170.20 | $234.52 | 606,040 | — | — |
| 2011-08-18 | $172.50 | $237.69 | 2,540,050 | — | — |
| 2011-08-17 | $192.90 | $265.80 | 336,710 | — | — |
| 2011-08-16 | $192.60 | $265.38 | 352,840 | — | — |
| 2011-08-15 | $193.30 | $266.35 | 444,420 | — | — |
| 2011-08-12 | $186.40 | $256.84 | 235,340 | — | — |
| 2011-08-11 | $183.20 | $252.43 | 498,250 | — | — |
| 2011-08-10 | $177.70 | $244.85 | 390,790 | — | — |
| 2011-08-09 | $186.90 | $257.53 | 593,800 | — | — |
| 2011-08-08 | $169.50 | $233.55 | 499,450 | — | — |
| 2011-08-05 | $185.50 | $255.60 | 280,990 | — | — |
| 2011-08-04 | $188.90 | $260.29 | 300,280 | — | — |
| 2011-08-03 | $197.10 | $271.58 | 216,780 | — | — |
| 2011-08-02 | $196.70 | $271.03 | 196,030 | — | — |
| 2011-08-01 | $201.90 | $278.20 | 373,970 | — | — |
| 2011-07-29 | $195.80 | $269.79 | 625,210 | — | — |
| 2011-07-28 | $197.30 | $271.86 | 343,300 | — | — |
| 2011-07-27 | $202.20 | $278.61 | 217,420 | — | — |
| 2011-07-26 | $207.60 | $286.05 | 272,500 | — | — |
| 2011-07-25 | $207.80 | $286.33 | 281,370 | — | — |
| 2011-07-22 | $212.00 | $292.12 | 117,710 | — | — |
| 2011-07-21 | $210.00 | $289.36 | 171,910 | — | — |
| 2011-07-20 | $210.20 | $289.64 | 175,600 | — | — |
| 2011-07-19 | $211.70 | $291.70 | 134,360 | — | — |
| 2011-07-18 | $207.70 | $286.19 | 199,930 | — | — |
| 2011-07-15 | $210.90 | $290.60 | 139,940 | — | — |
| 2011-07-14 | $210.40 | $289.91 | 168,550 | — | — |
| 2011-07-13 | $216.00 | $297.63 | 117,620 | — | — |
| 2011-07-12 | $215.80 | $297.35 | 135,880 | — | — |
| 2011-07-11 | $216.30 | $298.04 | 107,630 | — | — |
| 2011-07-08 | $220.20 | $303.41 | 82,690 | — | — |
| 2011-07-07 | $221.20 | $304.79 | 127,780 | — | — |
| 2011-07-06 | $218.60 | $301.21 | 104,910 | — | — |
| 2011-07-05 | $217.80 | $300.11 | 120,640 | — | — |
| 2011-07-01 | $215.80 | $297.35 | 165,460 | — | — |
| 2011-06-30 | $211.30 | $291.15 | 114,260 | — | — |
| 2011-06-29 | $209.70 | $288.95 | 127,130 | — | — |
| 2011-06-28 | $209.30 | $288.39 | 121,110 | — | — |
| 2011-06-27 | $209.00 | $287.98 | 159,930 | — | — |
| 2011-06-24 | $210.90 | $290.60 | 138,530 | — | — |
| 2011-06-23 | $210.80 | $290.46 | 233,220 | — | — |
| 2011-06-22 | $212.50 | $292.80 | 311,580 | — | — |
| 2011-06-21 | $208.90 | $287.84 | 1,566,680 | — | — |
| 2011-06-20 | $209.90 | $289.22 | 165,720 | — | — |
| 2011-06-17 | $208.90 | $287.84 | 164,080 | — | — |
| 2011-06-16 | $209.10 | $288.12 | 189,490 | — | — |
| 2011-06-15 | $210.20 | $289.64 | 206,130 | — | — |
| 2011-06-14 | $220.90 | $291.01 | 313,320 | — | — |
| 2011-06-13 | $221.50 | $291.80 | 240,940 | — | — |
| 2011-06-10 | $223.60 | $294.57 | 237,790 | — | — |
| 2011-06-09 | $226.80 | $298.79 | 169,090 | — | — |
| 2011-06-08 | $225.70 | $297.34 | 170,030 | — | — |
| 2011-06-07 | $224.50 | $295.76 | 94,320 | — | — |
| 2011-06-06 | $224.30 | $295.49 | 226,720 | — | — |
| 2011-06-03 | $224.30 | $295.49 | 104,230 | — | — |
| 2011-06-02 | $225.70 | $297.34 | 92,120 | — | — |
| 2011-06-01 | $225.80 | $297.47 | 110,310 | — | — |
| 2011-05-31 | $227.70 | $299.97 | 107,510 | — | — |
| 2011-05-27 | $227.80 | $300.10 | 140,940 | — | — |
| 2011-05-26 | $228.30 | $300.76 | 132,680 | — | — |
| 2011-05-25 | $226.10 | $297.86 | 128,730 | — | — |
| 2011-05-24 | $228.20 | $300.63 | 74,040 | — | — |
| 2011-05-23 | $228.30 | $300.76 | 111,460 | — | — |
| 2011-05-20 | $229.50 | $302.34 | 71,940 | — | — |
| 2011-05-19 | $230.10 | $303.13 | 91,500 | — | — |
| 2011-05-18 | $227.60 | $299.84 | 54,710 | — | — |
| 2011-05-17 | $226.70 | $298.65 | 90,020 | — | — |
| 2011-05-16 | $227.30 | $299.44 | 128,500 | — | — |
| 2011-05-13 | $227.30 | $299.44 | 108,380 | — | — |
| 2011-05-12 | $230.00 | $303.00 | 86,600 | — | — |
| 2011-05-11 | $229.70 | $302.61 | 104,680 | — | — |
| 2011-05-10 | $229.20 | $301.95 | 114,340 | — | — |
| 2011-05-09 | $228.50 | $301.03 | 65,510 | — | — |
| 2011-05-06 | $227.80 | $300.10 | 65,190 | — | — |
| 2011-05-05 | $228.90 | $301.55 | 88,890 | — | — |
| 2011-05-04 | $229.10 | $301.82 | 147,420 | — | — |
| 2011-05-03 | $227.70 | $299.97 | 90,130 | — | — |
| 2011-05-02 | $227.90 | $300.23 | 106,340 | — | — |
| 2011-04-29 | $227.40 | $299.58 | 145,540 | — | — |
| 2011-04-28 | $226.00 | $297.73 | 112,320 | — | — |
| 2011-04-27 | $224.80 | $296.15 | 117,550 | — | — |
| 2011-04-26 | $221.70 | $292.07 | 140,000 | — | — |
| 2011-04-25 | $219.60 | $289.30 | 120,590 | — | — |
| 2011-04-21 | $217.30 | $286.27 | 72,670 | — | — |
| 2011-04-20 | $215.80 | $284.29 | 75,480 | — | — |
| 2011-04-19 | $213.20 | $280.87 | 59,500 | — | — |
| 2011-04-18 | $212.30 | $279.68 | 75,420 | — | — |
| 2011-04-15 | $212.80 | $280.34 | 107,810 | — | — |
| 2011-04-14 | $211.30 | $278.37 | 118,890 | — | — |
| 2011-04-13 | $209.10 | $275.47 | 116,850 | — | — |
| 2011-04-12 | $207.70 | $273.62 | 132,820 | — | — |
| 2011-04-11 | $210.50 | $277.31 | 124,080 | — | — |
| 2011-04-08 | $212.00 | $279.29 | 142,410 | — | — |
| 2011-04-07 | $213.80 | $281.66 | 109,870 | — | — |
| 2011-04-06 | $215.50 | $283.90 | 77,740 | — | — |
| 2011-04-05 | $216.00 | $284.56 | 81,990 | — | — |
| 2011-04-04 | $216.20 | $284.82 | 95,670 | — | — |
| 2011-04-01 | $216.10 | $284.69 | 107,680 | — | — |
| 2011-03-31 | $218.50 | $287.85 | 292,070 | — | — |
| 2011-03-30 | $216.00 | $284.56 | 123,270 | — | — |
| 2011-03-29 | $216.50 | $285.22 | 128,260 | — | — |
| 2011-03-28 | $217.70 | $286.80 | 130,580 | — | — |
| 2011-03-25 | $219.30 | $288.91 | 129,120 | — | — |
| 2011-03-24 | $217.20 | $286.14 | 167,800 | — | — |
| 2011-03-23 | $214.80 | $282.98 | 268,020 | — | — |
| 2011-03-22 | $212.80 | $280.34 | 1,688,830 | — | — |
| 2011-03-21 | $221.70 | $292.07 | 176,150 | — | — |
| 2011-03-18 | $221.60 | $291.94 | 220,610 | — | — |
| 2011-03-17 | $233.10 | $293.91 | 148,130 | — | — |
| 2011-03-16 | $233.60 | $294.54 | 111,670 | — | — |
| 2011-03-15 | $235.50 | $296.94 | 125,920 | — | — |
| 2011-03-14 | $233.50 | $294.42 | 61,900 | — | — |
| 2011-03-11 | $234.20 | $295.30 | 110,470 | — | — |
| 2011-03-10 | $235.60 | $297.06 | 61,960 | — | — |
| 2011-03-09 | $238.00 | $300.09 | 63,640 | — | — |
| 2011-03-08 | $237.00 | $298.83 | 101,620 | — | — |
| 2011-03-07 | $240.10 | $302.74 | 110,440 | — | — |
| 2011-03-04 | $237.90 | $299.96 | 59,830 | — | — |
| 2011-03-03 | $237.60 | $299.59 | 69,040 | — | — |
| 2011-03-02 | $236.00 | $297.57 | 93,340 | — | — |
| 2011-03-01 | $234.70 | $295.93 | 105,770 | — | — |
| 2011-02-28 | $233.40 | $294.29 | 78,200 | — | — |
| 2011-02-25 | $232.60 | $293.28 | 48,970 | — | — |
| 2011-02-24 | $230.90 | $291.14 | 89,410 | — | — |
| 2011-02-23 | $228.40 | $287.99 | 59,650 | — | — |
| 2011-02-22 | $227.70 | $287.10 | 60,930 | — | — |
| 2011-02-18 | $229.40 | $289.25 | 52,400 | — | — |
| 2011-02-17 | $227.60 | $286.98 | 48,860 | — | — |
| 2011-02-16 | $226.20 | $285.21 | 104,970 | — | — |
| 2011-02-15 | $223.90 | $282.31 | 53,580 | — | — |
| 2011-02-14 | $224.70 | $283.32 | 98,800 | — | — |
| 2011-02-11 | $227.00 | $286.22 | 47,910 | — | — |
| 2011-02-10 | $226.90 | $286.09 | 50,240 | — | — |
| 2011-02-09 | $227.90 | $287.35 | 63,520 | — | — |
| 2011-02-08 | $227.00 | $286.22 | 64,150 | — | — |
| 2011-02-07 | $227.20 | $286.47 | 51,250 | — | — |
| 2011-02-04 | $226.60 | $285.72 | 82,620 | — | — |
| 2011-02-03 | $228.30 | $287.86 | 39,040 | — | — |
| 2011-02-02 | $226.60 | $285.72 | 46,300 | — | — |
| 2011-02-01 | $227.10 | $286.35 | 82,880 | — | — |
| 2011-01-31 | $223.70 | $282.06 | 154,360 | — | — |
| 2011-01-28 | $224.30 | $282.82 | 88,530 | — | — |
| 2011-01-27 | $226.20 | $285.21 | 45,950 | — | — |
| 2011-01-26 | $226.90 | $286.09 | 45,440 | — | — |
| 2011-01-25 | $225.20 | $283.95 | 38,510 | — | — |
| 2011-01-24 | $223.80 | $282.19 | 45,060 | — | — |
| 2011-01-21 | $220.00 | $277.39 | 53,560 | — | — |
| 2011-01-20 | $221.10 | $278.78 | 58,410 | — | — |
| 2011-01-19 | $223.50 | $281.81 | 57,470 | — | — |
| 2011-01-18 | $227.90 | $287.35 | 66,090 | — | — |
| 2011-01-14 | $226.30 | $285.34 | 75,730 | — | — |
| 2011-01-13 | $225.60 | $284.45 | 52,890 | — | — |
| 2011-01-12 | $225.90 | $284.83 | 67,050 | — | — |
| 2011-01-11 | $224.60 | $283.19 | 44,920 | — | — |
| 2011-01-10 | $222.90 | $281.05 | 63,200 | — | — |
| 2011-01-07 | $222.00 | $279.92 | 96,360 | — | — |
| 2011-01-06 | $219.00 | $276.13 | 72,370 | — | — |
| 2011-01-05 | $217.80 | $274.62 | 94,980 | — | — |
| 2011-01-04 | $215.40 | $271.59 | 107,550 | — | — |
| 2011-01-03 | $218.30 | $275.25 | 94,330 | — | — |