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
- 2003-12-18 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 | $124.80 | $124.80 | 492 | — | — |
| 2011-12-29 | $126.00 | $126.00 | 589 | — | — |
| 2011-12-28 | $123.60 | $123.60 | 188 | — | — |
| 2011-12-27 | $129.60 | $129.60 | 533 | — | — |
| 2011-12-23 | $135.60 | $135.60 | 177 | — | — |
| 2011-12-22 | $136.80 | $136.80 | 590 | — | — |
| 2011-12-21 | $145.20 | $145.20 | 715 | — | — |
| 2011-12-20 | $141.60 | $141.60 | 8,138 | — | — |
| 2011-12-19 | $127.20 | $127.20 | 137 | — | — |
| 2011-12-16 | $138.00 | $138.00 | 30 | — | — |
| 2011-12-15 | $133.20 | $133.20 | 48 | — | — |
| 2011-12-14 | $136.80 | $136.80 | 63 | — | — |
| 2011-12-13 | $129.60 | $129.60 | 154 | — | — |
| 2011-12-12 | $128.40 | $128.40 | 46 | — | — |
| 2011-12-09 | $133.20 | $133.20 | 81 | — | — |
| 2011-12-08 | $138.00 | $138.00 | 89 | — | — |
| 2011-12-07 | $138.00 | $138.00 | 200 | — | — |
| 2011-12-06 | $121.20 | $121.20 | 26 | — | — |
| 2011-12-05 | $123.60 | $123.60 | 178 | — | — |
| 2011-12-02 | $126.00 | $126.00 | 54 | — | — |
| 2011-12-01 | $121.20 | $121.20 | 113 | — | — |
| 2011-11-30 | $128.40 | $128.40 | 377 | — | — |
| 2011-11-29 | $118.80 | $118.80 | 477 | — | — |
| 2011-11-28 | $138.00 | $138.00 | 94 | — | — |
| 2011-11-25 | $146.40 | $146.40 | 88 | — | — |
| 2011-11-23 | $142.80 | $142.80 | 122 | — | — |
| 2011-11-22 | $148.80 | $148.80 | 148 | — | — |
| 2011-11-21 | $144.00 | $144.00 | 20 | — | — |
| 2011-11-18 | $144.00 | $144.00 | 308 | — | — |
| 2011-11-17 | $152.40 | $152.40 | 106 | — | — |
| 2011-11-16 | $151.20 | $151.20 | 85 | — | — |
| 2011-11-15 | $151.20 | $151.20 | 179 | — | — |
| 2011-11-14 | $151.20 | $151.20 | 114 | — | — |
| 2011-11-11 | $156.00 | $156.00 | 41 | — | — |
| 2011-11-10 | $154.80 | $154.80 | 12 | — | — |
| 2011-11-09 | $154.80 | $154.80 | 93 | — | — |
| 2011-11-08 | $165.60 | $165.60 | 126 | — | — |
| 2011-11-07 | $160.80 | $160.80 | 276 | — | — |
| 2011-11-04 | $163.20 | $163.20 | 1,112 | — | — |
| 2011-11-03 | $156.00 | $156.00 | 180 | — | — |
| 2011-11-02 | $158.40 | $158.40 | 62 | — | — |
| 2011-11-01 | $156.00 | $156.00 | 381 | — | — |
| 2011-10-31 | $159.60 | $159.60 | 134 | — | — |
| 2011-10-28 | $158.40 | $158.40 | 588 | — | — |
| 2011-10-27 | $153.60 | $153.60 | 2,823 | — | — |
| 2011-10-26 | $157.20 | $157.20 | 215 | — | — |
| 2011-10-25 | $157.20 | $157.20 | 88 | — | — |
| 2011-10-24 | $158.40 | $158.40 | 178 | — | — |
| 2011-10-21 | $162.00 | $162.00 | 80 | — | — |
| 2011-10-20 | $160.80 | $160.80 | 10 | — | — |
| 2011-10-19 | $174.00 | $174.00 | 798 | — | — |
| 2011-10-18 | $154.80 | $154.80 | 213 | — | — |
| 2011-10-17 | $154.80 | $154.80 | 78 | — | — |
| 2011-10-14 | $159.60 | $159.60 | 90 | — | — |
| 2011-10-13 | $160.80 | $160.80 | 60 | — | — |
| 2011-10-12 | $156.00 | $156.00 | 319 | — | — |
| 2011-10-11 | $164.40 | $164.40 | 94 | — | — |
| 2011-10-10 | $165.60 | $165.60 | 195 | — | — |
| 2011-10-07 | $162.00 | $162.00 | 145 | — | — |
| 2011-10-06 | $166.80 | $166.80 | 68 | — | — |
| 2011-10-05 | $162.00 | $162.00 | 750 | — | — |
| 2011-10-04 | $159.60 | $159.60 | 166 | — | — |
| 2011-10-03 | $165.60 | $165.60 | 195 | — | — |
| 2011-09-30 | $177.60 | $177.60 | 253 | — | — |
| 2011-09-29 | $177.60 | $177.60 | 366 | — | — |
| 2011-09-28 | $192.00 | $192.00 | 800 | — | — |
| 2011-09-27 | $184.80 | $184.80 | 343 | — | — |
| 2011-09-26 | $159.60 | $159.60 | 81 | — | — |
| 2011-09-23 | $164.40 | $164.40 | 160 | — | — |
| 2011-09-22 | $163.20 | $163.20 | 411 | — | — |
| 2011-09-21 | $172.80 | $172.80 | 433 | — | — |
| 2011-09-20 | $164.40 | $164.40 | 288 | — | — |
| 2011-09-19 | $170.40 | $170.40 | 862 | — | — |
| 2011-09-16 | $159.60 | $159.60 | 242 | — | — |
| 2011-09-15 | $163.20 | $163.20 | 603 | — | — |
| 2011-09-14 | $163.20 | $163.20 | 309 | — | — |
| 2011-09-13 | $174.00 | $174.00 | 327 | — | — |
| 2011-09-12 | $171.60 | $171.60 | 518 | — | — |
| 2011-09-09 | $181.20 | $181.20 | 672 | — | — |
| 2011-09-08 | $192.00 | $192.00 | 7,383 | — | — |
| 2011-09-07 | $172.80 | $172.80 | 773 | — | — |
| 2011-09-06 | $174.00 | $174.00 | 136 | — | — |
| 2011-09-02 | $183.60 | $183.60 | 307 | — | — |
| 2011-09-01 | $183.60 | $183.60 | 652 | — | — |
| 2011-08-31 | $176.40 | $176.40 | 408 | — | — |
| 2011-08-30 | $177.60 | $177.60 | 249 | — | — |
| 2011-08-29 | $180.00 | $180.00 | 440 | — | — |
| 2011-08-26 | $183.60 | $183.60 | 290 | — | — |
| 2011-08-25 | $186.00 | $186.00 | 578 | — | — |
| 2011-08-24 | $188.40 | $188.40 | 995 | — | — |
| 2011-08-23 | $178.80 | $178.80 | 982 | — | — |
| 2011-08-22 | $170.40 | $170.40 | 1,957 | — | — |
| 2011-08-19 | $169.20 | $169.20 | 1,392 | — | — |
| 2011-08-18 | $174.00 | $174.00 | 3,373 | — | — |
| 2011-08-17 | $192.00 | $192.00 | 10,834 | — | — |
| 2011-08-16 | $229.20 | $229.20 | 43,603 | — | — |
| 2011-08-15 | $165.60 | $165.60 | 495 | — | — |
| 2011-08-12 | $172.80 | $172.80 | 1,461 | — | — |
| 2011-08-11 | $171.60 | $171.60 | 533 | — | — |
| 2011-08-10 | $171.60 | $171.60 | 226 | — | — |
| 2011-08-09 | $183.60 | $183.60 | 422 | — | — |
| 2011-08-08 | $170.40 | $170.40 | 897 | — | — |
| 2011-08-05 | $211.20 | $211.20 | 2,300 | — | — |
| 2011-08-04 | $200.40 | $200.40 | 579 | — | — |
| 2011-08-03 | $195.60 | $195.60 | 814 | — | — |
| 2011-08-02 | $224.40 | $224.40 | 1,174 | — | — |
| 2011-08-01 | $228.00 | $228.00 | 2,433 | — | — |
| 2011-07-29 | $260.40 | $260.40 | 3,457 | — | — |
| 2011-07-28 | $243.60 | $243.60 | 10,873 | — | — |
| 2011-07-27 | $330.00 | $330.00 | 91,491 | — | — |
| 2011-07-26 | $140.40 | $140.40 | 74 | — | — |
| 2011-07-25 | $134.40 | $134.40 | 183 | — | — |
| 2011-07-22 | $150.00 | $150.00 | 784 | — | — |
| 2011-07-21 | $130.80 | $130.80 | 106 | — | — |
| 2011-07-20 | $132.00 | $132.00 | 41 | — | — |
| 2011-07-19 | $140.40 | $140.40 | 92 | — | — |
| 2011-07-18 | $141.60 | $141.60 | 126 | — | — |
| 2011-07-15 | $141.60 | $141.60 | 43 | — | — |
| 2011-07-14 | $134.40 | $134.40 | 177 | — | — |
| 2011-07-13 | $132.00 | $132.00 | 79 | — | — |
| 2011-07-12 | $135.60 | $135.60 | 8 | — | — |
| 2011-07-11 | $134.40 | $134.40 | 46 | — | — |
| 2011-07-08 | $136.80 | $136.80 | 408 | — | — |
| 2011-07-07 | $126.00 | $126.00 | 85 | — | — |
| 2011-07-06 | $144.00 | $144.00 | 312 | — | — |
| 2011-07-05 | $130.80 | $130.80 | 179 | — | — |
| 2011-07-01 | $130.80 | $130.80 | 65 | — | — |
| 2011-06-30 | $122.40 | $122.40 | 133 | — | — |
| 2011-06-29 | $133.20 | $133.20 | 628 | — | — |
| 2011-06-28 | $118.80 | $118.80 | 92 | — | — |
| 2011-06-27 | $114.00 | $114.00 | 155 | — | — |
| 2011-06-24 | $120.00 | $120.00 | 133 | — | — |
| 2011-06-23 | $110.40 | $110.40 | 153 | — | — |
| 2011-06-22 | $111.60 | $111.60 | 278 | — | — |
| 2011-06-21 | $115.20 | $115.20 | 137 | — | — |
| 2011-06-20 | $115.20 | $115.20 | 368 | — | — |
| 2011-06-17 | $124.80 | $124.80 | 221 | — | — |
| 2011-06-16 | $135.60 | $135.60 | 234 | — | — |
| 2011-06-15 | $146.40 | $146.40 | 63 | — | — |
| 2011-06-14 | $150.00 | $150.00 | 36 | — | — |
| 2011-06-13 | $150.00 | $150.00 | 126 | — | — |
| 2011-06-10 | $151.20 | $151.20 | 49 | — | — |
| 2011-06-09 | $159.60 | $159.60 | 56 | — | — |
| 2011-06-08 | $152.40 | $152.40 | 270 | — | — |
| 2011-06-07 | $163.20 | $163.20 | 44 | — | — |
| 2011-06-06 | $160.80 | $160.80 | 223 | — | — |
| 2011-06-03 | $158.40 | $158.40 | 167 | — | — |
| 2011-06-02 | $158.40 | $158.40 | 113 | — | — |
| 2011-06-01 | $153.60 | $153.60 | 158 | — | — |
| 2011-05-31 | $160.80 | $160.80 | 989 | — | — |
| 2011-05-27 | $148.80 | $148.80 | 252 | — | — |
| 2011-05-26 | $156.00 | $156.00 | 145 | — | — |
| 2011-05-25 | $157.20 | $157.20 | 127 | — | — |
| 2011-05-24 | $156.00 | $156.00 | 18 | — | — |
| 2011-05-23 | $145.20 | $145.20 | 69 | — | — |
| 2011-05-20 | $150.00 | $150.00 | 78 | — | — |
| 2011-05-19 | $152.40 | $152.40 | 227 | — | — |
| 2011-05-18 | $162.00 | $162.00 | 418 | — | — |
| 2011-05-17 | $163.20 | $163.20 | 225 | — | — |
| 2011-05-16 | $170.40 | $170.40 | 38 | — | — |
| 2011-05-13 | $176.40 | $176.40 | 36 | — | — |
| 2011-05-12 | $176.40 | $176.40 | 691 | — | — |
| 2011-05-11 | $157.20 | $157.20 | 118 | — | — |
| 2011-05-10 | $156.00 | $156.00 | 671 | — | — |
| 2011-05-09 | $162.00 | $162.00 | 500 | — | — |
| 2011-05-06 | $146.40 | $146.40 | 258 | — | — |
| 2011-05-05 | $147.60 | $147.60 | 729 | — | — |
| 2011-05-04 | $156.00 | $156.00 | 525 | — | — |
| 2011-05-03 | $164.40 | $164.40 | 849 | — | — |
| 2011-05-02 | $177.60 | $177.60 | 493 | — | — |
| 2011-04-29 | $193.20 | $193.20 | 1,633 | — | — |
| 2011-04-28 | $178.80 | $178.80 | 97 | — | — |
| 2011-04-27 | $175.20 | $175.20 | 67 | — | — |
| 2011-04-26 | $170.40 | $170.40 | 53 | — | — |
| 2011-04-25 | $172.80 | $172.80 | 296 | — | — |
| 2011-04-21 | $177.60 | $177.60 | 58 | — | — |
| 2011-04-20 | $169.20 | $169.20 | 313 | — | — |
| 2011-04-19 | $175.20 | $175.20 | 296 | — | — |
| 2011-04-18 | $180.00 | $180.00 | 201 | — | — |
| 2011-04-15 | $180.00 | $180.00 | 212 | — | — |
| 2011-04-14 | $188.40 | $188.40 | 243 | — | — |
| 2011-04-13 | $189.60 | $189.60 | 788 | — | — |
| 2011-04-12 | $189.60 | $189.60 | 220 | — | — |
| 2011-04-11 | $186.00 | $186.00 | 307 | — | — |
| 2011-04-08 | $189.60 | $189.60 | 283 | — | — |
| 2011-04-07 | $190.80 | $190.80 | 1,008 | — | — |
| 2011-04-06 | $199.20 | $199.20 | 256 | — | — |
| 2011-04-05 | $211.20 | $211.20 | 996 | — | — |
| 2011-04-04 | $204.00 | $204.00 | 218 | — | — |
| 2011-04-01 | $202.80 | $202.80 | 350 | — | — |
| 2011-03-31 | $189.60 | $189.60 | 990 | — | — |
| 2011-03-30 | $198.00 | $198.00 | 708 | — | — |
| 2011-03-29 | $206.40 | $206.40 | 1,603 | — | — |
| 2011-03-28 | $243.60 | $243.60 | 7,755 | — | — |
| 2011-03-25 | $166.80 | $166.80 | 958 | — | — |
| 2011-03-24 | $166.80 | $166.80 | 1,222 | — | — |
| 2011-03-23 | $186.00 | $186.00 | 1,364 | — | — |
| 2011-03-22 | $222.00 | $222.00 | 8,035 | — | — |
| 2011-03-21 | $195.60 | $195.60 | 610 | — | — |
| 2011-03-18 | $180.00 | $180.00 | 136 | — | — |
| 2011-03-17 | $188.40 | $188.40 | 17 | — | — |
| 2011-03-16 | $194.40 | $194.40 | 59 | — | — |
| 2011-03-15 | $204.00 | $204.00 | 408 | — | — |
| 2011-03-14 | $198.00 | $198.00 | 10 | — | — |
| 2011-03-11 | $195.60 | $195.60 | 283 | — | — |
| 2011-03-10 | $181.20 | $181.20 | 128 | — | — |
| 2011-03-09 | $186.00 | $186.00 | 173 | — | — |
| 2011-03-08 | $204.00 | $204.00 | 97 | — | — |
| 2011-03-07 | $218.40 | $218.40 | 69 | — | — |
| 2011-03-04 | $228.00 | $228.00 | 113 | — | — |
| 2011-03-03 | $234.00 | $234.00 | 563 | — | — |
| 2011-03-02 | $205.20 | $205.20 | 179 | — | — |
| 2011-03-01 | $183.60 | $183.60 | 125 | — | — |
| 2011-02-28 | $208.80 | $208.80 | 219 | — | — |
| 2011-02-25 | $228.00 | $228.00 | 181 | — | — |
| 2011-02-24 | $226.80 | $226.80 | 105 | — | — |
| 2011-02-23 | $225.60 | $225.60 | 309 | — | — |
| 2011-02-22 | $237.60 | $237.60 | 318 | — | — |
| 2011-02-18 | $242.40 | $242.40 | 189 | — | — |
| 2011-02-17 | $228.00 | $228.00 | 209 | — | — |
| 2011-02-16 | $228.00 | $228.00 | 406 | — | — |
| 2011-02-15 | $272.40 | $272.40 | 144 | — | — |
| 2011-02-14 | $286.80 | $286.80 | 245 | — | — |
| 2011-02-11 | $292.80 | $292.80 | 419 | — | — |
| 2011-02-10 | $319.20 | $319.20 | 338 | — | — |
| 2011-02-09 | $307.20 | $307.20 | 164 | — | — |
| 2011-02-08 | $324.00 | $324.00 | 138 | — | — |
| 2011-02-07 | $327.60 | $327.60 | 162 | — | — |
| 2011-02-04 | $345.60 | $345.60 | 123 | — | — |
| 2011-02-03 | $336.00 | $336.00 | 711 | — | — |
| 2011-02-02 | $358.80 | $358.80 | 359 | — | — |
| 2011-02-01 | $351.60 | $351.60 | 227 | — | — |
| 2011-01-31 | $355.20 | $355.20 | 596 | — | — |
| 2011-01-28 | $369.60 | $369.60 | 846 | — | — |
| 2011-01-27 | $379.20 | $379.20 | 1,528 | — | — |
| 2011-01-26 | $319.20 | $319.20 | 1,328 | — | — |
| 2011-01-25 | $259.20 | $259.20 | 1,303 | — | — |
| 2011-01-24 | $336.00 | $336.00 | 4,523 | — | — |
| 2011-01-21 | $348.00 | $348.00 | 9,213 | — | — |
| 2011-01-20 | $218.40 | $218.40 | 823 | — | — |
| 2011-01-19 | $157.20 | $157.20 | 608 | — | — |
| 2011-01-18 | $139.20 | $139.20 | 60 | — | — |
| 2011-01-14 | $126.00 | $126.00 | 28 | — | — |
| 2011-01-13 | $124.80 | $124.80 | 85 | — | — |
| 2011-01-12 | $126.00 | $126.00 | 34 | — | — |
| 2011-01-11 | $132.00 | $132.00 | 63 | — | — |
| 2011-01-10 | $135.60 | $135.60 | 138 | — | — |
| 2011-01-07 | $121.20 | $121.20 | 75 | — | — |
| 2011-01-06 | $128.40 | $128.40 | 31 | — | — |
| 2011-01-05 | $130.80 | $130.80 | 59 | — | — |
| 2011-01-04 | $126.00 | $126.00 | 29 | — | — |
| 2011-01-03 | $120.00 | $120.00 | 27 | — | — |