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
- 2005-01-03 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 | $122.40 | $122.40 | 1,607 | — | — |
| 2011-12-29 | $123.00 | $123.00 | 1,797 | — | — |
| 2011-12-28 | $123.60 | $123.60 | 1,270 | — | — |
| 2011-12-27 | $121.20 | $121.20 | 863 | — | — |
| 2011-12-23 | $129.00 | $129.00 | 690 | — | — |
| 2011-12-22 | $131.40 | $131.40 | 577 | — | — |
| 2011-12-21 | $135.00 | $135.00 | 782 | — | — |
| 2011-12-20 | $129.60 | $129.60 | 747 | — | — |
| 2011-12-19 | $127.20 | $127.20 | 797 | — | — |
| 2011-12-16 | $125.40 | $125.40 | 1,538 | — | — |
| 2011-12-15 | $139.20 | $139.20 | 233 | — | — |
| 2011-12-14 | $141.60 | $141.60 | 282 | — | — |
| 2011-12-13 | $145.80 | $145.80 | 242 | — | — |
| 2011-12-12 | $147.60 | $147.60 | 507 | — | — |
| 2011-12-09 | $150.00 | $150.00 | 272 | — | — |
| 2011-12-08 | $141.00 | $141.00 | 335 | — | — |
| 2011-12-07 | $138.60 | $138.60 | 1,293 | — | — |
| 2011-12-06 | $153.00 | $153.00 | 547 | — | — |
| 2011-12-05 | $160.80 | $160.80 | 723 | — | — |
| 2011-12-02 | $163.20 | $163.20 | 178 | — | — |
| 2011-12-01 | $163.20 | $163.20 | 112 | — | — |
| 2011-11-30 | $165.60 | $165.60 | 327 | — | — |
| 2011-11-29 | $154.20 | $154.20 | 523 | — | — |
| 2011-11-28 | $156.60 | $156.60 | 627 | — | — |
| 2011-11-25 | $160.80 | $160.80 | 375 | — | — |
| 2011-11-23 | $165.00 | $165.00 | 202 | — | — |
| 2011-11-22 | $179.40 | $179.40 | 317 | — | — |
| 2011-11-21 | $175.80 | $175.80 | 307 | — | — |
| 2011-11-18 | $187.80 | $187.80 | 318 | — | — |
| 2011-11-17 | $190.80 | $190.80 | 773 | — | — |
| 2011-11-16 | $184.20 | $184.20 | 570 | — | — |
| 2011-11-15 | $180.60 | $180.60 | 878 | — | — |
| 2011-11-14 | $175.20 | $175.20 | 817 | — | — |
| 2011-11-11 | $166.80 | $166.80 | 637 | — | — |
| 2011-11-10 | $156.00 | $156.00 | 352 | — | — |
| 2011-11-09 | $153.00 | $153.00 | 273 | — | — |
| 2011-11-08 | $148.80 | $148.80 | 367 | — | — |
| 2011-11-07 | $150.60 | $150.60 | 150 | — | — |
| 2011-11-04 | $153.00 | $153.00 | 275 | — | — |
| 2011-11-03 | $160.80 | $160.80 | 497 | — | — |
| 2011-11-02 | $160.20 | $160.20 | 780 | — | — |
| 2011-11-01 | $151.80 | $151.80 | 455 | — | — |
| 2011-10-31 | $150.00 | $150.00 | 652 | — | — |
| 2011-10-28 | $165.00 | $165.00 | 615 | — | — |
| 2011-10-27 | $171.60 | $171.60 | 1,052 | — | — |
| 2011-10-26 | $170.40 | $170.40 | 2,227 | — | — |
| 2011-10-25 | $132.00 | $132.00 | 903 | — | — |
| 2011-10-24 | $135.00 | $135.00 | 670 | — | — |
| 2011-10-21 | $141.60 | $141.60 | 530 | — | — |
| 2011-10-20 | $144.60 | $144.60 | 148 | — | — |
| 2011-10-19 | $150.00 | $150.00 | 448 | — | — |
| 2011-10-18 | $153.00 | $153.00 | 367 | — | — |
| 2011-10-17 | $155.40 | $155.40 | 465 | — | — |
| 2011-10-14 | $152.40 | $152.40 | 423 | — | — |
| 2011-10-13 | $150.00 | $150.00 | 360 | — | — |
| 2011-10-12 | $156.60 | $156.60 | 487 | — | — |
| 2011-10-11 | $156.00 | $156.00 | 240 | — | — |
| 2011-10-10 | $150.00 | $150.00 | 1,008 | — | — |
| 2011-10-07 | $166.20 | $166.20 | 1,308 | — | — |
| 2011-10-06 | $137.40 | $137.40 | 533 | — | — |
| 2011-10-05 | $136.20 | $136.20 | 698 | — | — |
| 2011-10-04 | $124.80 | $124.80 | 647 | — | — |
| 2011-10-03 | $127.80 | $127.80 | 1,032 | — | — |
| 2011-09-30 | $154.20 | $154.20 | 125 | — | — |
| 2011-09-29 | $150.00 | $150.00 | 192 | — | — |
| 2011-09-28 | $153.00 | $153.00 | 215 | — | — |
| 2011-09-27 | $162.00 | $162.00 | 407 | — | — |
| 2011-09-26 | $151.20 | $151.20 | 245 | — | — |
| 2011-09-23 | $154.80 | $154.80 | 380 | — | — |
| 2011-09-22 | $155.40 | $155.40 | 707 | — | — |
| 2011-09-21 | $166.80 | $166.80 | 292 | — | — |
| 2011-09-20 | $171.60 | $171.60 | 873 | — | — |
| 2011-09-19 | $171.00 | $171.00 | 675 | — | — |
| 2011-09-16 | $187.20 | $187.20 | 1,267 | — | — |
| 2011-09-15 | $192.60 | $192.60 | 1,537 | — | — |
| 2011-09-14 | $209.40 | $209.40 | 2,320 | — | — |
| 2011-09-13 | $184.80 | $184.80 | 1,483 | — | — |
| 2011-09-12 | $190.20 | $190.20 | 4,900 | — | — |
| 2011-09-09 | $142.20 | $142.20 | 762 | — | — |
| 2011-09-08 | $145.80 | $145.80 | 438 | — | — |
| 2011-09-07 | $147.00 | $147.00 | 498 | — | — |
| 2011-09-06 | $142.20 | $142.20 | 812 | — | — |
| 2011-09-02 | $150.00 | $150.00 | 872 | — | — |
| 2011-09-01 | $153.00 | $153.00 | 427 | — | — |
| 2011-08-31 | $153.00 | $153.00 | 343 | — | — |
| 2011-08-30 | $168.60 | $168.60 | 633 | — | — |
| 2011-08-29 | $162.00 | $162.00 | 692 | — | — |
| 2011-08-26 | $184.80 | $184.80 | 1,708 | — | — |
| 2011-08-25 | $184.80 | $184.80 | 1,595 | — | — |
| 2011-08-24 | $168.60 | $168.60 | 2,272 | — | — |
| 2011-08-23 | $144.00 | $144.00 | 1,402 | — | — |
| 2011-08-22 | $126.60 | $126.60 | 938 | — | — |
| 2011-08-19 | $153.00 | $153.00 | 127 | — | — |
| 2011-08-18 | $153.60 | $153.60 | 163 | — | — |
| 2011-08-17 | $165.00 | $165.00 | 125 | — | — |
| 2011-08-16 | $169.20 | $169.20 | 518 | — | — |
| 2011-08-15 | $167.40 | $167.40 | 840 | — | — |
| 2011-08-12 | $141.60 | $141.60 | 957 | — | — |
| 2011-08-11 | $122.40 | $122.40 | 687 | — | — |
| 2011-08-10 | $133.80 | $133.80 | 677 | — | — |
| 2011-08-09 | $138.60 | $138.60 | 1,642 | — | — |
| 2011-08-08 | $111.60 | $111.60 | 3,392 | — | — |
| 2011-08-05 | $153.00 | $153.00 | 1,065 | — | — |
| 2011-08-04 | $157.80 | $157.80 | 797 | — | — |
| 2011-08-03 | $165.60 | $165.60 | 848 | — | — |
| 2011-08-02 | $156.00 | $156.00 | 567 | — | — |
| 2011-08-01 | $153.60 | $153.60 | 443 | — | — |
| 2011-07-29 | $165.00 | $165.00 | 703 | — | — |
| 2011-07-28 | $162.60 | $162.60 | 393 | — | — |
| 2011-07-27 | $163.80 | $163.80 | 1,017 | — | — |
| 2011-07-26 | $164.40 | $164.40 | 1,008 | — | — |
| 2011-07-25 | $167.40 | $167.40 | 270 | — | — |
| 2011-07-22 | $169.20 | $169.20 | 792 | — | — |
| 2011-07-21 | $165.00 | $165.00 | 318 | — | — |
| 2011-07-20 | $165.00 | $165.00 | 505 | — | — |
| 2011-07-19 | $156.00 | $156.00 | 788 | — | — |
| 2011-07-18 | $156.00 | $156.00 | 2,330 | — | — |
| 2011-07-15 | $167.40 | $167.40 | 2,317 | — | — |
| 2011-07-14 | $174.60 | $174.60 | 1,193 | — | — |
| 2011-07-13 | $184.80 | $184.80 | 755 | — | — |
| 2011-07-12 | $185.40 | $185.40 | 1,258 | — | — |
| 2011-07-11 | $199.20 | $199.20 | 373 | — | — |
| 2011-07-08 | $204.00 | $204.00 | 565 | — | — |
| 2011-07-07 | $219.60 | $219.60 | 272 | — | — |
| 2011-07-06 | $213.00 | $213.00 | 245 | — | — |
| 2011-07-05 | $214.80 | $214.80 | 415 | — | — |
| 2011-07-01 | $219.00 | $219.00 | 1,627 | — | — |
| 2011-06-30 | $215.40 | $215.40 | 483 | — | — |
| 2011-06-29 | $226.20 | $226.20 | 528 | — | — |
| 2011-06-28 | $224.40 | $224.40 | 457 | — | — |
| 2011-06-27 | $234.60 | $234.60 | 827 | — | — |
| 2011-06-24 | $220.80 | $220.80 | 320 | — | — |
| 2011-06-23 | $215.40 | $215.40 | 327 | — | — |
| 2011-06-22 | $217.20 | $217.20 | 537 | — | — |
| 2011-06-21 | $223.20 | $223.20 | 258 | — | — |
| 2011-06-20 | $220.20 | $220.20 | 378 | — | — |
| 2011-06-17 | $229.80 | $229.80 | 790 | — | — |
| 2011-06-16 | $217.20 | $217.20 | 533 | — | — |
| 2011-06-15 | $219.00 | $219.00 | 758 | — | — |
| 2011-06-14 | $225.60 | $225.60 | 2,165 | — | — |
| 2011-06-13 | $225.60 | $225.60 | 732 | — | — |
| 2011-06-10 | $225.60 | $225.60 | 987 | — | — |
| 2011-06-09 | $226.80 | $226.80 | 1,277 | — | — |
| 2011-06-08 | $231.60 | $231.60 | 1,398 | — | — |
| 2011-06-07 | $234.00 | $234.00 | 815 | — | — |
| 2011-06-06 | $250.20 | $250.20 | 1,468 | — | — |
| 2011-06-03 | $282.00 | $282.00 | 1,113 | — | — |
| 2011-06-02 | $276.00 | $276.00 | 657 | — | — |
| 2011-06-01 | $268.80 | $268.80 | 2,847 | — | — |
| 2011-05-31 | $253.80 | $253.80 | 2,265 | — | — |
| 2011-05-27 | $228.00 | $228.00 | 557 | — | — |
| 2011-05-26 | $237.00 | $237.00 | 650 | — | — |
| 2011-05-25 | $235.80 | $235.80 | 1,383 | — | — |
| 2011-05-24 | $235.80 | $235.80 | 933 | — | — |
| 2011-05-23 | $247.80 | $247.80 | 997 | — | — |
| 2011-05-20 | $238.80 | $238.80 | 385 | — | — |
| 2011-05-19 | $234.00 | $234.00 | 797 | — | — |
| 2011-05-18 | $227.40 | $227.40 | 1,013 | — | — |
| 2011-05-17 | $231.00 | $231.00 | 1,642 | — | — |
| 2011-05-16 | $240.00 | $240.00 | 2,067 | — | — |
| 2011-05-13 | $260.40 | $260.40 | 455 | — | — |
| 2011-05-12 | $269.40 | $269.40 | 745 | — | — |
| 2011-05-11 | $278.40 | $278.40 | 1,227 | — | — |
| 2011-05-10 | $291.00 | $291.00 | 1,142 | — | — |
| 2011-05-09 | $282.00 | $282.00 | 1,122 | — | — |
| 2011-05-06 | $268.20 | $268.20 | 1,383 | — | — |
| 2011-05-05 | $276.00 | $276.00 | 2,385 | — | — |
| 2011-05-04 | $300.60 | $300.60 | 1,300 | — | — |
| 2011-05-03 | $301.20 | $301.20 | 682 | — | — |
| 2011-05-02 | $303.60 | $303.60 | 780 | — | — |
| 2011-04-29 | $301.80 | $301.80 | 1,533 | — | — |
| 2011-04-28 | $307.20 | $307.20 | 968 | — | — |
| 2011-04-27 | $318.00 | $318.00 | 1,255 | — | — |
| 2011-04-26 | $319.20 | $319.20 | 792 | — | — |
| 2011-04-25 | $307.20 | $307.20 | 813 | — | — |
| 2011-04-21 | $313.80 | $313.80 | 550 | — | — |
| 2011-04-20 | $307.80 | $307.80 | 903 | — | — |
| 2011-04-19 | $307.20 | $307.20 | 1,455 | — | — |
| 2011-04-18 | $315.60 | $315.60 | 682 | — | — |
| 2011-04-15 | $322.20 | $322.20 | 748 | — | — |
| 2011-04-14 | $325.20 | $325.20 | 328 | — | — |
| 2011-04-13 | $324.60 | $324.60 | 480 | — | — |
| 2011-04-12 | $324.60 | $324.60 | 757 | — | — |
| 2011-04-11 | $327.00 | $327.00 | 1,477 | — | — |
| 2011-04-08 | $325.20 | $325.20 | 712 | — | — |
| 2011-04-07 | $325.20 | $325.20 | 940 | — | — |
| 2011-04-06 | $334.20 | $334.20 | 902 | — | — |
| 2011-04-05 | $334.80 | $334.80 | 650 | — | — |
| 2011-04-04 | $339.00 | $339.00 | 867 | — | — |
| 2011-04-01 | $344.40 | $344.40 | 798 | — | — |
| 2011-03-31 | $346.20 | $346.20 | 1,347 | — | — |
| 2011-03-30 | $328.20 | $328.20 | 783 | — | — |
| 2011-03-29 | $334.20 | $334.20 | 1,538 | — | — |
| 2011-03-28 | $332.40 | $332.40 | 2,655 | — | — |
| 2011-03-25 | $343.80 | $343.80 | 1,553 | — | — |
| 2011-03-24 | $346.20 | $346.20 | 1,112 | — | — |
| 2011-03-23 | $355.80 | $355.80 | 2,862 | — | — |
| 2011-03-22 | $363.60 | $363.60 | 3,270 | — | — |
| 2011-03-21 | $369.60 | $369.60 | 4,943 | — | — |
| 2011-03-18 | $331.80 | $331.80 | 2,443 | — | — |
| 2011-03-17 | $345.60 | $345.60 | 5,778 | — | — |
| 2011-03-16 | $367.80 | $367.80 | 6,605 | — | — |
| 2011-03-15 | $405.60 | $405.60 | 22,935 | — | — |
| 2011-03-14 | $366.60 | $366.60 | 18,810 | — | — |
| 2011-03-11 | $346.20 | $346.20 | 880 | — | — |
| 2011-03-10 | $342.00 | $342.00 | 1,067 | — | — |
| 2011-03-09 | $348.60 | $348.60 | 1,015 | — | — |
| 2011-03-08 | $360.60 | $360.60 | 1,430 | — | — |
| 2011-03-07 | $346.80 | $346.80 | 1,795 | — | — |
| 2011-03-04 | $333.60 | $333.60 | 415 | — | — |
| 2011-03-03 | $334.20 | $334.20 | 982 | — | — |
| 2011-03-02 | $322.80 | $322.80 | 882 | — | — |
| 2011-03-01 | $319.80 | $319.80 | 572 | — | — |
| 2011-02-28 | $320.40 | $320.40 | 975 | — | — |
| 2011-02-25 | $332.40 | $332.40 | 528 | — | — |
| 2011-02-24 | $334.20 | $334.20 | 390 | — | — |
| 2011-02-23 | $324.60 | $324.60 | 965 | — | — |
| 2011-02-22 | $335.40 | $335.40 | 1,897 | — | — |
| 2011-02-18 | $363.60 | $363.60 | 1,312 | — | — |
| 2011-02-17 | $349.80 | $349.80 | 755 | — | — |
| 2011-02-16 | $355.80 | $355.80 | 318 | — | — |
| 2011-02-15 | $360.00 | $360.00 | 603 | — | — |
| 2011-02-14 | $358.20 | $358.20 | 712 | — | — |
| 2011-02-11 | $344.40 | $344.40 | 1,033 | — | — |
| 2011-02-10 | $349.20 | $349.20 | 562 | — | — |
| 2011-02-09 | $349.20 | $349.20 | 1,050 | — | — |
| 2011-02-08 | $346.20 | $346.20 | 1,045 | — | — |
| 2011-02-07 | $358.20 | $358.20 | 753 | — | — |
| 2011-02-04 | $357.00 | $357.00 | 757 | — | — |
| 2011-02-03 | $358.20 | $358.20 | 665 | — | — |
| 2011-02-02 | $360.60 | $360.60 | 2,088 | — | — |
| 2011-02-01 | $354.00 | $354.00 | 1,370 | — | — |
| 2011-01-31 | $338.40 | $338.40 | 733 | — | — |
| 2011-01-28 | $345.60 | $345.60 | 608 | — | — |
| 2011-01-27 | $352.80 | $352.80 | 925 | — | — |
| 2011-01-26 | $359.40 | $359.40 | 945 | — | — |
| 2011-01-25 | $340.80 | $340.80 | 1,440 | — | — |
| 2011-01-24 | $331.20 | $331.20 | 3,370 | — | — |
| 2011-01-21 | $355.80 | $355.80 | 542 | — | — |
| 2011-01-20 | $363.60 | $363.60 | 3,023 | — | — |
| 2011-01-19 | $351.00 | $351.00 | 1,028 | — | — |
| 2011-01-18 | $371.40 | $371.40 | 1,042 | — | — |
| 2011-01-14 | $361.20 | $361.20 | 3,780 | — | — |
| 2011-01-13 | $385.80 | $385.80 | 2,110 | — | — |
| 2011-01-12 | $368.40 | $368.40 | 5,283 | — | — |
| 2011-01-11 | $340.20 | $340.20 | 2,640 | — | — |
| 2011-01-10 | $339.60 | $339.60 | 2,362 | — | — |
| 2011-01-07 | $321.60 | $321.60 | 398 | — | — |
| 2011-01-06 | $319.80 | $319.80 | 985 | — | — |
| 2011-01-05 | $316.20 | $316.20 | 572 | — | — |
| 2011-01-04 | $311.40 | $311.40 | 1,952 | — | — |
| 2011-01-03 | $333.60 | $333.60 | 892 | — | — |