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
- 2010-04-22 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 | $227.20 | $227.20 | 42 | — | — |
| 2011-12-29 | $232.00 | $232.00 | 18 | — | — |
| 2011-12-28 | $240.00 | $240.00 | 31 | — | — |
| 2011-12-27 | $240.00 | $240.00 | 84 | — | — |
| 2011-12-23 | $262.40 | $262.40 | 4 | — | — |
| 2011-12-22 | $281.60 | $281.60 | 26 | — | — |
| 2011-12-21 | $280.00 | $280.00 | 31 | — | — |
| 2011-12-20 | $280.00 | $280.00 | 91 | — | — |
| 2011-12-19 | $240.00 | $240.00 | 3 | — | — |
| 2011-12-16 | $233.60 | $233.60 | 149 | — | — |
| 2011-12-15 | $238.40 | $238.40 | 67 | — | — |
| 2011-12-14 | $248.00 | $248.00 | 218 | — | — |
| 2011-12-13 | $264.00 | $264.00 | 130 | — | — |
| 2011-12-12 | $264.00 | $264.00 | 0 | — | — |
| 2011-12-09 | $264.00 | $264.00 | 76 | — | — |
| 2011-12-08 | $264.00 | $264.00 | 11 | — | — |
| 2011-12-07 | $268.80 | $268.80 | 19 | — | — |
| 2011-12-06 | $265.60 | $265.60 | 28 | — | — |
| 2011-12-05 | $265.60 | $265.60 | 16 | — | — |
| 2011-12-02 | $264.00 | $264.00 | 41 | — | — |
| 2011-12-01 | $267.20 | $267.20 | 45 | — | — |
| 2011-11-30 | $267.20 | $267.20 | 71 | — | — |
| 2011-11-29 | $307.20 | $307.20 | 37 | — | — |
| 2011-11-28 | $268.80 | $268.80 | 28 | — | — |
| 2011-11-25 | $272.00 | $272.00 | 4 | — | — |
| 2011-11-23 | $270.40 | $270.40 | 7 | — | — |
| 2011-11-22 | $267.20 | $267.20 | 0 | — | — |
| 2011-11-21 | $267.20 | $267.20 | 0 | — | — |
| 2011-11-18 | $267.20 | $267.20 | 22 | — | — |
| 2011-11-17 | $260.80 | $260.80 | 55 | — | — |
| 2011-11-16 | $270.40 | $270.40 | 5 | — | — |
| 2011-11-15 | $280.00 | $280.00 | 0 | — | — |
| 2011-11-14 | $280.00 | $280.00 | 0 | — | — |
| 2011-11-11 | $280.00 | $280.00 | 68 | — | — |
| 2011-11-10 | $296.00 | $296.00 | 42 | — | — |
| 2011-11-09 | $297.60 | $297.60 | 49 | — | — |
| 2011-11-08 | $289.60 | $289.60 | 88 | — | — |
| 2011-11-07 | $280.00 | $280.00 | 0 | — | — |
| 2011-11-04 | $280.00 | $280.00 | 0 | — | — |
| 2011-11-03 | $280.00 | $280.00 | 13 | — | — |
| 2011-11-02 | $289.60 | $289.60 | 10 | — | — |
| 2011-11-01 | $292.80 | $292.80 | 0 | — | — |
| 2011-10-31 | $292.80 | $292.80 | 14 | — | — |
| 2011-10-28 | $276.80 | $276.80 | 12 | — | — |
| 2011-10-27 | $262.40 | $262.40 | 0 | — | — |
| 2011-10-26 | $262.40 | $262.40 | 0 | — | — |
| 2011-10-25 | $262.40 | $262.40 | 51 | — | — |
| 2011-10-24 | $281.60 | $281.60 | 0 | — | — |
| 2011-10-21 | $281.60 | $281.60 | 1 | — | — |
| 2011-10-20 | $286.40 | $286.40 | 42 | — | — |
| 2011-10-19 | $296.00 | $296.00 | 6 | — | — |
| 2011-10-18 | $300.80 | $300.80 | 1 | — | — |
| 2011-10-17 | $283.20 | $283.20 | 38 | — | — |
| 2011-10-14 | $276.80 | $276.80 | 0 | — | — |
| 2011-10-13 | $276.80 | $276.80 | 6 | — | — |
| 2011-10-12 | $272.00 | $272.00 | 15 | — | — |
| 2011-10-11 | $278.40 | $278.40 | 9 | — | — |
| 2011-10-10 | $272.00 | $272.00 | 29 | — | — |
| 2011-10-07 | $265.60 | $265.60 | 67 | — | — |
| 2011-10-06 | $275.20 | $275.20 | 23 | — | — |
| 2011-10-05 | $278.40 | $278.40 | 29 | — | — |
| 2011-10-04 | $291.20 | $291.20 | 55 | — | — |
| 2011-10-03 | $318.40 | $318.40 | 56 | — | — |
| 2011-09-30 | $324.80 | $324.80 | 18 | — | — |
| 2011-09-29 | $339.20 | $339.20 | 40 | — | — |
| 2011-09-28 | $353.60 | $353.60 | 11 | — | — |
| 2011-09-27 | $347.20 | $347.20 | 25 | — | — |
| 2011-09-26 | $345.60 | $345.60 | 31 | — | — |
| 2011-09-23 | $360.00 | $360.00 | 0 | — | — |
| 2011-09-22 | $360.00 | $360.00 | 56 | — | — |
| 2011-09-21 | $363.20 | $363.20 | 10 | — | — |
| 2011-09-20 | $366.40 | $366.40 | 26 | — | — |
| 2011-09-19 | $360.00 | $360.00 | 101 | — | — |
| 2011-09-16 | $388.80 | $388.80 | 34 | — | — |
| 2011-09-15 | $368.00 | $368.00 | 24 | — | — |
| 2011-09-14 | $368.00 | $368.00 | 17 | — | — |
| 2011-09-13 | $347.20 | $347.20 | 16 | — | — |
| 2011-09-12 | $368.00 | $368.00 | 169 | — | — |
| 2011-09-09 | $419.20 | $419.20 | 0 | — | — |
| 2011-09-08 | $419.20 | $419.20 | 1 | — | — |
| 2011-09-07 | $416.00 | $416.00 | 4 | — | — |
| 2011-09-06 | $411.20 | $411.20 | 15 | — | — |
| 2011-09-02 | $408.00 | $408.00 | 24 | — | — |
| 2011-09-01 | $422.40 | $422.40 | 35 | — | — |
| 2011-08-31 | $464.00 | $464.00 | 126 | — | — |
| 2011-08-30 | $417.60 | $417.60 | 4 | — | — |
| 2011-08-29 | $372.80 | $372.80 | 31 | — | — |
| 2011-08-26 | $345.60 | $345.60 | 14 | — | — |
| 2011-08-25 | $352.00 | $352.00 | 53 | — | — |
| 2011-08-24 | $364.80 | $364.80 | 62 | — | — |
| 2011-08-23 | $377.60 | $377.60 | 60 | — | — |
| 2011-08-22 | $412.80 | $412.80 | 17 | — | — |
| 2011-08-19 | $384.00 | $384.00 | 39 | — | — |
| 2011-08-18 | $371.20 | $371.20 | 137 | — | — |
| 2011-08-17 | $440.00 | $440.00 | 41 | — | — |
| 2011-08-16 | $424.00 | $424.00 | 46 | — | — |
| 2011-08-15 | $414.40 | $414.40 | 131 | — | — |
| 2011-08-12 | $457.60 | $457.60 | 231 | — | — |
| 2011-08-11 | $441.60 | $441.60 | 75 | — | — |
| 2011-08-10 | $339.20 | $339.20 | 15 | — | — |
| 2011-08-09 | $360.00 | $360.00 | 104 | — | — |
| 2011-08-08 | $441.60 | $441.60 | 7 | — | — |
| 2011-08-05 | $451.20 | $451.20 | 56 | — | — |
| 2011-08-04 | $443.20 | $443.20 | 82 | — | — |
| 2011-08-03 | $403.20 | $403.20 | 11 | — | — |
| 2011-08-02 | $384.00 | $384.00 | 9 | — | — |
| 2011-08-01 | $393.60 | $393.60 | 8 | — | — |
| 2011-07-29 | $416.00 | $416.00 | 0 | — | — |
| 2011-07-28 | $416.00 | $416.00 | 148 | — | — |
| 2011-07-27 | $424.00 | $424.00 | 6 | — | — |
| 2011-07-26 | $435.20 | $435.20 | 18 | — | — |
| 2011-07-25 | $456.00 | $456.00 | 20 | — | — |
| 2011-07-22 | $484.80 | $484.80 | 143 | — | — |
| 2011-07-21 | $464.00 | $464.00 | 72 | — | — |
| 2011-07-20 | $470.40 | $470.40 | 43 | — | — |
| 2011-07-19 | $401.60 | $401.60 | 57 | — | — |
| 2011-07-18 | $400.00 | $400.00 | 42 | — | — |
| 2011-07-15 | $388.80 | $388.80 | 55 | — | — |
| 2011-07-14 | $409.60 | $409.60 | 20 | — | — |
| 2011-07-13 | $384.00 | $384.00 | 98 | — | — |
| 2011-07-12 | $387.20 | $387.20 | 4 | — | — |
| 2011-07-11 | $376.00 | $376.00 | 4 | — | — |
| 2011-07-08 | $414.40 | $414.40 | 1 | — | — |
| 2011-07-07 | $416.00 | $416.00 | 38 | — | — |
| 2011-07-06 | $404.80 | $404.80 | 32 | — | — |
| 2011-07-05 | $384.00 | $384.00 | 58 | — | — |
| 2011-07-01 | $454.40 | $454.40 | 1 | — | — |
| 2011-06-30 | $427.20 | $427.20 | 16 | — | — |
| 2011-06-29 | $433.60 | $433.60 | 40 | — | — |
| 2011-06-28 | $400.00 | $400.00 | 57 | — | — |
| 2011-06-27 | $416.00 | $416.00 | 18 | — | — |
| 2011-06-24 | $401.60 | $401.60 | 54 | — | — |
| 2011-06-23 | $400.00 | $400.00 | 8 | — | — |
| 2011-06-22 | $400.00 | $400.00 | 6 | — | — |
| 2011-06-21 | $379.20 | $379.20 | 37 | — | — |
| 2011-06-20 | $401.60 | $401.60 | 15 | — | — |
| 2011-06-17 | $411.20 | $411.20 | 91 | — | — |
| 2011-06-16 | $446.40 | $446.40 | 16 | — | — |
| 2011-06-15 | $478.40 | $478.40 | 29 | — | — |
| 2011-06-14 | $428.80 | $428.80 | 29 | — | — |
| 2011-06-13 | $396.80 | $396.80 | 112 | — | — |
| 2011-06-10 | $371.20 | $371.20 | 49 | — | — |
| 2011-06-09 | $363.20 | $363.20 | 69 | — | — |
| 2011-06-08 | $355.20 | $355.20 | 153 | — | — |
| 2011-06-07 | $419.20 | $419.20 | 38 | — | — |
| 2011-06-06 | $459.20 | $459.20 | 45 | — | — |
| 2011-06-03 | $472.00 | $472.00 | 46 | — | — |
| 2011-06-02 | $480.00 | $480.00 | 48 | — | — |
| 2011-06-01 | $494.40 | $494.40 | 139 | — | — |
| 2011-05-31 | $472.00 | $472.00 | 223 | — | — |
| 2011-05-27 | $531.20 | $531.20 | 143 | — | — |
| 2011-05-26 | $574.40 | $574.40 | 50 | — | — |
| 2011-05-25 | $550.40 | $550.40 | 41 | — | — |
| 2011-05-24 | $600.00 | $600.00 | 47 | — | — |
| 2011-05-23 | $544.00 | $544.00 | 76 | — | — |
| 2011-05-20 | $555.20 | $555.20 | 19 | — | — |
| 2011-05-19 | $585.60 | $585.60 | 64 | — | — |
| 2011-05-18 | $560.00 | $560.00 | 27 | — | — |
| 2011-05-17 | $558.40 | $558.40 | 64 | — | — |
| 2011-05-16 | $561.60 | $561.60 | 131 | — | — |
| 2011-05-13 | $536.00 | $536.00 | 66 | — | — |
| 2011-05-12 | $545.60 | $545.60 | 167 | — | — |
| 2011-05-11 | $609.60 | $609.60 | 99 | — | — |
| 2011-05-10 | $640.00 | $640.00 | 123 | — | — |
| 2011-05-09 | $636.80 | $636.80 | 171 | — | — |
| 2011-05-06 | $684.80 | $684.80 | 36 | — | — |
| 2011-05-05 | $673.60 | $673.60 | 148 | — | — |
| 2011-05-04 | $681.60 | $681.60 | 1,150 | — | — |
| 2011-05-03 | $848.00 | $848.00 | 63 | — | — |
| 2011-05-02 | $776.00 | $776.00 | 129 | — | — |
| 2011-04-29 | $748.80 | $748.80 | 23 | — | — |
| 2011-04-28 | $750.40 | $750.40 | 36 | — | — |
| 2011-04-27 | $718.40 | $718.40 | 49 | — | — |
| 2011-04-26 | $716.80 | $716.80 | 46 | — | — |
| 2011-04-25 | $728.00 | $728.00 | 23 | — | — |
| 2011-04-21 | $734.40 | $734.40 | 21 | — | — |
| 2011-04-20 | $712.00 | $712.00 | 92 | — | — |
| 2011-04-19 | $718.40 | $718.40 | 134 | — | — |
| 2011-04-18 | $716.80 | $716.80 | 69 | — | — |
| 2011-04-15 | $736.00 | $736.00 | 44 | — | — |
| 2011-04-14 | $758.40 | $758.40 | 75 | — | — |
| 2011-04-13 | $768.00 | $768.00 | 58 | — | — |
| 2011-04-12 | $704.00 | $704.00 | 48 | — | — |
| 2011-04-11 | $752.00 | $752.00 | 22 | — | — |
| 2011-04-08 | $776.00 | $776.00 | 26 | — | — |
| 2011-04-07 | $780.80 | $780.80 | 12 | — | — |
| 2011-04-06 | $736.00 | $736.00 | 0 | — | — |
| 2011-04-05 | $736.00 | $736.00 | 120 | — | — |
| 2011-04-04 | $772.80 | $772.80 | 117 | — | — |
| 2011-04-01 | $806.40 | $806.40 | 78 | — | — |
| 2011-03-31 | $836.80 | $836.80 | 64 | — | — |
| 2011-03-30 | $798.40 | $798.40 | 31 | — | — |
| 2011-03-29 | $793.60 | $793.60 | 99 | — | — |
| 2011-03-28 | $792.00 | $792.00 | 49 | — | — |
| 2011-03-25 | $817.60 | $817.60 | 181 | — | — |
| 2011-03-24 | $838.40 | $838.40 | 93 | — | — |
| 2011-03-23 | $856.00 | $856.00 | 83 | — | — |
| 2011-03-22 | $888.00 | $888.00 | 11 | — | — |
| 2011-03-21 | $896.00 | $896.00 | 47 | — | — |
| 2011-03-18 | $894.40 | $894.40 | 36 | — | — |
| 2011-03-17 | $900.80 | $900.80 | 4 | — | — |
| 2011-03-16 | $928.00 | $928.00 | 12 | — | — |
| 2011-03-15 | $920.00 | $920.00 | 76 | — | — |
| 2011-03-14 | $972.80 | $972.80 | 356 | — | — |
| 2011-03-11 | $897.60 | $897.60 | 43 | — | — |
| 2011-03-10 | $859.20 | $859.20 | 138 | — | — |
| 2011-03-09 | $888.00 | $888.00 | 125 | — | — |
| 2011-03-08 | $948.80 | $948.80 | 159 | — | — |
| 2011-03-07 | $988.80 | $988.80 | 483 | — | — |
| 2011-03-04 | $880.00 | $880.00 | 196 | — | — |
| 2011-03-03 | $841.60 | $841.60 | 239 | — | — |
| 2011-03-02 | $851.20 | $851.20 | 77 | — | — |
| 2011-03-01 | $864.00 | $864.00 | 51 | — | — |
| 2011-02-28 | $875.20 | $875.20 | 120 | — | — |
| 2011-02-25 | $865.60 | $865.60 | 51 | — | — |
| 2011-02-24 | $875.20 | $875.20 | 23 | — | — |
| 2011-02-23 | $868.80 | $868.80 | 33 | — | — |
| 2011-02-22 | $875.20 | $875.20 | 33 | — | — |
| 2011-02-18 | $886.40 | $886.40 | 25 | — | — |
| 2011-02-17 | $915.20 | $915.20 | 134 | — | — |
| 2011-02-16 | $856.00 | $856.00 | 68 | — | — |
| 2011-02-15 | $851.20 | $851.20 | 51 | — | — |
| 2011-02-14 | $852.80 | $852.80 | 118 | — | — |
| 2011-02-11 | $880.00 | $880.00 | 19 | — | — |
| 2011-02-10 | $883.20 | $883.20 | 39 | — | — |
| 2011-02-09 | $883.20 | $883.20 | 27 | — | — |
| 2011-02-08 | $915.20 | $915.20 | 78 | — | — |
| 2011-02-07 | $867.20 | $867.20 | 55 | — | — |
| 2011-02-04 | $859.20 | $859.20 | 50 | — | — |
| 2011-02-03 | $857.60 | $857.60 | 69 | — | — |
| 2011-02-02 | $832.00 | $832.00 | 113 | — | — |
| 2011-02-01 | $856.00 | $856.00 | 106 | — | — |
| 2011-01-31 | $865.60 | $865.60 | 203 | — | — |
| 2011-01-28 | $915.20 | $915.20 | 34 | — | — |
| 2011-01-27 | $876.80 | $876.80 | 40 | — | — |
| 2011-01-26 | $881.60 | $881.60 | 50 | — | — |
| 2011-01-25 | $899.20 | $899.20 | 23 | — | — |
| 2011-01-24 | $908.80 | $908.80 | 63 | — | — |
| 2011-01-21 | $939.20 | $939.20 | 61 | — | — |
| 2011-01-20 | $931.20 | $931.20 | 174 | — | — |
| 2011-01-19 | $963.20 | $963.20 | 78 | — | — |
| 2011-01-18 | $1,012.80 | $1,012.80 | 63 | — | — |
| 2011-01-14 | $969.60 | $969.60 | 110 | — | — |
| 2011-01-13 | $944.00 | $944.00 | 61 | — | — |
| 2011-01-12 | $942.40 | $942.40 | 78 | — | — |
| 2011-01-11 | $932.80 | $932.80 | 218 | — | — |
| 2011-01-10 | $952.00 | $952.00 | 302 | — | — |
| 2011-01-07 | $1,017.60 | $1,017.60 | 171 | — | — |
| 2011-01-06 | $1,011.20 | $1,011.20 | 130 | — | — |
| 2011-01-05 | $1,030.40 | $1,030.40 | 519 | — | — |
| 2011-01-04 | $1,081.60 | $1,081.60 | 744 | — | — |
| 2011-01-03 | $1,136.00 | $1,136.00 | 1,289 | — | — |