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
- 2005-11-15 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 | $138.60 | $257.51 | 160,214 | — | — |
| 2011-12-29 | $138.11 | $256.60 | 170,343 | — | — |
| 2011-12-28 | $136.85 | $254.26 | 175,829 | — | — |
| 2011-12-27 | $141.12 | $258.75 | 143,400 | — | — |
| 2011-12-23 | $142.17 | $260.68 | 182,729 | — | — |
| 2011-12-22 | $142.10 | $260.55 | 295,257 | — | — |
| 2011-12-21 | $139.16 | $255.16 | 437,929 | — | — |
| 2011-12-20 | $136.57 | $250.41 | 384,771 | — | — |
| 2011-12-19 | $131.04 | $240.27 | 321,843 | — | — |
| 2011-12-16 | $133.00 | $243.86 | 727,400 | — | — |
| 2011-12-15 | $128.17 | $235.01 | 345,257 | — | — |
| 2011-12-14 | $124.88 | $228.97 | 439,857 | — | — |
| 2011-12-13 | $125.58 | $230.26 | 241,286 | — | — |
| 2011-12-12 | $129.22 | $236.93 | 206,614 | — | — |
| 2011-12-09 | $133.49 | $244.76 | 269,243 | — | — |
| 2011-12-08 | $129.78 | $237.96 | 334,086 | — | — |
| 2011-12-07 | $133.91 | $245.53 | 324,614 | — | — |
| 2011-12-06 | $132.65 | $243.22 | 251,357 | — | — |
| 2011-12-05 | $132.09 | $242.19 | 358,000 | — | — |
| 2011-12-02 | $128.52 | $235.65 | 301,643 | — | — |
| 2011-12-01 | $128.38 | $235.39 | 509,000 | — | — |
| 2011-11-30 | $127.54 | $233.85 | 571,143 | — | — |
| 2011-11-29 | $120.33 | $220.63 | 369,071 | — | — |
| 2011-11-28 | $119.42 | $218.96 | 407,814 | — | — |
| 2011-11-25 | $112.35 | $206.00 | 203,857 | — | — |
| 2011-11-23 | $113.19 | $207.54 | 328,071 | — | — |
| 2011-11-22 | $118.65 | $217.55 | 409,100 | — | — |
| 2011-11-21 | $120.47 | $220.89 | 441,814 | — | — |
| 2011-11-18 | $123.48 | $226.41 | 242,957 | — | — |
| 2011-11-17 | $123.41 | $226.28 | 362,114 | — | — |
| 2011-11-16 | $125.79 | $230.64 | 308,557 | — | — |
| 2011-11-15 | $124.88 | $228.97 | 270,357 | — | — |
| 2011-11-14 | $124.46 | $228.20 | 300,900 | — | — |
| 2011-11-11 | $126.00 | $231.03 | 148,814 | — | — |
| 2011-11-10 | $125.65 | $230.38 | 291,843 | — | — |
| 2011-11-09 | $122.43 | $224.48 | 321,400 | — | — |
| 2011-11-08 | $128.80 | $236.16 | 338,686 | — | — |
| 2011-11-07 | $128.45 | $235.52 | 367,243 | — | — |
| 2011-11-04 | $128.94 | $236.42 | 294,771 | — | — |
| 2011-11-03 | $129.43 | $237.32 | 354,100 | — | — |
| 2011-11-02 | $126.00 | $231.03 | 215,629 | — | — |
| 2011-11-01 | $122.29 | $224.22 | 336,657 | — | — |
| 2011-10-31 | $125.44 | $230.00 | 290,943 | — | — |
| 2011-10-28 | $129.78 | $237.96 | 358,357 | — | — |
| 2011-10-27 | $131.39 | $240.91 | 641,386 | — | — |
| 2011-10-26 | $124.46 | $228.20 | 374,271 | — | — |
| 2011-10-25 | $122.01 | $223.71 | 473,571 | — | — |
| 2011-10-24 | $124.95 | $229.10 | 571,771 | — | — |
| 2011-10-21 | $115.64 | $212.03 | 388,029 | — | — |
| 2011-10-20 | $111.09 | $203.69 | 480,357 | — | — |
| 2011-10-19 | $108.64 | $199.20 | 436,414 | — | — |
| 2011-10-18 | $108.57 | $199.07 | 582,543 | — | — |
| 2011-10-17 | $109.20 | $200.22 | 230,800 | — | — |
| 2011-10-14 | $114.10 | $209.21 | 292,314 | — | — |
| 2011-10-13 | $108.64 | $199.20 | 302,914 | — | — |
| 2011-10-12 | $110.88 | $203.30 | 462,371 | — | — |
| 2011-10-11 | $105.14 | $192.78 | 342,771 | — | — |
| 2011-10-10 | $105.70 | $193.81 | 322,700 | — | — |
| 2011-10-07 | $101.71 | $186.49 | 422,714 | — | — |
| 2011-10-06 | $104.02 | $190.73 | 296,357 | — | — |
| 2011-10-05 | $101.43 | $185.98 | 363,871 | — | — |
| 2011-10-04 | $96.39 | $176.74 | 670,686 | — | — |
| 2011-10-03 | $95.20 | $174.55 | 603,986 | — | — |
| 2011-09-30 | $103.39 | $189.57 | 395,414 | — | — |
| 2011-09-29 | $106.12 | $194.58 | 445,071 | — | — |
| 2011-09-28 | $108.50 | $198.94 | 254,557 | — | — |
| 2011-09-27 | $115.43 | $208.24 | 245,686 | — | — |
| 2011-09-26 | $113.05 | $203.95 | 262,286 | — | — |
| 2011-09-23 | $110.53 | $199.40 | 255,757 | — | — |
| 2011-09-22 | $111.58 | $201.30 | 467,400 | — | — |
| 2011-09-21 | $118.30 | $213.42 | 300,700 | — | — |
| 2011-09-20 | $123.13 | $222.14 | 213,471 | — | — |
| 2011-09-19 | $125.02 | $225.55 | 262,486 | — | — |
| 2011-09-16 | $127.96 | $230.85 | 236,529 | — | — |
| 2011-09-15 | $126.42 | $228.07 | 211,100 | — | — |
| 2011-09-14 | $122.71 | $221.38 | 221,129 | — | — |
| 2011-09-13 | $120.33 | $217.08 | 239,057 | — | — |
| 2011-09-12 | $120.68 | $217.72 | 340,329 | — | — |
| 2011-09-09 | $121.45 | $219.11 | 309,843 | — | — |
| 2011-09-08 | $126.42 | $228.07 | 368,514 | — | — |
| 2011-09-07 | $126.91 | $228.96 | 250,857 | — | — |
| 2011-09-06 | $124.25 | $224.16 | 292,357 | — | — |
| 2011-09-02 | $124.74 | $225.04 | 289,814 | — | — |
| 2011-09-01 | $129.08 | $232.87 | 300,171 | — | — |
| 2011-08-31 | $131.11 | $236.53 | 235,771 | — | — |
| 2011-08-30 | $129.92 | $234.39 | 368,757 | — | — |
| 2011-08-29 | $128.52 | $231.86 | 231,086 | — | — |
| 2011-08-26 | $122.92 | $221.76 | 436,800 | — | — |
| 2011-08-25 | $123.20 | $222.26 | 229,757 | — | — |
| 2011-08-24 | $125.23 | $225.92 | 356,500 | — | — |
| 2011-08-23 | $124.67 | $224.91 | 343,443 | — | — |
| 2011-08-22 | $121.59 | $219.36 | 418,029 | — | — |
| 2011-08-19 | $124.32 | $224.28 | 484,057 | — | — |
| 2011-08-18 | $129.50 | $233.63 | 585,700 | — | — |
| 2011-08-17 | $138.60 | $250.05 | 263,843 | — | — |
| 2011-08-16 | $138.25 | $249.41 | 275,457 | — | — |
| 2011-08-15 | $143.57 | $259.01 | 180,586 | — | — |
| 2011-08-12 | $139.72 | $252.07 | 261,757 | — | — |
| 2011-08-11 | $140.70 | $253.83 | 345,757 | — | — |
| 2011-08-10 | $132.16 | $238.43 | 514,557 | — | — |
| 2011-08-09 | $131.32 | $236.91 | 580,229 | — | — |
| 2011-08-08 | $124.60 | $224.79 | 1,026,900 | — | — |
| 2011-08-05 | $136.92 | $247.01 | 710,786 | — | — |
| 2011-08-04 | $140.42 | $253.33 | 575,629 | — | — |
| 2011-08-03 | $148.61 | $268.10 | 425,743 | — | — |
| 2011-08-02 | $150.22 | $271.01 | 282,386 | — | — |
| 2011-08-01 | $156.03 | $281.49 | 230,014 | — | — |
| 2011-07-29 | $156.17 | $281.74 | 277,129 | — | — |
| 2011-07-28 | $156.73 | $282.75 | 231,214 | — | — |
| 2011-07-27 | $155.82 | $281.11 | 225,200 | — | — |
| 2011-07-26 | $156.73 | $282.75 | 138,757 | — | — |
| 2011-07-25 | $157.99 | $285.03 | 161,914 | — | — |
| 2011-07-22 | $157.22 | $283.64 | 229,986 | — | — |
| 2011-07-21 | $160.23 | $289.07 | 211,571 | — | — |
| 2011-07-20 | $158.41 | $285.78 | 160,814 | — | — |
| 2011-07-19 | $157.85 | $284.77 | 188,771 | — | — |
| 2011-07-18 | $155.40 | $280.35 | 176,729 | — | — |
| 2011-07-15 | $157.71 | $284.52 | 198,786 | — | — |
| 2011-07-14 | $155.33 | $280.23 | 209,700 | — | — |
| 2011-07-13 | $158.20 | $285.41 | 206,171 | — | — |
| 2011-07-12 | $157.01 | $283.26 | 347,586 | — | — |
| 2011-07-11 | $159.04 | $286.92 | 228,286 | — | — |
| 2011-07-08 | $163.73 | $295.38 | 250,614 | — | — |
| 2011-07-07 | $165.34 | $298.29 | 238,800 | — | — |
| 2011-07-06 | $161.35 | $291.09 | 194,743 | — | — |
| 2011-07-05 | $163.52 | $295.00 | 196,914 | — | — |
| 2011-07-01 | $162.61 | $293.36 | 196,500 | — | — |
| 2011-06-30 | $161.56 | $291.47 | 228,729 | — | — |
| 2011-06-29 | $159.32 | $287.43 | 306,386 | — | — |
| 2011-06-28 | $156.73 | $282.75 | 167,243 | — | — |
| 2011-06-27 | $155.19 | $276.53 | 262,743 | — | — |
| 2011-06-24 | $155.54 | $277.15 | 346,143 | — | — |
| 2011-06-23 | $158.13 | $281.77 | 439,171 | — | — |
| 2011-06-22 | $160.44 | $285.88 | 264,271 | — | — |
| 2011-06-21 | $162.47 | $289.50 | 219,114 | — | — |
| 2011-06-20 | $159.11 | $283.51 | 211,900 | — | — |
| 2011-06-17 | $159.67 | $284.51 | 251,586 | — | — |
| 2011-06-16 | $159.11 | $283.51 | 314,329 | — | — |
| 2011-06-15 | $160.37 | $285.76 | 241,071 | — | — |
| 2011-06-14 | $163.59 | $291.50 | 253,614 | — | — |
| 2011-06-13 | $162.05 | $288.75 | 220,857 | — | — |
| 2011-06-10 | $166.04 | $295.86 | 260,529 | — | — |
| 2011-06-09 | $168.00 | $299.35 | 235,614 | — | — |
| 2011-06-08 | $168.00 | $299.35 | 299,371 | — | — |
| 2011-06-07 | $169.61 | $302.22 | 208,786 | — | — |
| 2011-06-06 | $170.66 | $304.09 | 244,643 | — | — |
| 2011-06-03 | $177.31 | $315.94 | 202,057 | — | — |
| 2011-06-02 | $179.27 | $319.43 | 268,729 | — | — |
| 2011-06-01 | $177.10 | $315.57 | 286,329 | — | — |
| 2011-05-31 | $181.44 | $323.30 | 231,400 | — | — |
| 2011-05-27 | $178.99 | $318.94 | 170,200 | — | — |
| 2011-05-26 | $178.64 | $318.31 | 189,171 | — | — |
| 2011-05-25 | $178.22 | $317.56 | 228,771 | — | — |
| 2011-05-24 | $176.19 | $313.95 | 293,100 | — | — |
| 2011-05-23 | $174.37 | $310.70 | 195,943 | — | — |
| 2011-05-20 | $177.87 | $316.94 | 251,886 | — | — |
| 2011-05-19 | $177.31 | $315.94 | 225,743 | — | — |
| 2011-05-18 | $179.41 | $319.68 | 303,314 | — | — |
| 2011-05-17 | $177.10 | $315.57 | 457,643 | — | — |
| 2011-05-16 | $178.01 | $317.19 | 622,014 | — | — |
| 2011-05-13 | $181.30 | $323.05 | 477,243 | — | — |
| 2011-05-12 | $176.89 | $315.19 | 350,129 | — | — |
| 2011-05-11 | $175.77 | $313.20 | 426,614 | — | — |
| 2011-05-10 | $182.42 | $325.05 | 342,600 | — | — |
| 2011-05-09 | $180.95 | $322.43 | 478,571 | — | — |
| 2011-05-06 | $174.37 | $310.70 | 606,814 | — | — |
| 2011-05-05 | $165.06 | $294.11 | 533,257 | — | — |
| 2011-05-04 | $164.71 | $293.49 | 563,571 | — | — |
| 2011-05-03 | $170.59 | $303.97 | 314,929 | — | — |
| 2011-05-02 | $176.89 | $315.19 | 249,214 | — | — |
| 2011-04-29 | $179.27 | $319.43 | 203,086 | — | — |
| 2011-04-28 | $178.22 | $317.56 | 247,514 | — | — |
| 2011-04-27 | $176.33 | $314.20 | 286,500 | — | — |
| 2011-04-26 | $177.45 | $316.19 | 170,229 | — | — |
| 2011-04-25 | $176.75 | $314.94 | 188,914 | — | — |
| 2011-04-21 | $179.20 | $319.31 | 222,243 | — | — |
| 2011-04-20 | $180.74 | $322.05 | 263,043 | — | — |
| 2011-04-19 | $176.68 | $314.82 | 270,143 | — | — |
| 2011-04-18 | $178.85 | $318.69 | 207,300 | — | — |
| 2011-04-15 | $182.56 | $325.30 | 162,471 | — | — |
| 2011-04-14 | $180.88 | $322.30 | 274,129 | — | — |
| 2011-04-13 | $182.63 | $325.42 | 193,900 | — | — |
| 2011-04-12 | $182.98 | $326.05 | 312,086 | — | — |
| 2011-04-11 | $190.96 | $340.26 | 196,914 | — | — |
| 2011-04-08 | $196.07 | $349.37 | 163,671 | — | — |
| 2011-04-07 | $192.92 | $343.76 | 172,514 | — | — |
| 2011-04-06 | $193.55 | $344.88 | 193,043 | — | — |
| 2011-04-05 | $195.37 | $348.12 | 135,471 | — | — |
| 2011-04-04 | $194.95 | $347.37 | 124,571 | — | — |
| 2011-04-01 | $195.02 | $347.50 | 148,643 | — | — |
| 2011-03-31 | $193.90 | $345.50 | 126,486 | — | — |
| 2011-03-30 | $194.74 | $347.00 | 218,586 | — | — |
| 2011-03-29 | $192.43 | $342.88 | 193,414 | — | — |
| 2011-03-28 | $195.58 | $345.05 | 201,929 | — | — |
| 2011-03-25 | $194.39 | $342.95 | 124,686 | — | — |
| 2011-03-24 | $195.09 | $344.19 | 202,443 | — | — |
| 2011-03-23 | $193.06 | $340.61 | 153,614 | — | — |
| 2011-03-22 | $193.27 | $340.98 | 186,300 | — | — |
| 2011-03-21 | $193.13 | $340.73 | 284,043 | — | — |
| 2011-03-18 | $191.73 | $338.26 | 217,071 | — | — |
| 2011-03-17 | $191.03 | $337.03 | 282,686 | — | — |
| 2011-03-16 | $183.54 | $323.81 | 313,243 | — | — |
| 2011-03-15 | $184.24 | $325.05 | 448,900 | — | — |
| 2011-03-14 | $188.79 | $333.07 | 171,343 | — | — |
| 2011-03-11 | $189.56 | $334.43 | 280,043 | — | — |
| 2011-03-10 | $187.04 | $329.99 | 363,771 | — | — |
| 2011-03-09 | $191.52 | $337.89 | 202,686 | — | — |
| 2011-03-08 | $194.95 | $343.94 | 231,057 | — | — |
| 2011-03-07 | $196.21 | $346.17 | 259,957 | — | — |
| 2011-03-04 | $199.85 | $352.59 | 173,486 | — | — |
| 2011-03-03 | $197.89 | $349.13 | 220,143 | — | — |
| 2011-03-02 | $198.66 | $350.49 | 251,243 | — | — |
| 2011-03-01 | $198.94 | $350.98 | 288,129 | — | — |
| 2011-02-28 | $202.30 | $356.91 | 331,929 | — | — |
| 2011-02-25 | $199.78 | $352.46 | 417,171 | — | — |
| 2011-02-24 | $195.79 | $345.42 | 528,157 | — | — |
| 2011-02-23 | $197.40 | $348.27 | 534,129 | — | — |
| 2011-02-22 | $192.43 | $339.50 | 504,571 | — | — |
| 2011-02-18 | $187.25 | $330.36 | 226,357 | — | — |
| 2011-02-17 | $188.79 | $333.07 | 234,214 | — | — |
| 2011-02-16 | $187.95 | $331.59 | 255,943 | — | — |
| 2011-02-15 | $188.86 | $333.20 | 156,886 | — | — |
| 2011-02-14 | $191.10 | $337.15 | 256,086 | — | — |
| 2011-02-11 | $187.46 | $330.73 | 270,443 | — | — |
| 2011-02-10 | $184.10 | $324.80 | 238,429 | — | — |
| 2011-02-09 | $179.90 | $317.39 | 292,100 | — | — |
| 2011-02-08 | $182.56 | $322.08 | 362,286 | — | — |
| 2011-02-07 | $185.64 | $327.52 | 183,486 | — | — |
| 2011-02-04 | $188.30 | $332.21 | 160,886 | — | — |
| 2011-02-03 | $189.14 | $333.69 | 205,386 | — | — |
| 2011-02-02 | $189.49 | $334.31 | 302,529 | — | — |
| 2011-02-01 | $191.87 | $338.51 | 397,843 | — | — |
| 2011-01-31 | $192.43 | $339.50 | 251,057 | — | — |
| 2011-01-28 | $187.18 | $330.23 | 319,557 | — | — |
| 2011-01-27 | $187.53 | $330.85 | 255,786 | — | — |
| 2011-01-26 | $184.66 | $325.79 | 282,600 | — | — |
| 2011-01-25 | $181.37 | $319.98 | 212,000 | — | — |
| 2011-01-24 | $182.49 | $321.96 | 300,300 | — | — |
| 2011-01-21 | $184.94 | $326.28 | 502,000 | — | — |
| 2011-01-20 | $179.41 | $316.53 | 310,871 | — | — |
| 2011-01-19 | $178.50 | $314.92 | 239,200 | — | — |
| 2011-01-18 | $180.25 | $318.01 | 228,414 | — | — |
| 2011-01-14 | $179.69 | $317.02 | 191,443 | — | — |
| 2011-01-13 | $178.64 | $315.17 | 195,471 | — | — |
| 2011-01-12 | $177.94 | $313.93 | 233,129 | — | — |
| 2011-01-11 | $173.60 | $306.28 | 192,714 | — | — |
| 2011-01-10 | $169.54 | $299.11 | 143,286 | — | — |
| 2011-01-07 | $171.43 | $302.45 | 141,043 | — | — |
| 2011-01-06 | $171.36 | $302.32 | 161,900 | — | — |
| 2011-01-05 | $172.20 | $303.81 | 188,100 | — | — |
| 2011-01-04 | $171.71 | $302.94 | 234,386 | — | — |
| 2011-01-03 | $172.62 | $304.55 | 213,400 | — | — |