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
- 1996-11-15 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 | $205.20 | $493.91 | 30,750 | — | — |
| 2011-12-29 | $206.20 | $496.32 | 37,290 | — | — |
| 2011-12-28 | $203.00 | $488.61 | 45,935 | — | — |
| 2011-12-27 | $211.20 | $508.35 | 31,375 | — | — |
| 2011-12-23 | $211.40 | $508.83 | 52,710 | — | — |
| 2011-12-22 | $205.40 | $494.39 | 50,000 | — | — |
| 2011-12-21 | $203.40 | $489.58 | 90,040 | — | — |
| 2011-12-20 | $201.80 | $485.73 | 69,740 | — | — |
| 2011-12-19 | $186.60 | $449.14 | 102,525 | — | — |
| 2011-12-16 | $191.80 | $461.66 | 119,305 | — | — |
| 2011-12-15 | $187.60 | $451.55 | 100,060 | — | — |
| 2011-12-14 | $186.40 | $448.66 | 154,440 | — | — |
| 2011-12-13 | $199.20 | $479.47 | 83,735 | — | — |
| 2011-12-12 | $205.60 | $494.87 | 75,595 | — | — |
| 2011-12-09 | $219.20 | $527.61 | 113,145 | — | — |
| 2011-12-08 | $206.20 | $496.32 | 79,315 | — | — |
| 2011-12-07 | $218.80 | $526.64 | 109,440 | — | — |
| 2011-12-06 | $222.80 | $536.27 | 120,070 | — | — |
| 2011-12-05 | $231.20 | $556.49 | 88,095 | — | — |
| 2011-12-02 | $232.40 | $559.38 | 121,980 | — | — |
| 2011-12-01 | $228.60 | $550.23 | 112,230 | — | — |
| 2011-11-30 | $231.00 | $556.01 | 112,105 | — | — |
| 2011-11-29 | $212.20 | $510.76 | 105,935 | — | — |
| 2011-11-28 | $211.40 | $508.83 | 89,730 | — | — |
| 2011-11-25 | $196.80 | $473.69 | 36,975 | — | — |
| 2011-11-23 | $200.00 | $481.39 | 121,870 | — | — |
| 2011-11-22 | $211.00 | $507.87 | 90,640 | — | — |
| 2011-11-21 | $213.60 | $514.13 | 103,320 | — | — |
| 2011-11-18 | $225.40 | $542.53 | 104,220 | — | — |
| 2011-11-17 | $222.20 | $534.83 | 177,005 | — | — |
| 2011-11-16 | $241.40 | $581.04 | 146,120 | — | — |
| 2011-11-15 | $237.40 | $571.41 | 76,910 | — | — |
| 2011-11-14 | $235.80 | $567.56 | 100,650 | — | — |
| 2011-11-11 | $238.80 | $574.78 | 103,935 | — | — |
| 2011-11-10 | $229.20 | $551.68 | 115,150 | — | — |
| 2011-11-09 | $225.40 | $542.53 | 124,860 | — | — |
| 2011-11-08 | $242.00 | $582.49 | 131,660 | — | — |
| 2011-11-07 | $231.00 | $556.01 | 105,620 | — | — |
| 2011-11-04 | $227.20 | $546.86 | 97,785 | — | — |
| 2011-11-03 | $229.80 | $553.12 | 207,295 | — | — |
| 2011-11-02 | $228.40 | $549.75 | 107,460 | — | — |
| 2011-11-01 | $222.00 | $534.35 | 169,385 | — | — |
| 2011-10-31 | $231.40 | $556.97 | 229,670 | — | — |
| 2011-10-28 | $251.80 | $606.07 | 158,520 | — | — |
| 2011-10-27 | $253.40 | $609.92 | 144,620 | — | — |
| 2011-10-26 | $236.60 | $569.49 | 165,585 | — | — |
| 2011-10-25 | $233.00 | $560.82 | 161,010 | — | — |
| 2011-10-24 | $237.40 | $571.41 | 171,395 | — | — |
| 2011-10-21 | $219.40 | $528.09 | 272,695 | — | — |
| 2011-10-20 | $227.20 | $546.86 | 185,000 | — | — |
| 2011-10-19 | $223.20 | $537.23 | 155,490 | — | — |
| 2011-10-18 | $234.60 | $564.67 | 192,745 | — | — |
| 2011-10-17 | $216.60 | $521.35 | 109,065 | — | — |
| 2011-10-14 | $221.60 | $533.38 | 98,615 | — | — |
| 2011-10-13 | $211.00 | $507.87 | 140,745 | — | — |
| 2011-10-12 | $213.60 | $514.13 | 160,060 | — | — |
| 2011-10-11 | $201.40 | $484.76 | 146,655 | — | — |
| 2011-10-10 | $192.20 | $462.62 | 110,775 | — | — |
| 2011-10-07 | $184.80 | $444.81 | 208,940 | — | — |
| 2011-10-06 | $187.60 | $451.55 | 220,770 | — | — |
| 2011-10-05 | $182.00 | $438.07 | 172,345 | — | — |
| 2011-10-04 | $172.00 | $414.00 | 235,000 | — | — |
| 2011-10-03 | $157.60 | $379.34 | 159,115 | — | — |
| 2011-09-30 | $165.80 | $399.07 | 135,850 | — | — |
| 2011-09-29 | $180.80 | $435.18 | 192,605 | — | — |
| 2011-09-28 | $181.40 | $436.62 | 105,535 | — | — |
| 2011-09-27 | $192.00 | $462.14 | 120,455 | — | — |
| 2011-09-26 | $193.20 | $465.03 | 135,720 | — | — |
| 2011-09-23 | $188.20 | $452.99 | 72,585 | — | — |
| 2011-09-22 | $193.80 | $466.47 | 144,395 | — | — |
| 2011-09-21 | $215.40 | $518.46 | 100,590 | — | — |
| 2011-09-20 | $232.00 | $558.42 | 91,275 | — | — |
| 2011-09-19 | $229.80 | $553.12 | 102,475 | — | — |
| 2011-09-16 | $239.40 | $576.23 | 86,780 | — | — |
| 2011-09-15 | $243.80 | $586.82 | 77,630 | — | — |
| 2011-09-14 | $236.80 | $569.97 | 128,690 | — | — |
| 2011-09-13 | $240.80 | $579.60 | 123,320 | — | — |
| 2011-09-12 | $233.80 | $562.75 | 183,415 | — | — |
| 2011-09-09 | $238.60 | $574.30 | 116,865 | — | — |
| 2011-09-08 | $258.40 | $621.96 | 79,500 | — | — |
| 2011-09-07 | $266.60 | $641.70 | 102,935 | — | — |
| 2011-09-06 | $249.80 | $601.26 | 124,860 | — | — |
| 2011-09-02 | $263.60 | $634.48 | 108,130 | — | — |
| 2011-09-01 | $280.00 | $673.95 | 154,285 | — | — |
| 2011-08-31 | $278.20 | $669.62 | 233,420 | — | — |
| 2011-08-30 | $273.40 | $658.06 | 113,040 | — | — |
| 2011-08-29 | $270.00 | $649.88 | 130,345 | — | — |
| 2011-08-26 | $253.80 | $610.89 | 161,155 | — | — |
| 2011-08-25 | $241.80 | $582.00 | 143,460 | — | — |
| 2011-08-24 | $243.40 | $585.86 | 102,395 | — | — |
| 2011-08-23 | $246.00 | $592.11 | 105,335 | — | — |
| 2011-08-22 | $229.60 | $552.64 | 137,085 | — | — |
| 2011-08-19 | $234.80 | $565.16 | 177,805 | — | — |
| 2011-08-18 | $250.40 | $602.70 | 124,980 | — | — |
| 2011-08-17 | $281.00 | $676.36 | 136,420 | — | — |
| 2011-08-16 | $279.40 | $672.51 | 118,745 | — | — |
| 2011-08-15 | $295.40 | $711.02 | 64,350 | — | — |
| 2011-08-12 | $284.00 | $683.58 | 108,305 | — | — |
| 2011-08-11 | $279.60 | $672.99 | 174,290 | — | — |
| 2011-08-10 | $264.40 | $636.40 | 214,930 | — | — |
| 2011-08-09 | $263.00 | $633.03 | 215,335 | — | — |
| 2011-08-08 | $242.40 | $583.45 | 165,330 | — | — |
| 2011-08-05 | $284.80 | $685.50 | 171,150 | — | — |
| 2011-08-04 | $302.60 | $728.35 | 190,710 | — | — |
| 2011-08-03 | $335.00 | $806.33 | 177,545 | — | — |
| 2011-08-02 | $325.60 | $783.71 | 123,510 | — | — |
| 2011-08-01 | $340.00 | $818.37 | 71,380 | — | — |
| 2011-07-29 | $344.60 | $829.44 | 95,570 | — | — |
| 2011-07-28 | $350.00 | $842.44 | 85,330 | — | — |
| 2011-07-27 | $348.00 | $837.62 | 129,900 | — | — |
| 2011-07-26 | $356.40 | $857.84 | 106,335 | — | — |
| 2011-07-25 | $357.80 | $861.21 | 161,795 | — | — |
| 2011-07-22 | $352.00 | $847.25 | 147,310 | — | — |
| 2011-07-21 | $327.40 | $788.04 | 135,685 | — | — |
| 2011-07-20 | $320.80 | $772.15 | 109,035 | — | — |
| 2011-07-19 | $311.00 | $748.57 | 111,455 | — | — |
| 2011-07-18 | $305.20 | $734.61 | 110,845 | — | — |
| 2011-07-15 | $304.00 | $731.72 | 93,880 | — | — |
| 2011-07-14 | $286.60 | $689.84 | 70,980 | — | — |
| 2011-07-13 | $285.40 | $686.95 | 60,110 | — | — |
| 2011-07-12 | $281.60 | $677.80 | 69,890 | — | — |
| 2011-07-11 | $279.80 | $673.47 | 54,875 | — | — |
| 2011-07-08 | $289.40 | $696.58 | 69,025 | — | — |
| 2011-07-07 | $289.80 | $697.54 | 55,110 | — | — |
| 2011-07-06 | $290.40 | $698.98 | 44,280 | — | — |
| 2011-07-05 | $294.80 | $709.57 | 71,940 | — | — |
| 2011-07-01 | $291.20 | $700.91 | 53,075 | — | — |
| 2011-06-30 | $287.20 | $691.28 | 77,695 | — | — |
| 2011-06-29 | $275.00 | $661.92 | 80,035 | — | — |
| 2011-06-28 | $271.60 | $653.73 | 182,720 | — | — |
| 2011-06-27 | $269.40 | $648.44 | 69,980 | — | — |
| 2011-06-24 | $269.00 | $647.47 | 103,175 | — | — |
| 2011-06-23 | $272.80 | $656.62 | 89,795 | — | — |
| 2011-06-22 | $274.00 | $659.51 | 67,135 | — | — |
| 2011-06-21 | $268.80 | $646.99 | 63,470 | — | — |
| 2011-06-20 | $257.60 | $620.03 | 80,915 | — | — |
| 2011-06-17 | $257.00 | $618.59 | 93,200 | — | — |
| 2011-06-16 | $261.20 | $628.70 | 59,510 | — | — |
| 2011-06-15 | $265.80 | $639.77 | 72,695 | — | — |
| 2011-06-14 | $275.20 | $662.40 | 59,500 | — | — |
| 2011-06-13 | $265.40 | $638.81 | 73,050 | — | — |
| 2011-06-10 | $274.20 | $659.99 | 72,250 | — | — |
| 2011-06-09 | $284.60 | $685.02 | 99,995 | — | — |
| 2011-06-08 | $279.20 | $672.02 | 108,140 | — | — |
| 2011-06-07 | $288.00 | $693.21 | 80,305 | — | — |
| 2011-06-06 | $295.80 | $711.98 | 116,360 | — | — |
| 2011-06-03 | $301.40 | $725.46 | 65,830 | — | — |
| 2011-06-02 | $302.80 | $728.83 | 106,830 | — | — |
| 2011-06-01 | $297.80 | $716.79 | 106,650 | — | — |
| 2011-05-31 | $310.40 | $747.12 | 129,245 | — | — |
| 2011-05-27 | $295.60 | $711.50 | 59,270 | — | — |
| 2011-05-26 | $292.60 | $704.28 | 78,870 | — | — |
| 2011-05-25 | $293.00 | $705.24 | 47,700 | — | — |
| 2011-05-24 | $287.80 | $692.72 | 76,020 | — | — |
| 2011-05-23 | $279.20 | $672.02 | 32,335 | — | — |
| 2011-05-20 | $287.00 | $690.80 | 57,850 | — | — |
| 2011-05-19 | $287.40 | $691.76 | 65,260 | — | — |
| 2011-05-18 | $285.60 | $687.43 | 73,575 | — | — |
| 2011-05-17 | $275.60 | $663.36 | 63,720 | — | — |
| 2011-05-16 | $279.20 | $672.02 | 64,725 | — | — |
| 2011-05-13 | $286.20 | $688.87 | 101,660 | — | — |
| 2011-05-12 | $280.00 | $673.95 | 95,000 | — | — |
| 2011-05-11 | $278.40 | $670.10 | 88,565 | — | — |
| 2011-05-10 | $289.40 | $696.58 | 55,890 | — | — |
| 2011-05-09 | $287.00 | $690.80 | 61,985 | — | — |
| 2011-05-06 | $276.40 | $665.28 | 90,300 | — | — |
| 2011-05-05 | $271.60 | $653.73 | 104,475 | — | — |
| 2011-05-04 | $282.20 | $679.25 | 74,285 | — | — |
| 2011-05-03 | $289.80 | $697.54 | 97,470 | — | — |
| 2011-05-02 | $300.20 | $722.57 | 79,905 | — | — |
| 2011-04-29 | $302.80 | $728.83 | 49,900 | — | — |
| 2011-04-28 | $300.80 | $724.01 | 57,890 | — | — |
| 2011-04-27 | $299.60 | $721.13 | 100,030 | — | — |
| 2011-04-26 | $305.60 | $735.57 | 75,000 | — | — |
| 2011-04-25 | $310.80 | $748.08 | 62,195 | — | — |
| 2011-04-21 | $309.20 | $744.23 | 73,940 | — | — |
| 2011-04-20 | $305.60 | $735.57 | 110,195 | — | — |
| 2011-04-19 | $297.00 | $714.87 | 67,015 | — | — |
| 2011-04-18 | $287.20 | $691.28 | 67,225 | — | — |
| 2011-04-15 | $291.80 | $702.35 | 101,590 | — | — |
| 2011-04-14 | $284.80 | $685.50 | 73,390 | — | — |
| 2011-04-13 | $284.00 | $683.58 | 78,840 | — | — |
| 2011-04-12 | $274.20 | $659.99 | 149,415 | — | — |
| 2011-04-11 | $299.20 | $720.16 | 92,920 | — | — |
| 2011-04-08 | $301.20 | $724.98 | 87,935 | — | — |
| 2011-04-07 | $289.40 | $696.58 | 76,430 | — | — |
| 2011-04-06 | $281.60 | $677.80 | 57,815 | — | — |
| 2011-04-05 | $284.60 | $685.02 | 45,755 | — | — |
| 2011-04-04 | $285.80 | $687.91 | 80,285 | — | — |
| 2011-04-01 | $278.20 | $669.62 | 61,085 | — | — |
| 2011-03-31 | $270.80 | $651.81 | 64,660 | — | — |
| 2011-03-30 | $268.60 | $646.51 | 110,955 | — | — |
| 2011-03-29 | $263.60 | $634.48 | 68,995 | — | — |
| 2011-03-28 | $260.60 | $627.26 | 57,855 | — | — |
| 2011-03-25 | $263.20 | $633.51 | 62,445 | — | — |
| 2011-03-24 | $257.80 | $620.52 | 52,670 | — | — |
| 2011-03-23 | $257.00 | $618.59 | 53,030 | — | — |
| 2011-03-22 | $255.40 | $614.74 | 39,980 | — | — |
| 2011-03-21 | $256.40 | $617.15 | 64,850 | — | — |
| 2011-03-18 | $245.80 | $591.63 | 81,920 | — | — |
| 2011-03-17 | $241.60 | $581.52 | 126,475 | — | — |
| 2011-03-16 | $221.20 | $532.42 | 87,265 | — | — |
| 2011-03-15 | $223.80 | $538.68 | 78,140 | — | — |
| 2011-03-14 | $228.40 | $549.75 | 39,015 | — | — |
| 2011-03-11 | $229.00 | $551.19 | 52,055 | — | — |
| 2011-03-10 | $223.20 | $537.23 | 106,230 | — | — |
| 2011-03-09 | $232.40 | $559.38 | 78,850 | — | — |
| 2011-03-08 | $240.00 | $577.67 | 71,820 | — | — |
| 2011-03-07 | $244.00 | $587.30 | 60,855 | — | — |
| 2011-03-04 | $241.80 | $582.00 | 66,545 | — | — |
| 2011-03-03 | $241.80 | $582.00 | 61,060 | — | — |
| 2011-03-02 | $244.40 | $588.26 | 68,980 | — | — |
| 2011-03-01 | $241.40 | $581.04 | 155,925 | — | — |
| 2011-02-28 | $236.20 | $568.52 | 82,195 | — | — |
| 2011-02-25 | $231.80 | $557.93 | 70,180 | — | — |
| 2011-02-24 | $224.20 | $539.64 | 140,525 | — | — |
| 2011-02-23 | $227.00 | $546.38 | 77,070 | — | — |
| 2011-02-22 | $222.60 | $535.79 | 57,870 | — | — |
| 2011-02-18 | $228.80 | $550.71 | 66,075 | — | — |
| 2011-02-17 | $226.00 | $543.97 | 62,910 | — | — |
| 2011-02-16 | $225.40 | $542.53 | 82,720 | — | — |
| 2011-02-15 | $218.40 | $525.68 | 84,555 | — | — |
| 2011-02-14 | $225.40 | $542.53 | 86,040 | — | — |
| 2011-02-11 | $222.20 | $534.83 | 164,120 | — | — |
| 2011-02-10 | $210.00 | $505.46 | 55,305 | — | — |
| 2011-02-09 | $211.60 | $509.31 | 80,705 | — | — |
| 2011-02-08 | $211.80 | $509.80 | 47,245 | — | — |
| 2011-02-07 | $211.20 | $508.35 | 53,105 | — | — |
| 2011-02-04 | $208.80 | $502.57 | 44,745 | — | — |
| 2011-02-03 | $210.00 | $505.46 | 80,690 | — | — |
| 2011-02-02 | $213.80 | $514.61 | 44,780 | — | — |
| 2011-02-01 | $214.20 | $515.57 | 34,895 | — | — |
| 2011-01-31 | $210.20 | $505.94 | 76,900 | — | — |
| 2011-01-28 | $205.80 | $495.35 | 65,130 | — | — |
| 2011-01-27 | $211.00 | $507.87 | 64,830 | — | — |
| 2011-01-26 | $208.00 | $500.65 | 79,610 | — | — |
| 2011-01-25 | $202.80 | $488.13 | 30,960 | — | — |
| 2011-01-24 | $206.00 | $495.83 | 39,530 | — | — |
| 2011-01-21 | $206.60 | $497.28 | 91,595 | — | — |
| 2011-01-20 | $199.20 | $479.47 | 51,850 | — | — |
| 2011-01-19 | $201.80 | $485.73 | 63,180 | — | — |
| 2011-01-18 | $203.60 | $490.06 | 81,995 | — | — |
| 2011-01-14 | $198.00 | $476.58 | 38,795 | — | — |
| 2011-01-13 | $197.40 | $475.13 | 32,945 | — | — |
| 2011-01-12 | $197.40 | $475.13 | 26,205 | — | — |
| 2011-01-11 | $194.40 | $467.91 | 35,850 | — | — |
| 2011-01-10 | $193.80 | $466.47 | 23,395 | — | — |
| 2011-01-07 | $193.60 | $465.99 | 50,445 | — | — |
| 2011-01-06 | $197.60 | $475.62 | 39,160 | — | — |
| 2011-01-05 | $200.40 | $482.36 | 44,795 | — | — |
| 2011-01-04 | $194.20 | $467.43 | 35,460 | — | — |
| 2011-01-03 | $197.00 | $474.17 | 31,520 | — | — |