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
- 2007-06-27 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 | $424.00 | $424.00 | 9,765 | — | — |
| 2011-12-29 | $426.80 | $426.80 | 7,495 | — | — |
| 2011-12-28 | $419.60 | $419.60 | 7,480 | — | — |
| 2011-12-27 | $425.40 | $425.40 | 7,405 | — | — |
| 2011-12-23 | $418.00 | $418.00 | 9,395 | — | — |
| 2011-12-22 | $412.00 | $412.00 | 7,735 | — | — |
| 2011-12-21 | $403.80 | $403.80 | 14,290 | — | — |
| 2011-12-20 | $390.60 | $390.60 | 8,245 | — | — |
| 2011-12-19 | $364.00 | $364.00 | 10,235 | — | — |
| 2011-12-16 | $379.60 | $379.60 | 20,885 | — | — |
| 2011-12-15 | $381.80 | $381.80 | 4,155 | — | — |
| 2011-12-14 | $381.00 | $381.00 | 8,890 | — | — |
| 2011-12-13 | $379.80 | $379.80 | 15,155 | — | — |
| 2011-12-12 | $399.60 | $399.60 | 6,395 | — | — |
| 2011-12-09 | $401.00 | $401.00 | 7,925 | — | — |
| 2011-12-08 | $387.00 | $387.00 | 7,105 | — | — |
| 2011-12-07 | $400.40 | $400.40 | 9,380 | — | — |
| 2011-12-06 | $404.20 | $404.20 | 7,775 | — | — |
| 2011-12-05 | $395.00 | $395.00 | 18,965 | — | — |
| 2011-12-02 | $397.80 | $397.80 | 5,005 | — | — |
| 2011-12-01 | $393.60 | $393.60 | 5,700 | — | — |
| 2011-11-30 | $397.40 | $397.40 | 13,110 | — | — |
| 2011-11-29 | $376.00 | $376.00 | 7,405 | — | — |
| 2011-11-28 | $383.00 | $383.00 | 11,710 | — | — |
| 2011-11-25 | $358.00 | $358.00 | 3,275 | — | — |
| 2011-11-23 | $364.40 | $364.40 | 6,255 | — | — |
| 2011-11-22 | $380.00 | $380.00 | 7,095 | — | — |
| 2011-11-21 | $377.00 | $377.00 | 11,950 | — | — |
| 2011-11-18 | $393.60 | $393.60 | 10,865 | — | — |
| 2011-11-17 | $387.40 | $387.40 | 7,730 | — | — |
| 2011-11-16 | $389.80 | $389.80 | 13,065 | — | — |
| 2011-11-15 | $396.60 | $396.60 | 11,720 | — | — |
| 2011-11-14 | $384.00 | $384.00 | 9,495 | — | — |
| 2011-11-11 | $390.80 | $390.80 | 7,910 | — | — |
| 2011-11-10 | $379.60 | $379.60 | 11,300 | — | — |
| 2011-11-09 | $374.20 | $374.20 | 16,090 | — | — |
| 2011-11-08 | $398.00 | $398.00 | 14,960 | — | — |
| 2011-11-07 | $401.00 | $401.00 | 11,470 | — | — |
| 2011-11-04 | $411.20 | $411.20 | 19,075 | — | — |
| 2011-11-03 | $416.40 | $416.40 | 25,730 | — | — |
| 2011-11-02 | $410.00 | $410.00 | 24,540 | — | — |
| 2011-11-01 | $408.40 | $408.40 | 13,180 | — | — |
| 2011-10-31 | $422.20 | $422.20 | 13,690 | — | — |
| 2011-10-28 | $437.00 | $437.00 | 16,930 | — | — |
| 2011-10-27 | $444.40 | $444.40 | 15,925 | — | — |
| 2011-10-26 | $415.80 | $415.80 | 10,145 | — | — |
| 2011-10-25 | $408.40 | $408.40 | 9,080 | — | — |
| 2011-10-24 | $427.60 | $427.60 | 11,785 | — | — |
| 2011-10-21 | $409.80 | $409.80 | 8,125 | — | — |
| 2011-10-20 | $398.80 | $398.80 | 14,890 | — | — |
| 2011-10-19 | $396.80 | $396.80 | 10,805 | — | — |
| 2011-10-18 | $412.00 | $412.00 | 10,830 | — | — |
| 2011-10-17 | $400.20 | $400.20 | 17,660 | — | — |
| 2011-10-14 | $396.00 | $396.00 | 17,045 | — | — |
| 2011-10-13 | $384.60 | $384.60 | 12,980 | — | — |
| 2011-10-12 | $376.00 | $376.00 | 11,330 | — | — |
| 2011-10-11 | $367.80 | $367.80 | 10,420 | — | — |
| 2011-10-10 | $369.80 | $369.80 | 7,980 | — | — |
| 2011-10-07 | $354.00 | $354.00 | 7,620 | — | — |
| 2011-10-06 | $356.20 | $356.20 | 9,315 | — | — |
| 2011-10-05 | $349.20 | $349.20 | 14,950 | — | — |
| 2011-10-04 | $345.00 | $345.00 | 26,885 | — | — |
| 2011-10-03 | $319.00 | $319.00 | 22,880 | — | — |
| 2011-09-30 | $337.40 | $337.40 | 11,940 | — | — |
| 2011-09-29 | $349.40 | $349.40 | 13,860 | — | — |
| 2011-09-28 | $351.60 | $351.60 | 20,290 | — | — |
| 2011-09-27 | $347.60 | $347.60 | 15,010 | — | — |
| 2011-09-26 | $349.80 | $349.80 | 10,560 | — | — |
| 2011-09-23 | $338.00 | $338.00 | 8,120 | — | — |
| 2011-09-22 | $329.80 | $329.80 | 19,280 | — | — |
| 2011-09-21 | $332.60 | $332.60 | 10,590 | — | — |
| 2011-09-20 | $340.40 | $340.40 | 17,935 | — | — |
| 2011-09-19 | $339.40 | $339.40 | 15,150 | — | — |
| 2011-09-16 | $348.60 | $348.60 | 61,040 | — | — |
| 2011-09-15 | $352.60 | $352.60 | 11,365 | — | — |
| 2011-09-14 | $345.00 | $345.00 | 18,850 | — | — |
| 2011-09-13 | $339.60 | $339.60 | 18,985 | — | — |
| 2011-09-12 | $325.80 | $325.80 | 14,315 | — | — |
| 2011-09-09 | $312.80 | $312.80 | 9,230 | — | — |
| 2011-09-08 | $328.60 | $328.60 | 21,980 | — | — |
| 2011-09-07 | $317.00 | $317.00 | 22,040 | — | — |
| 2011-09-06 | $308.00 | $308.00 | 27,270 | — | — |
| 2011-09-02 | $306.80 | $306.80 | 16,385 | — | — |
| 2011-09-01 | $310.40 | $310.40 | 13,650 | — | — |
| 2011-08-31 | $319.00 | $319.00 | 16,085 | — | — |
| 2011-08-30 | $331.20 | $331.20 | 8,750 | — | — |
| 2011-08-29 | $332.20 | $332.20 | 13,015 | — | — |
| 2011-08-26 | $322.20 | $322.20 | 10,805 | — | — |
| 2011-08-25 | $303.20 | $303.20 | 11,405 | — | — |
| 2011-08-24 | $308.00 | $308.00 | 14,075 | — | — |
| 2011-08-23 | $314.80 | $314.80 | 17,260 | — | — |
| 2011-08-22 | $291.80 | $291.80 | 16,160 | — | — |
| 2011-08-19 | $285.20 | $285.20 | 17,295 | — | — |
| 2011-08-18 | $288.20 | $288.20 | 26,650 | — | — |
| 2011-08-17 | $304.40 | $304.40 | 17,110 | — | — |
| 2011-08-16 | $306.40 | $306.40 | 21,700 | — | — |
| 2011-08-15 | $312.80 | $312.80 | 27,340 | — | — |
| 2011-08-12 | $316.40 | $316.40 | 39,440 | — | — |
| 2011-08-11 | $306.60 | $306.60 | 49,665 | — | — |
| 2011-08-10 | $289.00 | $289.00 | 28,450 | — | — |
| 2011-08-09 | $295.80 | $295.80 | 74,670 | — | — |
| 2011-08-08 | $278.00 | $278.00 | 50,930 | — | — |
| 2011-08-05 | $285.00 | $285.00 | 75,830 | — | — |
| 2011-08-04 | $260.00 | $260.00 | 269,395 | — | — |
| 2011-08-03 | $421.40 | $421.40 | 26,965 | — | — |
| 2011-08-02 | $412.00 | $412.00 | 20,550 | — | — |
| 2011-08-01 | $419.60 | $419.60 | 26,860 | — | — |
| 2011-07-29 | $436.20 | $436.20 | 16,830 | — | — |
| 2011-07-28 | $446.00 | $446.00 | 13,565 | — | — |
| 2011-07-27 | $450.00 | $450.00 | 30,255 | — | — |
| 2011-07-26 | $469.80 | $469.80 | 35,205 | — | — |
| 2011-07-25 | $510.60 | $510.60 | 22,105 | — | — |
| 2011-07-22 | $517.40 | $517.40 | 6,995 | — | — |
| 2011-07-21 | $510.00 | $510.00 | 6,710 | — | — |
| 2011-07-20 | $519.60 | $519.60 | 5,310 | — | — |
| 2011-07-19 | $530.20 | $530.20 | 10,265 | — | — |
| 2011-07-18 | $523.80 | $523.80 | 4,445 | — | — |
| 2011-07-15 | $535.40 | $535.40 | 5,390 | — | — |
| 2011-07-14 | $531.80 | $531.80 | 7,875 | — | — |
| 2011-07-13 | $538.80 | $538.80 | 5,850 | — | — |
| 2011-07-12 | $529.00 | $529.00 | 8,580 | — | — |
| 2011-07-11 | $536.40 | $536.40 | 7,140 | — | — |
| 2011-07-08 | $553.80 | $553.80 | 8,765 | — | — |
| 2011-07-07 | $558.40 | $558.40 | 24,035 | — | — |
| 2011-07-06 | $540.80 | $540.80 | 5,745 | — | — |
| 2011-07-05 | $528.80 | $528.80 | 7,970 | — | — |
| 2011-07-01 | $524.80 | $524.80 | 7,245 | — | — |
| 2011-06-30 | $518.00 | $518.00 | 11,200 | — | — |
| 2011-06-29 | $511.80 | $511.80 | 9,330 | — | — |
| 2011-06-28 | $510.00 | $510.00 | 16,435 | — | — |
| 2011-06-27 | $505.80 | $505.80 | 10,955 | — | — |
| 2011-06-24 | $512.00 | $512.00 | 69,660 | — | — |
| 2011-06-23 | $519.00 | $519.00 | 8,255 | — | — |
| 2011-06-22 | $512.20 | $512.20 | 11,495 | — | — |
| 2011-06-21 | $514.40 | $514.40 | 19,695 | — | — |
| 2011-06-20 | $481.00 | $481.00 | 29,070 | — | — |
| 2011-06-17 | $500.00 | $500.00 | 12,860 | — | — |
| 2011-06-16 | $519.40 | $519.40 | 6,230 | — | — |
| 2011-06-15 | $522.00 | $522.00 | 7,090 | — | — |
| 2011-06-14 | $521.20 | $521.20 | 6,300 | — | — |
| 2011-06-13 | $503.40 | $503.40 | 7,830 | — | — |
| 2011-06-10 | $501.20 | $501.20 | 7,995 | — | — |
| 2011-06-09 | $514.20 | $514.20 | 4,545 | — | — |
| 2011-06-08 | $519.20 | $519.20 | 4,300 | — | — |
| 2011-06-07 | $530.80 | $530.80 | 12,285 | — | — |
| 2011-06-06 | $509.00 | $509.00 | 16,555 | — | — |
| 2011-06-03 | $533.40 | $533.40 | 6,345 | — | — |
| 2011-06-02 | $552.20 | $552.20 | 2,955 | — | — |
| 2011-06-01 | $552.20 | $552.20 | 10,065 | — | — |
| 2011-05-31 | $561.40 | $561.40 | 13,925 | — | — |
| 2011-05-27 | $547.20 | $547.20 | 3,245 | — | — |
| 2011-05-26 | $548.60 | $548.60 | 4,515 | — | — |
| 2011-05-25 | $533.60 | $533.60 | 4,740 | — | — |
| 2011-05-24 | $536.80 | $536.80 | 5,750 | — | — |
| 2011-05-23 | $539.40 | $539.40 | 5,020 | — | — |
| 2011-05-20 | $566.60 | $566.60 | 4,625 | — | — |
| 2011-05-19 | $566.20 | $566.20 | 4,410 | — | — |
| 2011-05-18 | $566.20 | $566.20 | 6,200 | — | — |
| 2011-05-17 | $545.20 | $545.20 | 5,925 | — | — |
| 2011-05-16 | $543.80 | $543.80 | 7,825 | — | — |
| 2011-05-13 | $561.80 | $561.80 | 4,920 | — | — |
| 2011-05-12 | $575.40 | $575.40 | 6,205 | — | — |
| 2011-05-11 | $568.00 | $568.00 | 6,730 | — | — |
| 2011-05-10 | $575.20 | $575.20 | 5,340 | — | — |
| 2011-05-09 | $558.00 | $558.00 | 4,605 | — | — |
| 2011-05-06 | $558.00 | $558.00 | 8,200 | — | — |
| 2011-05-05 | $553.40 | $553.40 | 11,945 | — | — |
| 2011-05-04 | $535.20 | $535.20 | 8,300 | — | — |
| 2011-05-03 | $557.80 | $557.80 | 18,855 | — | — |
| 2011-05-02 | $613.80 | $613.80 | 21,825 | — | — |
| 2011-04-29 | $596.20 | $596.20 | 10,450 | — | — |
| 2011-04-28 | $588.60 | $588.60 | 6,615 | — | — |
| 2011-04-27 | $583.00 | $583.00 | 8,125 | — | — |
| 2011-04-26 | $564.40 | $564.40 | 5,715 | — | — |
| 2011-04-25 | $580.80 | $580.80 | 3,265 | — | — |
| 2011-04-21 | $582.20 | $582.20 | 4,050 | — | — |
| 2011-04-20 | $583.20 | $583.20 | 5,550 | — | — |
| 2011-04-19 | $559.00 | $559.00 | 5,890 | — | — |
| 2011-04-18 | $568.40 | $568.40 | 4,265 | — | — |
| 2011-04-15 | $582.60 | $582.60 | 8,655 | — | — |
| 2011-04-14 | $590.20 | $590.20 | 8,170 | — | — |
| 2011-04-13 | $572.60 | $572.60 | 3,380 | — | — |
| 2011-04-12 | $576.60 | $576.60 | 9,740 | — | — |
| 2011-04-11 | $580.00 | $580.00 | 6,625 | — | — |
| 2011-04-08 | $579.80 | $579.80 | 5,225 | — | — |
| 2011-04-07 | $575.40 | $575.40 | 5,730 | — | — |
| 2011-04-06 | $590.00 | $590.00 | 4,370 | — | — |
| 2011-04-05 | $596.80 | $596.80 | 5,850 | — | — |
| 2011-04-04 | $597.80 | $597.80 | 5,390 | — | — |
| 2011-04-01 | $596.00 | $596.00 | 7,805 | — | — |
| 2011-03-31 | $590.00 | $590.00 | 7,670 | — | — |
| 2011-03-30 | $590.80 | $590.80 | 6,520 | — | — |
| 2011-03-29 | $585.60 | $585.60 | 5,080 | — | — |
| 2011-03-28 | $579.40 | $579.40 | 4,515 | — | — |
| 2011-03-25 | $570.40 | $570.40 | 8,985 | — | — |
| 2011-03-24 | $572.20 | $572.20 | 7,795 | — | — |
| 2011-03-23 | $563.60 | $563.60 | 6,345 | — | — |
| 2011-03-22 | $559.40 | $559.40 | 22,180 | — | — |
| 2011-03-21 | $555.60 | $555.60 | 4,700 | — | — |
| 2011-03-18 | $540.20 | $540.20 | 7,685 | — | — |
| 2011-03-17 | $527.80 | $527.80 | 5,590 | — | — |
| 2011-03-16 | $530.00 | $530.00 | 9,580 | — | — |
| 2011-03-15 | $535.80 | $535.80 | 7,545 | — | — |
| 2011-03-14 | $541.00 | $541.00 | 6,900 | — | — |
| 2011-03-11 | $551.00 | $551.00 | 4,515 | — | — |
| 2011-03-10 | $550.80 | $550.80 | 7,395 | — | — |
| 2011-03-09 | $568.80 | $568.80 | 7,270 | — | — |
| 2011-03-08 | $570.40 | $570.40 | 9,605 | — | — |
| 2011-03-07 | $567.60 | $567.60 | 13,620 | — | — |
| 2011-03-04 | $581.20 | $581.20 | 17,105 | — | — |
| 2011-03-03 | $558.60 | $558.60 | 11,480 | — | — |
| 2011-03-02 | $548.00 | $548.00 | 8,450 | — | — |
| 2011-03-01 | $541.80 | $541.80 | 7,980 | — | — |
| 2011-02-28 | $550.60 | $550.60 | 6,875 | — | — |
| 2011-02-25 | $565.20 | $565.20 | 9,260 | — | — |
| 2011-02-24 | $550.20 | $550.20 | 11,135 | — | — |
| 2011-02-23 | $555.00 | $555.00 | 23,875 | — | — |
| 2011-02-22 | $560.60 | $560.60 | 22,985 | — | — |
| 2011-02-18 | $560.40 | $560.40 | 16,090 | — | — |
| 2011-02-17 | $577.20 | $577.20 | 29,115 | — | — |
| 2011-02-16 | $560.80 | $560.80 | 19,720 | — | — |
| 2011-02-15 | $534.60 | $534.60 | 8,805 | — | — |
| 2011-02-14 | $537.00 | $537.00 | 10,005 | — | — |
| 2011-02-11 | $540.80 | $540.80 | 12,375 | — | — |
| 2011-02-10 | $529.80 | $529.80 | 4,805 | — | — |
| 2011-02-09 | $517.00 | $517.00 | 4,735 | — | — |
| 2011-02-08 | $529.40 | $529.40 | 8,945 | — | — |
| 2011-02-07 | $525.40 | $525.40 | 6,615 | — | — |
| 2011-02-04 | $510.20 | $510.20 | 7,285 | — | — |
| 2011-02-03 | $502.20 | $502.20 | 5,345 | — | — |
| 2011-02-02 | $498.80 | $498.80 | 7,070 | — | — |
| 2011-02-01 | $495.60 | $495.60 | 6,340 | — | — |
| 2011-01-31 | $479.20 | $479.20 | 5,650 | — | — |
| 2011-01-28 | $476.00 | $476.00 | 13,360 | — | — |
| 2011-01-27 | $479.60 | $479.60 | 4,765 | — | — |
| 2011-01-26 | $472.00 | $472.00 | 4,655 | — | — |
| 2011-01-25 | $468.80 | $468.80 | 8,545 | — | — |
| 2011-01-24 | $473.80 | $473.80 | 4,710 | — | — |
| 2011-01-21 | $471.40 | $471.40 | 8,480 | — | — |
| 2011-01-20 | $486.20 | $486.20 | 13,350 | — | — |
| 2011-01-19 | $487.20 | $487.20 | 11,025 | — | — |
| 2011-01-18 | $493.00 | $493.00 | 9,445 | — | — |
| 2011-01-14 | $488.00 | $488.00 | 10,880 | — | — |
| 2011-01-13 | $474.20 | $474.20 | 8,610 | — | — |
| 2011-01-12 | $473.60 | $473.60 | 18,715 | — | — |
| 2011-01-11 | $473.00 | $473.00 | 18,175 | — | — |
| 2011-01-10 | $466.20 | $466.20 | 5,890 | — | — |
| 2011-01-07 | $448.00 | $448.00 | 5,070 | — | — |
| 2011-01-06 | $451.00 | $451.00 | 7,195 | — | — |
| 2011-01-05 | $458.00 | $458.00 | 17,515 | — | — |
| 2011-01-04 | $432.60 | $432.60 | 12,510 | — | — |
| 2011-01-03 | $444.00 | $444.00 | 9,055 | — | — |