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
- 1995-09-19 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 | $180.80 | $180.80 | 3,524 | — | — |
| 2011-12-29 | $177.60 | $177.60 | 1,688 | — | — |
| 2011-12-28 | $176.00 | $176.00 | 2,332 | — | — |
| 2011-12-27 | $182.40 | $182.40 | 2,325 | — | — |
| 2011-12-23 | $185.60 | $185.60 | 2,103 | — | — |
| 2011-12-22 | $182.40 | $182.40 | 3,833 | — | — |
| 2011-12-21 | $187.20 | $187.20 | 2,326 | — | — |
| 2011-12-20 | $187.20 | $187.20 | 2,306 | — | — |
| 2011-12-19 | $180.80 | $180.80 | 2,613 | — | — |
| 2011-12-16 | $184.00 | $184.00 | 4,594 | — | — |
| 2011-12-15 | $176.00 | $176.00 | 2,554 | — | — |
| 2011-12-14 | $176.00 | $176.00 | 4,156 | — | — |
| 2011-12-13 | $169.60 | $169.60 | 2,394 | — | — |
| 2011-12-12 | $169.60 | $169.60 | 1,754 | — | — |
| 2011-12-09 | $172.80 | $172.80 | 1,725 | — | — |
| 2011-12-08 | $168.00 | $168.00 | 1,811 | — | — |
| 2011-12-07 | $176.00 | $176.00 | 2,238 | — | — |
| 2011-12-06 | $174.40 | $174.40 | 2,931 | — | — |
| 2011-12-05 | $174.40 | $174.40 | 4,475 | — | — |
| 2011-12-02 | $168.00 | $168.00 | 2,443 | — | — |
| 2011-12-01 | $163.20 | $163.20 | 2,348 | — | — |
| 2011-11-30 | $164.80 | $164.80 | 9,261 | — | — |
| 2011-11-29 | $168.00 | $168.00 | 2,659 | — | — |
| 2011-11-28 | $164.80 | $164.80 | 4,303 | — | — |
| 2011-11-25 | $156.80 | $156.80 | 801 | — | — |
| 2011-11-23 | $156.80 | $156.80 | 3,985 | — | — |
| 2011-11-22 | $163.20 | $163.20 | 2,212 | — | — |
| 2011-11-21 | $164.80 | $164.80 | 3,646 | — | — |
| 2011-11-18 | $177.60 | $177.60 | 2,098 | — | — |
| 2011-11-17 | $180.80 | $180.80 | 1,928 | — | — |
| 2011-11-16 | $187.20 | $187.20 | 3,758 | — | — |
| 2011-11-15 | $179.20 | $179.20 | 2,201 | — | — |
| 2011-11-14 | $182.40 | $182.40 | 1,282 | — | — |
| 2011-11-11 | $188.80 | $188.80 | 1,507 | — | — |
| 2011-11-10 | $190.40 | $190.40 | 2,893 | — | — |
| 2011-11-09 | $180.80 | $180.80 | 2,013 | — | — |
| 2011-11-08 | $190.40 | $190.40 | 1,948 | — | — |
| 2011-11-07 | $188.80 | $188.80 | 1,707 | — | — |
| 2011-11-04 | $195.20 | $195.20 | 2,113 | — | — |
| 2011-11-03 | $190.40 | $190.40 | 4,039 | — | — |
| 2011-11-02 | $204.80 | $204.80 | 3,166 | — | — |
| 2011-11-01 | $204.80 | $204.80 | 7,783 | — | — |
| 2011-10-31 | $187.20 | $187.20 | 23,487 | — | — |
| 2011-10-28 | $196.80 | $196.80 | 2,386 | — | — |
| 2011-10-27 | $200.00 | $200.00 | 4,776 | — | — |
| 2011-10-26 | $190.40 | $190.40 | 3,710 | — | — |
| 2011-10-25 | $182.40 | $182.40 | 7,449 | — | — |
| 2011-10-24 | $201.60 | $201.60 | 5,513 | — | — |
| 2011-10-21 | $211.20 | $211.20 | 1,597 | — | — |
| 2011-10-20 | $214.40 | $214.40 | 1,338 | — | — |
| 2011-10-19 | $214.40 | $214.40 | 2,380 | — | — |
| 2011-10-18 | $230.40 | $230.40 | 1,873 | — | — |
| 2011-10-17 | $216.00 | $216.00 | 2,372 | — | — |
| 2011-10-14 | $236.80 | $236.80 | 1,898 | — | — |
| 2011-10-13 | $230.40 | $230.40 | 4,488 | — | — |
| 2011-10-12 | $262.40 | $262.40 | 2,033 | — | — |
| 2011-10-11 | $262.40 | $262.40 | 1,278 | — | — |
| 2011-10-10 | $257.60 | $257.60 | 1,215 | — | — |
| 2011-10-07 | $257.60 | $257.60 | 1,396 | — | — |
| 2011-10-06 | $267.20 | $267.20 | 1,219 | — | — |
| 2011-10-05 | $249.60 | $249.60 | 968 | — | — |
| 2011-10-04 | $246.40 | $246.40 | 2,818 | — | — |
| 2011-10-03 | $230.40 | $230.40 | 2,599 | — | — |
| 2011-09-30 | $243.20 | $243.20 | 2,551 | — | — |
| 2011-09-29 | $241.60 | $241.60 | 1,351 | — | — |
| 2011-09-28 | $232.00 | $232.00 | 1,538 | — | — |
| 2011-09-27 | $243.20 | $243.20 | 3,469 | — | — |
| 2011-09-26 | $238.40 | $238.40 | 2,489 | — | — |
| 2011-09-23 | $240.00 | $240.00 | 2,098 | — | — |
| 2011-09-22 | $236.80 | $236.80 | 3,829 | — | — |
| 2011-09-21 | $256.00 | $256.00 | 1,666 | — | — |
| 2011-09-20 | $268.80 | $268.80 | 1,758 | — | — |
| 2011-09-19 | $276.80 | $276.80 | 1,426 | — | — |
| 2011-09-16 | $289.60 | $289.60 | 1,687 | — | — |
| 2011-09-15 | $288.00 | $288.00 | 1,636 | — | — |
| 2011-09-14 | $294.40 | $294.40 | 2,069 | — | — |
| 2011-09-13 | $297.60 | $297.60 | 2,389 | — | — |
| 2011-09-12 | $275.20 | $275.20 | 2,373 | — | — |
| 2011-09-09 | $276.80 | $276.80 | 2,401 | — | — |
| 2011-09-08 | $280.00 | $280.00 | 1,339 | — | — |
| 2011-09-07 | $292.80 | $292.80 | 2,390 | — | — |
| 2011-09-06 | $280.00 | $280.00 | 3,227 | — | — |
| 2011-09-02 | $288.00 | $288.00 | 3,180 | — | — |
| 2011-09-01 | $291.20 | $291.20 | 3,831 | — | — |
| 2011-08-31 | $302.40 | $302.40 | 10,511 | — | — |
| 2011-08-30 | $305.60 | $305.60 | 9,860 | — | — |
| 2011-08-29 | $300.80 | $300.80 | 2,799 | — | — |
| 2011-08-26 | $284.80 | $284.80 | 2,641 | — | — |
| 2011-08-25 | $280.00 | $280.00 | 2,335 | — | — |
| 2011-08-24 | $286.40 | $286.40 | 1,767 | — | — |
| 2011-08-23 | $291.20 | $291.20 | 9,402 | — | — |
| 2011-08-22 | $288.00 | $288.00 | 1,566 | — | — |
| 2011-08-19 | $276.80 | $276.80 | 2,811 | — | — |
| 2011-08-18 | $281.60 | $281.60 | 2,964 | — | — |
| 2011-08-17 | $304.00 | $304.00 | 1,609 | — | — |
| 2011-08-16 | $308.80 | $308.80 | 4,924 | — | — |
| 2011-08-15 | $321.60 | $321.60 | 8,351 | — | — |
| 2011-08-12 | $300.80 | $300.80 | 5,179 | — | — |
| 2011-08-11 | $300.80 | $300.80 | 7,612 | — | — |
| 2011-08-10 | $284.80 | $284.80 | 4,582 | — | — |
| 2011-08-09 | $304.00 | $304.00 | 5,548 | — | — |
| 2011-08-08 | $315.20 | $315.20 | 4,321 | — | — |
| 2011-08-05 | $350.40 | $350.40 | 3,836 | — | — |
| 2011-08-04 | $355.20 | $355.20 | 8,465 | — | — |
| 2011-08-03 | $393.60 | $393.60 | 11,803 | — | — |
| 2011-08-02 | $532.80 | $532.80 | 2,430 | — | — |
| 2011-08-01 | $566.40 | $566.40 | 2,287 | — | — |
| 2011-07-29 | $569.60 | $569.60 | 2,216 | — | — |
| 2011-07-28 | $547.20 | $547.20 | 1,885 | — | — |
| 2011-07-27 | $572.80 | $572.80 | 2,793 | — | — |
| 2011-07-26 | $604.80 | $604.80 | 2,096 | — | — |
| 2011-07-25 | $598.40 | $598.40 | 1,813 | — | — |
| 2011-07-22 | $625.60 | $625.60 | 1,283 | — | — |
| 2011-07-21 | $635.20 | $635.20 | 1,678 | — | — |
| 2011-07-20 | $620.80 | $620.80 | 1,374 | — | — |
| 2011-07-19 | $640.00 | $640.00 | 1,376 | — | — |
| 2011-07-18 | $622.40 | $622.40 | 1,886 | — | — |
| 2011-07-15 | $664.00 | $664.00 | 2,589 | — | — |
| 2011-07-14 | $635.20 | $635.20 | 2,167 | — | — |
| 2011-07-13 | $620.80 | $620.80 | 1,676 | — | — |
| 2011-07-12 | $625.60 | $625.60 | 1,643 | — | — |
| 2011-07-11 | $627.20 | $627.20 | 3,205 | — | — |
| 2011-07-08 | $672.00 | $672.00 | 2,195 | — | — |
| 2011-07-07 | $665.60 | $665.60 | 2,079 | — | — |
| 2011-07-06 | $646.40 | $646.40 | 3,335 | — | — |
| 2011-07-05 | $625.60 | $625.60 | 4,222 | — | — |
| 2011-07-01 | $646.40 | $646.40 | 3,106 | — | — |
| 2011-06-30 | $673.60 | $673.60 | 3,686 | — | — |
| 2011-06-29 | $633.60 | $633.60 | 2,844 | — | — |
| 2011-06-28 | $660.80 | $660.80 | 3,309 | — | — |
| 2011-06-27 | $636.80 | $636.80 | 2,633 | — | — |
| 2011-06-24 | $641.60 | $641.60 | 9,920 | — | — |
| 2011-06-23 | $651.20 | $651.20 | 4,306 | — | — |
| 2011-06-22 | $664.00 | $664.00 | 2,475 | — | — |
| 2011-06-21 | $670.40 | $670.40 | 3,534 | — | — |
| 2011-06-20 | $648.00 | $648.00 | 2,886 | — | — |
| 2011-06-17 | $649.60 | $649.60 | 3,093 | — | — |
| 2011-06-16 | $648.00 | $648.00 | 2,424 | — | — |
| 2011-06-15 | $672.00 | $672.00 | 4,071 | — | — |
| 2011-06-14 | $644.80 | $644.80 | 4,353 | — | — |
| 2011-06-13 | $641.60 | $641.60 | 4,696 | — | — |
| 2011-06-10 | $638.40 | $638.40 | 11,750 | — | — |
| 2011-06-09 | $697.60 | $697.60 | 2,035 | — | — |
| 2011-06-08 | $670.40 | $670.40 | 4,936 | — | — |
| 2011-06-07 | $737.60 | $737.60 | 2,418 | — | — |
| 2011-06-06 | $721.60 | $721.60 | 3,540 | — | — |
| 2011-06-03 | $771.20 | $771.20 | 2,914 | — | — |
| 2011-06-02 | $793.60 | $793.60 | 2,640 | — | — |
| 2011-06-01 | $800.00 | $800.00 | 4,894 | — | — |
| 2011-05-31 | $849.60 | $849.60 | 3,195 | — | — |
| 2011-05-27 | $828.80 | $828.80 | 3,891 | — | — |
| 2011-05-26 | $825.60 | $825.60 | 2,490 | — | — |
| 2011-05-25 | $798.40 | $798.40 | 2,386 | — | — |
| 2011-05-24 | $787.20 | $787.20 | 2,567 | — | — |
| 2011-05-23 | $801.60 | $801.60 | 3,176 | — | — |
| 2011-05-20 | $806.40 | $806.40 | 3,369 | — | — |
| 2011-05-19 | $822.40 | $822.40 | 3,612 | — | — |
| 2011-05-18 | $830.40 | $830.40 | 3,989 | — | — |
| 2011-05-17 | $822.40 | $822.40 | 4,032 | — | — |
| 2011-05-16 | $833.60 | $833.60 | 3,509 | — | — |
| 2011-05-13 | $841.60 | $841.60 | 4,788 | — | — |
| 2011-05-12 | $854.40 | $854.40 | 4,313 | — | — |
| 2011-05-11 | $867.20 | $867.20 | 6,017 | — | — |
| 2011-05-10 | $875.20 | $875.20 | 7,794 | — | — |
| 2011-05-09 | $926.40 | $926.40 | 9,823 | — | — |
| 2011-05-06 | $891.20 | $891.20 | 9,121 | — | — |
| 2011-05-05 | $905.60 | $905.60 | 21,822 | — | — |
| 2011-05-04 | $1,161.60 | $1,161.60 | 5,309 | — | — |
| 2011-05-03 | $1,196.80 | $1,196.80 | 5,188 | — | — |
| 2011-05-02 | $1,228.80 | $1,228.80 | 2,583 | — | — |
| 2011-04-29 | $1,235.20 | $1,235.20 | 2,488 | — | — |
| 2011-04-28 | $1,246.40 | $1,246.40 | 2,024 | — | — |
| 2011-04-27 | $1,220.80 | $1,220.80 | 5,354 | — | — |
| 2011-04-26 | $1,227.20 | $1,227.20 | 3,672 | — | — |
| 2011-04-25 | $1,264.00 | $1,264.00 | 2,506 | — | — |
| 2011-04-21 | $1,259.20 | $1,259.20 | 5,800 | — | — |
| 2011-04-20 | $1,262.40 | $1,262.40 | 8,862 | — | — |
| 2011-04-19 | $1,380.80 | $1,380.80 | 1,334 | — | — |
| 2011-04-18 | $1,387.20 | $1,387.20 | 1,467 | — | — |
| 2011-04-15 | $1,438.40 | $1,438.40 | 1,735 | — | — |
| 2011-04-14 | $1,457.60 | $1,457.60 | 1,913 | — | — |
| 2011-04-13 | $1,420.80 | $1,420.80 | 1,914 | — | — |
| 2011-04-12 | $1,392.00 | $1,392.00 | 2,335 | — | — |
| 2011-04-11 | $1,435.20 | $1,435.20 | 1,684 | — | — |
| 2011-04-08 | $1,452.80 | $1,452.80 | 1,933 | — | — |
| 2011-04-07 | $1,451.20 | $1,451.20 | 2,239 | — | — |
| 2011-04-06 | $1,473.60 | $1,473.60 | 1,894 | — | — |
| 2011-04-05 | $1,492.80 | $1,492.80 | 1,527 | — | — |
| 2011-04-04 | $1,473.60 | $1,473.60 | 2,570 | — | — |
| 2011-04-01 | $1,456.00 | $1,456.00 | 2,303 | — | — |
| 2011-03-31 | $1,497.60 | $1,497.60 | 1,713 | — | — |
| 2011-03-30 | $1,518.40 | $1,518.40 | 2,318 | — | — |
| 2011-03-29 | $1,480.00 | $1,480.00 | 2,225 | — | — |
| 2011-03-28 | $1,457.60 | $1,457.60 | 1,786 | — | — |
| 2011-03-25 | $1,462.40 | $1,462.40 | 2,440 | — | — |
| 2011-03-24 | $1,456.00 | $1,456.00 | 3,674 | — | — |
| 2011-03-23 | $1,409.60 | $1,409.60 | 1,966 | — | — |
| 2011-03-22 | $1,406.40 | $1,406.40 | 2,227 | — | — |
| 2011-03-21 | $1,376.00 | $1,376.00 | 4,208 | — | — |
| 2011-03-18 | $1,387.20 | $1,387.20 | 4,143 | — | — |
| 2011-03-17 | $1,371.20 | $1,371.20 | 5,116 | — | — |
| 2011-03-16 | $1,336.00 | $1,336.00 | 5,790 | — | — |
| 2011-03-15 | $1,328.00 | $1,328.00 | 2,600 | — | — |
| 2011-03-14 | $1,355.20 | $1,355.20 | 3,906 | — | — |
| 2011-03-11 | $1,345.60 | $1,345.60 | 2,998 | — | — |
| 2011-03-10 | $1,350.40 | $1,350.40 | 3,743 | — | — |
| 2011-03-09 | $1,382.40 | $1,382.40 | 2,594 | — | — |
| 2011-03-08 | $1,395.20 | $1,395.20 | 3,824 | — | — |
| 2011-03-07 | $1,336.00 | $1,336.00 | 4,373 | — | — |
| 2011-03-04 | $1,364.80 | $1,364.80 | 4,230 | — | — |
| 2011-03-03 | $1,368.00 | $1,368.00 | 5,558 | — | — |
| 2011-03-02 | $1,363.20 | $1,363.20 | 6,388 | — | — |
| 2011-03-01 | $1,396.80 | $1,396.80 | 7,068 | — | — |
| 2011-02-28 | $1,499.20 | $1,499.20 | 3,190 | — | — |
| 2011-02-25 | $1,504.00 | $1,504.00 | 6,804 | — | — |
| 2011-02-24 | $1,451.20 | $1,451.20 | 5,965 | — | — |
| 2011-02-23 | $1,372.80 | $1,372.80 | 4,612 | — | — |
| 2011-02-22 | $1,427.20 | $1,427.20 | 6,484 | — | — |
| 2011-02-18 | $1,499.20 | $1,499.20 | 5,382 | — | — |
| 2011-02-17 | $1,467.20 | $1,467.20 | 5,558 | — | — |
| 2011-02-16 | $1,416.00 | $1,416.00 | 3,429 | — | — |
| 2011-02-15 | $1,406.40 | $1,406.40 | 4,512 | — | — |
| 2011-02-14 | $1,398.40 | $1,398.40 | 4,593 | — | — |
| 2011-02-11 | $1,369.60 | $1,369.60 | 6,013 | — | — |
| 2011-02-10 | $1,393.60 | $1,393.60 | 18,540 | — | — |
| 2011-02-09 | $1,360.00 | $1,360.00 | 74,920 | — | — |
| 2011-02-08 | $2,089.60 | $2,089.60 | 2,971 | — | — |
| 2011-02-07 | $2,083.20 | $2,083.20 | 3,031 | — | — |
| 2011-02-04 | $2,073.60 | $2,073.60 | 1,731 | — | — |
| 2011-02-03 | $2,081.60 | $2,081.60 | 2,846 | — | — |
| 2011-02-02 | $2,006.40 | $2,006.40 | 3,143 | — | — |
| 2011-02-01 | $2,064.00 | $2,064.00 | 2,109 | — | — |
| 2011-01-31 | $2,019.20 | $2,019.20 | 2,505 | — | — |
| 2011-01-28 | $2,038.40 | $2,038.40 | 3,555 | — | — |
| 2011-01-27 | $2,083.20 | $2,083.20 | 2,100 | — | — |
| 2011-01-26 | $2,073.60 | $2,073.60 | 4,910 | — | — |
| 2011-01-25 | $1,964.80 | $1,964.80 | 7,303 | — | — |
| 2011-01-24 | $2,107.20 | $2,107.20 | 1,897 | — | — |
| 2011-01-21 | $2,107.20 | $2,107.20 | 2,398 | — | — |
| 2011-01-20 | $2,084.80 | $2,084.80 | 3,173 | — | — |
| 2011-01-19 | $2,100.80 | $2,100.80 | 2,893 | — | — |
| 2011-01-18 | $2,144.00 | $2,144.00 | 3,038 | — | — |
| 2011-01-14 | $2,174.40 | $2,174.40 | 6,019 | — | — |
| 2011-01-13 | $2,148.80 | $2,148.80 | 19,339 | — | — |
| 2011-01-12 | $2,512.00 | $2,512.00 | 4,312 | — | — |
| 2011-01-11 | $2,580.80 | $2,580.80 | 8,067 | — | — |
| 2011-01-10 | $2,504.00 | $2,504.00 | 6,906 | — | — |
| 2011-01-07 | $2,580.80 | $2,580.80 | 5,261 | — | — |
| 2011-01-06 | $2,696.00 | $2,696.00 | 2,055 | — | — |
| 2011-01-05 | $2,699.20 | $2,699.20 | 1,758 | — | — |
| 2011-01-04 | $2,692.80 | $2,692.80 | 5,454 | — | — |
| 2011-01-03 | $2,611.20 | $2,611.20 | 3,059 | — | — |