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
- 1995-08-17 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 | $114.10 | $497.85 | 123,942 | — | — |
| 2011-12-29 | $115.84 | $505.43 | 89,462 | — | — |
| 2011-12-28 | $114.95 | $501.53 | 95,645 | — | — |
| 2011-12-27 | $115.99 | $506.08 | 93,067 | — | — |
| 2011-12-23 | $115.69 | $504.78 | 57,036 | — | — |
| 2011-12-22 | $114.30 | $498.72 | 109,884 | — | — |
| 2011-12-21 | $112.96 | $492.87 | 104,990 | — | — |
| 2011-12-20 | $110.68 | $482.90 | 186,839 | — | — |
| 2011-12-19 | $108.99 | $475.54 | 114,677 | — | — |
| 2011-12-16 | $110.92 | $483.99 | 232,758 | — | — |
| 2011-12-15 | $110.03 | $480.09 | 243,936 | — | — |
| 2011-12-14 | $106.95 | $466.65 | 142,027 | — | — |
| 2011-12-13 | $107.20 | $467.74 | 114,415 | — | — |
| 2011-12-12 | $108.44 | $473.15 | 156,125 | — | — |
| 2011-12-09 | $110.33 | $481.39 | 179,669 | — | — |
| 2011-12-08 | $108.59 | $473.80 | 239,807 | — | — |
| 2011-12-07 | $109.78 | $479.00 | 122,411 | — | — |
| 2011-12-06 | $110.03 | $480.09 | 83,460 | — | — |
| 2011-12-05 | $109.68 | $478.57 | 121,746 | — | — |
| 2011-12-02 | $108.74 | $474.45 | 142,430 | — | — |
| 2011-12-01 | $107.80 | $470.34 | 148,915 | — | — |
| 2011-11-30 | $109.38 | $477.27 | 330,739 | — | — |
| 2011-11-29 | $103.57 | $451.92 | 216,001 | — | — |
| 2011-11-28 | $102.38 | $446.72 | 187,584 | — | — |
| 2011-11-25 | $98.31 | $428.96 | 117,678 | — | — |
| 2011-11-23 | $98.41 | $429.39 | 211,631 | — | — |
| 2011-11-22 | $101.29 | $441.96 | 256,463 | — | — |
| 2011-11-21 | $101.99 | $444.99 | 221,600 | — | — |
| 2011-11-18 | $105.91 | $462.10 | 149,600 | — | — |
| 2011-11-17 | $104.52 | $456.04 | 153,145 | — | — |
| 2011-11-16 | $107.30 | $468.17 | 128,695 | — | — |
| 2011-11-15 | $109.19 | $476.40 | 182,952 | — | — |
| 2011-11-14 | $108.34 | $472.72 | 225,850 | — | — |
| 2011-11-11 | $110.77 | $483.34 | 249,857 | — | — |
| 2011-11-10 | $109.38 | $477.27 | 198,137 | — | — |
| 2011-11-09 | $109.58 | $478.14 | 256,422 | — | — |
| 2011-11-08 | $114.85 | $501.10 | 255,355 | — | — |
| 2011-11-07 | $116.83 | $509.77 | 156,588 | — | — |
| 2011-11-04 | $120.26 | $524.71 | 181,159 | — | — |
| 2011-11-03 | $121.60 | $530.56 | 138,865 | — | — |
| 2011-11-02 | $119.66 | $522.11 | 210,241 | — | — |
| 2011-11-01 | $115.79 | $505.22 | 282,463 | — | — |
| 2011-10-31 | $119.31 | $520.60 | 220,714 | — | — |
| 2011-10-28 | $122.05 | $532.51 | 159,348 | — | — |
| 2011-10-27 | $121.65 | $530.78 | 189,356 | — | — |
| 2011-10-26 | $116.14 | $506.73 | 184,925 | — | — |
| 2011-10-25 | $113.06 | $493.30 | 187,161 | — | — |
| 2011-10-24 | $116.83 | $509.77 | 186,416 | — | — |
| 2011-10-21 | $117.58 | $503.27 | 188,208 | — | — |
| 2011-10-20 | $113.60 | $486.26 | 165,188 | — | — |
| 2011-10-19 | $113.06 | $483.93 | 247,561 | — | — |
| 2011-10-18 | $112.26 | $480.53 | 148,230 | — | — |
| 2011-10-17 | $107.55 | $460.34 | 179,387 | — | — |
| 2011-10-14 | $110.97 | $475.00 | 170,928 | — | — |
| 2011-10-13 | $108.94 | $466.29 | 241,257 | — | — |
| 2011-10-12 | $109.19 | $467.35 | 189,819 | — | — |
| 2011-10-11 | $106.60 | $456.30 | 127,849 | — | — |
| 2011-10-10 | $108.24 | $463.31 | 183,073 | — | — |
| 2011-10-07 | $101.29 | $433.56 | 197,191 | — | — |
| 2011-10-06 | $104.97 | $449.28 | 192,679 | — | — |
| 2011-10-05 | $101.39 | $433.98 | 420,644 | — | — |
| 2011-10-04 | $101.39 | $433.98 | 322,240 | — | — |
| 2011-10-03 | $98.91 | $423.36 | 292,352 | — | — |
| 2011-09-30 | $105.41 | $451.20 | 192,256 | — | — |
| 2011-09-29 | $107.85 | $461.61 | 281,316 | — | — |
| 2011-09-28 | $107.40 | $459.70 | 266,875 | — | — |
| 2011-09-27 | $113.26 | $484.78 | 235,678 | — | — |
| 2011-09-26 | $111.82 | $478.61 | 130,729 | — | — |
| 2011-09-23 | $110.08 | $471.17 | 132,139 | — | — |
| 2011-09-22 | $107.85 | $461.61 | 233,785 | — | — |
| 2011-09-21 | $111.17 | $475.85 | 178,964 | — | — |
| 2011-09-20 | $117.53 | $503.05 | 221,943 | — | — |
| 2011-09-19 | $118.17 | $505.82 | 112,482 | — | — |
| 2011-09-16 | $120.11 | $514.11 | 197,090 | — | — |
| 2011-09-15 | $118.57 | $507.52 | 179,669 | — | — |
| 2011-09-14 | $114.60 | $490.52 | 162,308 | — | — |
| 2011-09-13 | $112.91 | $483.29 | 116,308 | — | — |
| 2011-09-12 | $111.52 | $477.34 | 161,966 | — | — |
| 2011-09-09 | $110.82 | $474.36 | 269,211 | — | — |
| 2011-09-08 | $112.76 | $482.65 | 131,232 | — | — |
| 2011-09-07 | $114.05 | $488.18 | 255,617 | — | — |
| 2011-09-06 | $108.54 | $464.59 | 174,352 | — | — |
| 2011-09-02 | $110.92 | $474.79 | 136,710 | — | — |
| 2011-09-01 | $114.20 | $488.81 | 175,963 | — | — |
| 2011-08-31 | $116.58 | $499.02 | 178,702 | — | — |
| 2011-08-30 | $116.34 | $497.95 | 125,593 | — | — |
| 2011-08-29 | $116.24 | $497.53 | 151,493 | — | — |
| 2011-08-26 | $111.07 | $475.43 | 160,838 | — | — |
| 2011-08-25 | $109.73 | $469.69 | 225,830 | — | — |
| 2011-08-24 | $111.47 | $477.13 | 235,215 | — | — |
| 2011-08-23 | $108.74 | $465.44 | 234,611 | — | — |
| 2011-08-22 | $103.33 | $442.27 | 286,914 | — | — |
| 2011-08-19 | $104.17 | $445.88 | 253,462 | — | — |
| 2011-08-18 | $106.50 | $455.87 | 266,392 | — | — |
| 2011-08-17 | $113.36 | $485.20 | 117,597 | — | — |
| 2011-08-16 | $112.07 | $479.68 | 204,804 | — | — |
| 2011-08-15 | $113.56 | $486.05 | 224,460 | — | — |
| 2011-08-12 | $107.35 | $459.49 | 172,358 | — | — |
| 2011-08-11 | $107.25 | $459.06 | 358,774 | — | — |
| 2011-08-10 | $102.33 | $438.02 | 409,789 | — | — |
| 2011-08-09 | $106.75 | $456.94 | 565,934 | — | — |
| 2011-08-08 | $94.59 | $404.87 | 535,059 | — | — |
| 2011-08-05 | $106.21 | $454.60 | 464,308 | — | — |
| 2011-08-04 | $110.77 | $474.15 | 311,022 | — | — |
| 2011-08-03 | $117.78 | $504.12 | 272,957 | — | — |
| 2011-08-02 | $118.97 | $509.22 | 249,373 | — | — |
| 2011-08-01 | $125.22 | $536.00 | 294,286 | — | — |
| 2011-07-29 | $125.37 | $536.63 | 197,553 | — | — |
| 2011-07-28 | $124.48 | $532.81 | 166,195 | — | — |
| 2011-07-27 | $123.14 | $527.07 | 167,363 | — | — |
| 2011-07-26 | $126.91 | $543.22 | 98,424 | — | — |
| 2011-07-25 | $126.32 | $540.67 | 153,366 | — | — |
| 2011-07-22 | $126.91 | $543.22 | 107,487 | — | — |
| 2011-07-21 | $127.36 | $545.13 | 220,775 | — | — |
| 2011-07-20 | $124.98 | $534.93 | 124,062 | — | — |
| 2011-07-19 | $124.63 | $533.45 | 169,398 | — | — |
| 2011-07-18 | $122.89 | $526.01 | 207,543 | — | — |
| 2011-07-15 | $123.34 | $527.92 | 206,717 | — | — |
| 2011-07-14 | $121.65 | $520.69 | 310,035 | — | — |
| 2011-07-13 | $123.58 | $528.98 | 279,140 | — | — |
| 2011-07-12 | $123.54 | $528.77 | 248,266 | — | — |
| 2011-07-11 | $123.19 | $527.28 | 188,047 | — | — |
| 2011-07-08 | $124.33 | $532.17 | 175,198 | — | — |
| 2011-07-07 | $124.38 | $532.38 | 142,873 | — | — |
| 2011-07-06 | $125.27 | $526.64 | 159,650 | — | — |
| 2011-07-05 | $123.73 | $520.17 | 138,684 | — | — |
| 2011-07-01 | $123.39 | $518.71 | 194,170 | — | — |
| 2011-06-30 | $120.41 | $506.19 | 185,912 | — | — |
| 2011-06-29 | $121.40 | $510.36 | 137,637 | — | — |
| 2011-06-28 | $120.21 | $505.35 | 143,115 | — | — |
| 2011-06-27 | $118.02 | $496.17 | 92,845 | — | — |
| 2011-06-24 | $118.12 | $496.59 | 177,393 | — | — |
| 2011-06-23 | $117.83 | $495.33 | 207,382 | — | — |
| 2011-06-22 | $119.46 | $502.22 | 157,676 | — | — |
| 2011-06-21 | $119.76 | $503.47 | 268,668 | — | — |
| 2011-06-20 | $115.84 | $486.98 | 113,771 | — | — |
| 2011-06-17 | $113.75 | $478.22 | 210,664 | — | — |
| 2011-06-16 | $114.00 | $479.26 | 377,464 | — | — |
| 2011-06-15 | $113.75 | $478.22 | 447,128 | — | — |
| 2011-06-14 | $109.88 | $461.94 | 130,628 | — | — |
| 2011-06-13 | $107.65 | $452.54 | 147,284 | — | — |
| 2011-06-10 | $107.25 | $450.87 | 262,102 | — | — |
| 2011-06-09 | $110.87 | $466.11 | 234,168 | — | — |
| 2011-06-08 | $111.72 | $469.66 | 154,272 | — | — |
| 2011-06-07 | $113.60 | $477.59 | 166,256 | — | — |
| 2011-06-06 | $112.91 | $474.67 | 150,909 | — | — |
| 2011-06-03 | $114.90 | $483.02 | 155,179 | — | — |
| 2011-06-02 | $115.89 | $487.19 | 206,717 | — | — |
| 2011-06-01 | $118.52 | $498.26 | 166,799 | — | — |
| 2011-05-31 | $122.54 | $515.16 | 153,044 | — | — |
| 2011-05-27 | $121.55 | $510.99 | 52,626 | — | — |
| 2011-05-26 | $120.46 | $506.40 | 80,399 | — | — |
| 2011-05-25 | $119.36 | $501.80 | 69,161 | — | — |
| 2011-05-24 | $119.61 | $502.85 | 69,926 | — | — |
| 2011-05-23 | $118.87 | $499.72 | 110,367 | — | — |
| 2011-05-20 | $120.06 | $504.73 | 105,816 | — | — |
| 2011-05-19 | $121.95 | $512.66 | 111,757 | — | — |
| 2011-05-18 | $120.11 | $504.94 | 108,232 | — | — |
| 2011-05-17 | $120.36 | $505.98 | 109,380 | — | — |
| 2011-05-16 | $120.71 | $507.44 | 103,177 | — | — |
| 2011-05-13 | $120.31 | $505.77 | 89,945 | — | — |
| 2011-05-12 | $121.40 | $510.36 | 95,866 | — | — |
| 2011-05-11 | $120.51 | $506.61 | 136,549 | — | — |
| 2011-05-10 | $121.20 | $509.53 | 149,459 | — | — |
| 2011-05-09 | $119.02 | $500.34 | 174,251 | — | — |
| 2011-05-06 | $115.64 | $486.15 | 152,782 | — | — |
| 2011-05-05 | $116.29 | $488.86 | 129,843 | — | — |
| 2011-05-04 | $116.19 | $488.45 | 104,265 | — | — |
| 2011-05-03 | $117.28 | $493.04 | 125,835 | — | — |
| 2011-05-02 | $119.12 | $500.76 | 125,774 | — | — |
| 2011-04-29 | $119.91 | $504.10 | 161,321 | — | — |
| 2011-04-28 | $121.20 | $509.53 | 148,009 | — | — |
| 2011-04-27 | $120.06 | $504.73 | 139,610 | — | — |
| 2011-04-26 | $121.95 | $503.27 | 190,303 | — | — |
| 2011-04-25 | $120.51 | $497.32 | 136,106 | — | — |
| 2011-04-21 | $120.66 | $497.94 | 114,335 | — | — |
| 2011-04-20 | $119.96 | $495.07 | 150,969 | — | — |
| 2011-04-19 | $118.12 | $487.49 | 114,013 | — | — |
| 2011-04-18 | $114.65 | $473.14 | 146,277 | — | — |
| 2011-04-15 | $115.44 | $476.42 | 114,053 | — | — |
| 2011-04-14 | $115.19 | $475.40 | 144,988 | — | — |
| 2011-04-13 | $114.45 | $472.32 | 101,022 | — | — |
| 2011-04-12 | $114.45 | $472.32 | 114,274 | — | — |
| 2011-04-11 | $114.80 | $473.76 | 70,248 | — | — |
| 2011-04-08 | $114.60 | $472.94 | 88,717 | — | — |
| 2011-04-07 | $115.49 | $476.63 | 164,987 | — | — |
| 2011-04-06 | $117.63 | $485.44 | 81,084 | — | — |
| 2011-04-05 | $116.98 | $482.77 | 107,910 | — | — |
| 2011-04-04 | $116.73 | $481.75 | 148,472 | — | — |
| 2011-04-01 | $116.04 | $478.88 | 159,368 | — | — |
| 2011-03-31 | $114.95 | $474.37 | 139,731 | — | — |
| 2011-03-30 | $114.55 | $472.73 | 172,257 | — | — |
| 2011-03-29 | $112.56 | $464.54 | 180,897 | — | — |
| 2011-03-28 | $112.91 | $465.97 | 131,695 | — | — |
| 2011-03-25 | $113.75 | $469.46 | 90,167 | — | — |
| 2011-03-24 | $113.60 | $468.84 | 120,598 | — | — |
| 2011-03-23 | $111.97 | $462.08 | 125,593 | — | — |
| 2011-03-22 | $112.91 | $465.97 | 124,546 | — | — |
| 2011-03-21 | $114.70 | $473.35 | 114,053 | — | — |
| 2011-03-18 | $112.61 | $464.74 | 211,732 | — | — |
| 2011-03-17 | $111.32 | $459.41 | 150,667 | — | — |
| 2011-03-16 | $109.38 | $451.42 | 250,521 | — | — |
| 2011-03-15 | $111.57 | $460.44 | 207,301 | — | — |
| 2011-03-14 | $112.76 | $465.36 | 155,501 | — | — |
| 2011-03-11 | $112.26 | $463.31 | 204,864 | — | — |
| 2011-03-10 | $112.86 | $465.77 | 295,031 | — | — |
| 2011-03-09 | $112.71 | $465.15 | 127,023 | — | — |
| 2011-03-08 | $112.91 | $465.97 | 246,836 | — | — |
| 2011-03-07 | $111.17 | $458.80 | 162,550 | — | — |
| 2011-03-04 | $112.26 | $463.31 | 218,942 | — | — |
| 2011-03-03 | $115.00 | $474.58 | 202,286 | — | — |
| 2011-03-02 | $112.07 | $462.49 | 240,190 | — | — |
| 2011-03-01 | $112.31 | $463.51 | 279,966 | — | — |
| 2011-02-28 | $114.20 | $471.30 | 246,957 | — | — |
| 2011-02-25 | $115.29 | $475.81 | 328,242 | — | — |
| 2011-02-24 | $112.12 | $462.69 | 269,272 | — | — |
| 2011-02-23 | $114.50 | $472.53 | 441,630 | — | — |
| 2011-02-22 | $118.37 | $488.51 | 366,709 | — | — |
| 2011-02-18 | $122.00 | $503.47 | 320,729 | — | — |
| 2011-02-17 | $126.61 | $522.53 | 177,353 | — | — |
| 2011-02-16 | $126.66 | $522.73 | 156,246 | — | — |
| 2011-02-15 | $125.82 | $519.25 | 168,572 | — | — |
| 2011-02-14 | $126.91 | $523.76 | 128,916 | — | — |
| 2011-02-11 | $126.71 | $522.94 | 152,258 | — | — |
| 2011-02-10 | $126.37 | $521.50 | 144,786 | — | — |
| 2011-02-09 | $127.31 | $525.40 | 164,121 | — | — |
| 2011-02-08 | $127.36 | $525.60 | 186,557 | — | — |
| 2011-02-07 | $127.21 | $524.99 | 167,968 | — | — |
| 2011-02-04 | $123.44 | $509.41 | 133,891 | — | — |
| 2011-02-03 | $123.44 | $509.41 | 141,624 | — | — |
| 2011-02-02 | $123.44 | $509.41 | 172,197 | — | — |
| 2011-02-01 | $125.12 | $516.38 | 246,191 | — | — |
| 2011-01-31 | $123.49 | $509.62 | 218,056 | — | — |
| 2011-01-28 | $121.85 | $502.86 | 163,960 | — | — |
| 2011-01-27 | $125.37 | $517.41 | 187,705 | — | — |
| 2011-01-26 | $123.58 | $510.03 | 251,267 | — | — |
| 2011-01-25 | $127.66 | $517.61 | 235,839 | — | — |
| 2011-01-24 | $125.32 | $508.15 | 159,489 | — | — |
| 2011-01-21 | $123.19 | $499.49 | 130,850 | — | — |
| 2011-01-20 | $122.54 | $496.87 | 149,902 | — | — |
| 2011-01-19 | $122.14 | $495.26 | 158,421 | — | — |
| 2011-01-18 | $124.28 | $503.92 | 245,003 | — | — |
| 2011-01-14 | $122.29 | $495.87 | 145,854 | — | — |
| 2011-01-13 | $120.80 | $489.83 | 190,202 | — | — |
| 2011-01-12 | $119.71 | $485.40 | 115,684 | — | — |
| 2011-01-11 | $118.72 | $481.37 | 186,718 | — | — |
| 2011-01-10 | $118.67 | $481.17 | 160,032 | — | — |
| 2011-01-07 | $118.27 | $479.56 | 146,599 | — | — |
| 2011-01-06 | $117.18 | $475.13 | 128,473 | — | — |
| 2011-01-05 | $117.53 | $476.54 | 185,187 | — | — |
| 2011-01-04 | $115.29 | $467.48 | 251,468 | — | — |
| 2011-01-03 | $117.58 | $476.74 | 163,114 | — | — |