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
- 2004-02-25 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 | $159.96 | $268.59 | 12,750 | — | — |
| 2011-12-29 | $160.04 | $268.73 | 11,500 | — | — |
| 2011-12-28 | $159.64 | $268.06 | 12,800 | — | — |
| 2011-12-27 | $159.80 | $268.33 | 8,425 | — | — |
| 2011-12-23 | $160.16 | $268.93 | 10,100 | — | — |
| 2011-12-22 | $160.56 | $269.60 | 9,475 | — | — |
| 2011-12-21 | $160.80 | $270.01 | 14,100 | — | — |
| 2011-12-20 | $158.88 | $266.78 | 15,425 | — | — |
| 2011-12-19 | $156.44 | $262.68 | 11,300 | — | — |
| 2011-12-16 | $155.04 | $260.33 | 9,400 | — | — |
| 2011-12-15 | $155.44 | $261.00 | 15,175 | — | — |
| 2011-12-14 | $154.12 | $258.79 | 15,500 | — | — |
| 2011-12-13 | $152.00 | $255.23 | 31,075 | — | — |
| 2011-12-12 | $154.40 | $259.26 | 17,500 | — | — |
| 2011-12-09 | $152.56 | $256.17 | 8,800 | — | — |
| 2011-12-08 | $151.44 | $254.29 | 9,700 | — | — |
| 2011-12-07 | $153.04 | $256.97 | 13,075 | — | — |
| 2011-12-06 | $155.08 | $260.40 | 16,075 | — | — |
| 2011-12-05 | $156.36 | $262.55 | 9,825 | — | — |
| 2011-12-02 | $157.80 | $264.97 | 8,900 | — | — |
| 2011-12-01 | $159.96 | $268.59 | 13,325 | — | — |
| 2011-11-30 | $157.40 | $264.30 | 11,550 | — | — |
| 2011-11-29 | $156.00 | $261.95 | 13,175 | — | — |
| 2011-11-28 | $155.40 | $260.94 | 33,675 | — | — |
| 2011-11-25 | $150.28 | $252.34 | 5,775 | — | — |
| 2011-11-23 | $150.20 | $252.21 | 10,200 | — | — |
| 2011-11-22 | $150.48 | $252.68 | 16,650 | — | — |
| 2011-11-21 | $151.84 | $254.96 | 13,850 | — | — |
| 2011-11-18 | $153.08 | $257.04 | 11,300 | — | — |
| 2011-11-17 | $159.20 | $263.59 | 13,675 | — | — |
| 2011-11-16 | $156.44 | $259.02 | 11,750 | — | — |
| 2011-11-15 | $156.08 | $258.42 | 7,300 | — | — |
| 2011-11-14 | $158.80 | $262.93 | 8,650 | — | — |
| 2011-11-11 | $156.84 | $259.68 | 11,700 | — | — |
| 2011-11-10 | $156.00 | $258.29 | 10,225 | — | — |
| 2011-11-09 | $155.16 | $256.90 | 9,025 | — | — |
| 2011-11-08 | $156.12 | $258.49 | 9,700 | — | — |
| 2011-11-07 | $156.00 | $258.29 | 9,400 | — | — |
| 2011-11-04 | $157.16 | $260.21 | 11,425 | — | — |
| 2011-11-03 | $155.52 | $257.50 | 13,575 | — | — |
| 2011-11-02 | $153.24 | $253.72 | 12,225 | — | — |
| 2011-11-01 | $153.84 | $254.72 | 9,550 | — | — |
| 2011-10-31 | $156.48 | $259.09 | 9,475 | — | — |
| 2011-10-28 | $157.20 | $260.28 | 8,725 | — | — |
| 2011-10-27 | $157.04 | $260.01 | 15,350 | — | — |
| 2011-10-26 | $154.76 | $256.24 | 9,050 | — | — |
| 2011-10-25 | $151.16 | $250.28 | 20,375 | — | — |
| 2011-10-24 | $153.28 | $253.79 | 7,825 | — | — |
| 2011-10-21 | $151.64 | $251.07 | 10,675 | — | — |
| 2011-10-20 | $150.44 | $249.09 | 17,950 | — | — |
| 2011-10-19 | $153.76 | $254.58 | 15,050 | — | — |
| 2011-10-18 | $153.52 | $254.19 | 11,650 | — | — |
| 2011-10-17 | $150.12 | $248.56 | 11,725 | — | — |
| 2011-10-14 | $150.68 | $249.48 | 7,525 | — | — |
| 2011-10-13 | $148.68 | $246.17 | 26,700 | — | — |
| 2011-10-12 | $145.36 | $240.68 | 11,050 | — | — |
| 2011-10-11 | $145.84 | $241.47 | 25,350 | — | — |
| 2011-10-10 | $140.68 | $232.93 | 10,125 | — | — |
| 2011-10-07 | $137.08 | $226.97 | 12,525 | — | — |
| 2011-10-06 | $136.52 | $226.04 | 16,250 | — | — |
| 2011-10-05 | $131.92 | $218.42 | 12,825 | — | — |
| 2011-10-04 | $129.32 | $214.12 | 41,200 | — | — |
| 2011-10-03 | $132.60 | $219.55 | 11,625 | — | — |
| 2011-09-30 | $135.72 | $224.71 | 11,525 | — | — |
| 2011-09-29 | $138.76 | $229.75 | 9,975 | — | — |
| 2011-09-28 | $137.28 | $227.30 | 10,050 | — | — |
| 2011-09-27 | $140.80 | $233.13 | 14,175 | — | — |
| 2011-09-26 | $140.56 | $232.73 | 13,925 | — | — |
| 2011-09-23 | $141.64 | $234.52 | 13,150 | — | — |
| 2011-09-22 | $142.28 | $235.58 | 20,925 | — | — |
| 2011-09-21 | $147.08 | $243.52 | 9,925 | — | — |
| 2011-09-20 | $146.92 | $243.26 | 8,275 | — | — |
| 2011-09-19 | $146.84 | $243.13 | 8,950 | — | — |
| 2011-09-16 | $146.40 | $242.40 | 11,825 | — | — |
| 2011-09-15 | $145.92 | $241.60 | 4,625 | — | — |
| 2011-09-14 | $144.84 | $239.81 | 11,200 | — | — |
| 2011-09-13 | $144.20 | $238.75 | 15,325 | — | — |
| 2011-09-12 | $141.80 | $234.78 | 17,950 | — | — |
| 2011-09-09 | $145.40 | $240.74 | 13,525 | — | — |
| 2011-09-08 | $147.52 | $244.25 | 12,675 | — | — |
| 2011-09-07 | $148.80 | $246.37 | 9,300 | — | — |
| 2011-09-06 | $147.00 | $243.39 | 12,225 | — | — |
| 2011-09-02 | $149.28 | $247.17 | 19,475 | — | — |
| 2011-09-01 | $146.72 | $242.93 | 12,550 | — | — |
| 2011-08-31 | $148.36 | $245.64 | 16,450 | — | — |
| 2011-08-30 | $147.12 | $243.59 | 14,725 | — | — |
| 2011-08-29 | $149.40 | $247.36 | 11,700 | — | — |
| 2011-08-26 | $145.84 | $241.47 | 9,325 | — | — |
| 2011-08-25 | $142.52 | $235.97 | 12,950 | — | — |
| 2011-08-24 | $140.20 | $232.13 | 8,075 | — | — |
| 2011-08-23 | $139.36 | $230.74 | 14,475 | — | — |
| 2011-08-22 | $139.24 | $230.54 | 19,950 | — | — |
| 2011-08-19 | $143.64 | $234.17 | 10,025 | — | — |
| 2011-08-18 | $148.28 | $241.73 | 10,975 | — | — |
| 2011-08-17 | $153.88 | $250.86 | 16,775 | — | — |
| 2011-08-16 | $153.96 | $250.99 | 10,625 | — | — |
| 2011-08-15 | $155.68 | $253.79 | 20,000 | — | — |
| 2011-08-12 | $154.56 | $251.97 | 37,000 | — | — |
| 2011-08-11 | $149.64 | $243.95 | 16,700 | — | — |
| 2011-08-10 | $145.00 | $236.38 | 22,550 | — | — |
| 2011-08-09 | $142.68 | $232.60 | 24,800 | — | — |
| 2011-08-08 | $128.00 | $208.67 | 49,125 | — | — |
| 2011-08-05 | $141.40 | $230.51 | 41,275 | — | — |
| 2011-08-04 | $148.00 | $241.27 | 22,975 | — | — |
| 2011-08-03 | $151.20 | $246.49 | 19,550 | — | — |
| 2011-08-02 | $151.92 | $247.66 | 12,450 | — | — |
| 2011-08-01 | $151.80 | $247.47 | 30,125 | — | — |
| 2011-07-29 | $149.88 | $244.34 | 8,250 | — | — |
| 2011-07-28 | $150.48 | $245.32 | 16,825 | — | — |
| 2011-07-27 | $148.60 | $242.25 | 17,350 | — | — |
| 2011-07-26 | $151.68 | $247.27 | 12,400 | — | — |
| 2011-07-25 | $153.80 | $250.73 | 15,750 | — | — |
| 2011-07-22 | $155.20 | $253.01 | 10,975 | — | — |
| 2011-07-21 | $153.68 | $250.53 | 10,300 | — | — |
| 2011-07-20 | $155.44 | $253.40 | 12,025 | — | — |
| 2011-07-19 | $154.68 | $252.16 | 11,575 | — | — |
| 2011-07-18 | $153.76 | $250.66 | 7,725 | — | — |
| 2011-07-15 | $154.00 | $251.05 | 4,675 | — | — |
| 2011-07-14 | $154.16 | $251.32 | 10,125 | — | — |
| 2011-07-13 | $153.76 | $250.66 | 11,900 | — | — |
| 2011-07-12 | $152.44 | $248.51 | 13,625 | — | — |
| 2011-07-11 | $153.20 | $249.75 | 10,600 | — | — |
| 2011-07-08 | $152.72 | $248.97 | 10,700 | — | — |
| 2011-07-07 | $154.00 | $251.05 | 19,925 | — | — |
| 2011-07-06 | $152.28 | $248.25 | 14,525 | — | — |
| 2011-07-05 | $152.04 | $247.86 | 14,975 | — | — |
| 2011-07-01 | $152.20 | $248.12 | 8,650 | — | — |
| 2011-06-30 | $152.04 | $247.86 | 16,275 | — | — |
| 2011-06-29 | $151.72 | $247.34 | 11,900 | — | — |
| 2011-06-28 | $151.92 | $247.66 | 15,850 | — | — |
| 2011-06-27 | $151.80 | $247.47 | 12,775 | — | — |
| 2011-06-24 | $151.76 | $247.40 | 21,200 | — | — |
| 2011-06-23 | $151.84 | $247.53 | 13,500 | — | — |
| 2011-06-22 | $152.08 | $247.92 | 13,325 | — | — |
| 2011-06-21 | $151.60 | $247.14 | 9,975 | — | — |
| 2011-06-20 | $150.36 | $245.12 | 27,350 | — | — |
| 2011-06-17 | $146.28 | $238.47 | 19,375 | — | — |
| 2011-06-16 | $143.36 | $233.71 | 13,250 | — | — |
| 2011-06-15 | $142.96 | $233.06 | 28,450 | — | — |
| 2011-06-14 | $142.20 | $231.82 | 30,125 | — | — |
| 2011-06-13 | $141.00 | $229.86 | 83,550 | — | — |
| 2011-06-10 | $146.36 | $238.60 | 20,800 | — | — |
| 2011-06-09 | $146.12 | $238.21 | 21,300 | — | — |
| 2011-06-08 | $144.08 | $234.88 | 36,925 | — | — |
| 2011-06-07 | $147.40 | $240.30 | 14,800 | — | — |
| 2011-06-06 | $149.44 | $243.62 | 8,900 | — | — |
| 2011-06-03 | $149.44 | $243.62 | 9,500 | — | — |
| 2011-06-02 | $150.80 | $245.84 | 9,225 | — | — |
| 2011-06-01 | $150.68 | $245.64 | 12,625 | — | — |
| 2011-05-31 | $150.64 | $245.58 | 8,875 | — | — |
| 2011-05-27 | $150.40 | $245.19 | 10,525 | — | — |
| 2011-05-26 | $150.28 | $244.99 | 16,600 | — | — |
| 2011-05-25 | $150.12 | $244.73 | 12,625 | — | — |
| 2011-05-24 | $149.12 | $243.10 | 10,425 | — | — |
| 2011-05-23 | $149.12 | $243.10 | 10,625 | — | — |
| 2011-05-20 | $150.32 | $245.06 | 18,250 | — | — |
| 2011-05-19 | $152.16 | $244.48 | 10,600 | — | — |
| 2011-05-18 | $150.92 | $242.49 | 16,825 | — | — |
| 2011-05-17 | $150.24 | $241.40 | 15,075 | — | — |
| 2011-05-16 | $151.44 | $243.32 | 14,600 | — | — |
| 2011-05-13 | $151.64 | $243.65 | 11,700 | — | — |
| 2011-05-12 | $152.48 | $245.00 | 19,750 | — | — |
| 2011-05-11 | $153.00 | $245.83 | 11,575 | — | — |
| 2011-05-10 | $153.92 | $247.31 | 16,175 | — | — |
| 2011-05-09 | $153.52 | $246.67 | 12,000 | — | — |
| 2011-05-06 | $153.60 | $246.80 | 27,200 | — | — |
| 2011-05-05 | $150.64 | $242.04 | 36,200 | — | — |
| 2011-05-04 | $158.48 | $254.64 | 10,750 | — | — |
| 2011-05-03 | $160.40 | $257.72 | 11,750 | — | — |
| 2011-05-02 | $162.04 | $260.36 | 17,250 | — | — |
| 2011-04-29 | $160.24 | $257.46 | 17,250 | — | — |
| 2011-04-28 | $159.48 | $256.24 | 9,600 | — | — |
| 2011-04-27 | $159.44 | $256.18 | 10,225 | — | — |
| 2011-04-26 | $160.36 | $257.66 | 11,375 | — | — |
| 2011-04-25 | $161.12 | $258.88 | 10,725 | — | — |
| 2011-04-21 | $158.40 | $254.51 | 9,050 | — | — |
| 2011-04-20 | $158.16 | $254.12 | 7,300 | — | — |
| 2011-04-19 | $157.84 | $253.61 | 7,625 | — | — |
| 2011-04-18 | $154.88 | $248.85 | 9,650 | — | — |
| 2011-04-15 | $154.36 | $248.02 | 8,850 | — | — |
| 2011-04-14 | $153.48 | $246.60 | 13,925 | — | — |
| 2011-04-13 | $154.64 | $248.47 | 12,225 | — | — |
| 2011-04-12 | $153.76 | $247.05 | 7,400 | — | — |
| 2011-04-11 | $155.60 | $250.01 | 11,425 | — | — |
| 2011-04-08 | $157.48 | $253.03 | 18,925 | — | — |
| 2011-04-07 | $155.28 | $249.49 | 24,575 | — | — |
| 2011-04-06 | $154.80 | $248.72 | 21,050 | — | — |
| 2011-04-05 | $152.08 | $244.35 | 40,150 | — | — |
| 2011-04-04 | $154.00 | $247.44 | 55,050 | — | — |
| 2011-04-01 | $159.32 | $255.99 | 18,075 | — | — |
| 2011-03-31 | $160.76 | $258.30 | 10,050 | — | — |
| 2011-03-30 | $161.72 | $259.84 | 24,400 | — | — |
| 2011-03-29 | $161.80 | $259.97 | 17,850 | — | — |
| 2011-03-28 | $162.00 | $260.29 | 7,875 | — | — |
| 2011-03-25 | $162.64 | $261.32 | 12,075 | — | — |
| 2011-03-24 | $163.56 | $262.80 | 26,175 | — | — |
| 2011-03-23 | $163.12 | $262.09 | 15,175 | — | — |
| 2011-03-22 | $164.48 | $264.28 | 11,275 | — | — |
| 2011-03-21 | $165.60 | $266.08 | 13,425 | — | — |
| 2011-03-18 | $163.48 | $262.67 | 7,400 | — | — |
| 2011-03-17 | $163.68 | $262.99 | 9,500 | — | — |
| 2011-03-16 | $160.92 | $258.56 | 13,175 | — | — |
| 2011-03-15 | $159.96 | $257.01 | 14,325 | — | — |
| 2011-03-14 | $158.60 | $254.83 | 18,875 | — | — |
| 2011-03-11 | $158.60 | $254.83 | 11,475 | — | — |
| 2011-03-10 | $159.60 | $256.44 | 18,525 | — | — |
| 2011-03-09 | $161.56 | $259.58 | 10,800 | — | — |
| 2011-03-08 | $162.64 | $261.32 | 11,525 | — | — |
| 2011-03-07 | $164.00 | $263.51 | 12,700 | — | — |
| 2011-03-04 | $163.32 | $262.41 | 15,350 | — | — |
| 2011-03-03 | $161.92 | $260.16 | 14,075 | — | — |
| 2011-03-02 | $161.64 | $259.71 | 21,025 | — | — |
| 2011-03-01 | $159.92 | $256.95 | 15,175 | — | — |
| 2011-02-28 | $160.00 | $257.08 | 11,550 | — | — |
| 2011-02-25 | $160.36 | $257.66 | 16,275 | — | — |
| 2011-02-24 | $160.16 | $257.34 | 18,775 | — | — |
| 2011-02-23 | $160.92 | $258.56 | 24,125 | — | — |
| 2011-02-22 | $159.64 | $256.50 | 20,600 | — | — |
| 2011-02-18 | $159.16 | $255.73 | 15,225 | — | — |
| 2011-02-17 | $158.84 | $255.21 | 22,725 | — | — |
| 2011-02-16 | $159.52 | $256.31 | 15,550 | — | — |
| 2011-02-15 | $161.28 | $255.63 | 17,400 | — | — |
| 2011-02-14 | $159.96 | $253.54 | 14,075 | — | — |
| 2011-02-11 | $157.80 | $250.12 | 12,775 | — | — |
| 2011-02-10 | $157.76 | $250.05 | 19,675 | — | — |
| 2011-02-09 | $155.16 | $245.93 | 17,375 | — | — |
| 2011-02-08 | $156.00 | $247.26 | 16,200 | — | — |
| 2011-02-07 | $156.80 | $248.53 | 22,850 | — | — |
| 2011-02-04 | $155.76 | $246.88 | 15,875 | — | — |
| 2011-02-03 | $156.00 | $247.26 | 16,525 | — | — |
| 2011-02-02 | $154.20 | $244.41 | 16,725 | — | — |
| 2011-02-01 | $155.00 | $245.68 | 14,825 | — | — |
| 2011-01-31 | $155.20 | $246.00 | 13,900 | — | — |
| 2011-01-28 | $153.12 | $242.70 | 18,100 | — | — |
| 2011-01-27 | $153.04 | $242.57 | 17,225 | — | — |
| 2011-01-26 | $154.80 | $245.36 | 16,650 | — | — |
| 2011-01-25 | $151.92 | $240.80 | 10,250 | — | — |
| 2011-01-24 | $152.72 | $242.06 | 16,000 | — | — |
| 2011-01-21 | $153.40 | $243.14 | 17,325 | — | — |
| 2011-01-20 | $152.60 | $241.87 | 11,625 | — | — |
| 2011-01-19 | $154.40 | $244.73 | 21,975 | — | — |
| 2011-01-18 | $153.88 | $243.90 | 13,275 | — | — |
| 2011-01-14 | $153.60 | $243.46 | 18,475 | — | — |
| 2011-01-13 | $152.44 | $241.62 | 10,750 | — | — |
| 2011-01-12 | $150.96 | $239.27 | 27,800 | — | — |
| 2011-01-11 | $149.92 | $237.63 | 11,325 | — | — |
| 2011-01-10 | $149.96 | $237.69 | 13,075 | — | — |
| 2011-01-07 | $149.20 | $236.49 | 32,475 | — | — |
| 2011-01-06 | $153.20 | $242.83 | 30,475 | — | — |
| 2011-01-05 | $157.52 | $249.67 | 16,500 | — | — |
| 2011-01-04 | $155.56 | $246.57 | 33,625 | — | — |
| 2011-01-03 | $156.24 | $247.64 | 19,575 | — | — |