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
- 2005-03-24 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 | $15.90 | $15.90 | 227,287 | — | — |
| 2011-12-29 | $17.10 | $17.10 | 1,104,087 | — | — |
| 2011-12-28 | $17.25 | $17.25 | 592,180 | — | — |
| 2011-12-27 | $13.20 | $13.20 | 143,233 | — | — |
| 2011-12-23 | $12.75 | $12.75 | 89,833 | — | — |
| 2011-12-22 | $12.75 | $12.75 | 198,287 | — | — |
| 2011-12-21 | $13.65 | $13.65 | 90,267 | — | — |
| 2011-12-20 | $13.80 | $13.80 | 251,520 | — | — |
| 2011-12-19 | $12.75 | $12.75 | 207,047 | — | — |
| 2011-12-16 | $13.65 | $13.65 | 393,253 | — | — |
| 2011-12-15 | $12.90 | $12.90 | 821,347 | — | — |
| 2011-12-14 | $15.90 | $15.90 | 273,160 | — | — |
| 2011-12-13 | $17.25 | $17.25 | 333,900 | — | — |
| 2011-12-12 | $18.15 | $18.15 | 139,767 | — | — |
| 2011-12-09 | $18.15 | $18.15 | 1,016,407 | — | — |
| 2011-12-08 | $19.35 | $19.35 | 323,300 | — | — |
| 2011-12-07 | $19.05 | $19.05 | 299,093 | — | — |
| 2011-12-06 | $19.95 | $19.95 | 448,740 | — | — |
| 2011-12-05 | $20.55 | $20.55 | 1,021,533 | — | — |
| 2011-12-02 | $22.35 | $22.35 | 1,546,787 | — | — |
| 2011-12-01 | $20.25 | $20.25 | 1,179,953 | — | — |
| 2011-11-30 | $15.75 | $15.75 | 598,340 | — | — |
| 2011-11-29 | $17.25 | $17.25 | 543,127 | — | — |
| 2011-11-28 | $18.60 | $18.60 | 927,860 | — | — |
| 2011-11-25 | $18.90 | $18.90 | 517,407 | — | — |
| 2011-11-23 | $18.15 | $18.15 | 401,933 | — | — |
| 2011-11-22 | $18.45 | $18.45 | 812,900 | — | — |
| 2011-11-21 | $17.25 | $17.25 | 1,059,933 | — | — |
| 2011-11-18 | $19.05 | $19.05 | 859,040 | — | — |
| 2011-11-17 | $21.00 | $21.00 | 1,885,440 | — | — |
| 2011-11-16 | $20.85 | $20.85 | 3,715,360 | — | — |
| 2011-11-15 | $19.95 | $19.95 | 1,917,613 | — | — |
| 2011-11-14 | $15.15 | $15.15 | 1,711,233 | — | — |
| 2011-11-11 | $13.05 | $13.05 | 1,309,127 | — | — |
| 2011-11-10 | $10.50 | $10.50 | 664,613 | — | — |
| 2011-11-09 | $10.20 | $10.20 | 651,860 | — | — |
| 2011-11-08 | $10.05 | $10.05 | 982,973 | — | — |
| 2011-11-07 | $9.15 | $9.15 | 909,287 | — | — |
| 2011-11-04 | $10.35 | $10.35 | 1,127,493 | — | — |
| 2011-11-03 | $10.65 | $10.65 | 1,734,200 | — | — |
| 2011-11-02 | $7.95 | $7.95 | 892,953 | — | — |
| 2011-11-01 | $6.30 | $6.30 | 449,880 | — | — |
| 2011-10-31 | $6.90 | $6.90 | 1,174,620 | — | — |
| 2011-10-28 | $6.30 | $6.30 | 715,887 | — | — |
| 2011-10-27 | $5.55 | $5.55 | 1,404,833 | — | — |
| 2011-10-26 | $5.10 | $5.10 | 374,567 | — | — |
| 2011-10-25 | $4.65 | $4.65 | 157,600 | — | — |
| 2011-10-24 | $5.10 | $5.10 | 211,020 | — | — |
| 2011-10-21 | $4.80 | $4.80 | 73,840 | — | — |
| 2011-10-20 | $4.50 | $4.50 | 316,173 | — | — |
| 2011-10-19 | $4.50 | $4.50 | 63,660 | — | — |
| 2011-10-18 | $4.65 | $4.65 | 71,607 | — | — |
| 2011-10-17 | $4.65 | $4.65 | 241,120 | — | — |
| 2011-10-14 | $4.50 | $4.50 | 208,873 | — | — |
| 2011-10-13 | $4.95 | $4.95 | 58,433 | — | — |
| 2011-10-12 | $4.65 | $4.65 | 71,313 | — | — |
| 2011-10-11 | $4.65 | $4.65 | 189,640 | — | — |
| 2011-10-10 | $4.65 | $4.65 | 226,753 | — | — |
| 2011-10-07 | $4.35 | $4.35 | 78,347 | — | — |
| 2011-10-06 | $4.35 | $4.35 | 32,567 | — | — |
| 2011-10-05 | $4.35 | $4.35 | 44,793 | — | — |
| 2011-10-04 | $4.20 | $4.20 | 109,187 | — | — |
| 2011-10-03 | $4.05 | $4.05 | 80,987 | — | — |
| 2011-09-30 | $4.35 | $4.35 | 52,400 | — | — |
| 2011-09-29 | $4.35 | $4.35 | 64,953 | — | — |
| 2011-09-28 | $4.50 | $4.50 | 55,940 | — | — |
| 2011-09-27 | $4.65 | $4.65 | 54,580 | — | — |
| 2011-09-26 | $4.65 | $4.65 | 133,987 | — | — |
| 2011-09-23 | $4.80 | $4.80 | 93,653 | — | — |
| 2011-09-22 | $4.35 | $4.35 | 208,300 | — | — |
| 2011-09-21 | $4.20 | $4.20 | 59,200 | — | — |
| 2011-09-20 | $4.35 | $4.35 | 51,980 | — | — |
| 2011-09-19 | $4.35 | $4.35 | 226,553 | — | — |
| 2011-09-16 | $5.25 | $5.25 | 116,167 | — | — |
| 2011-09-15 | $5.70 | $5.70 | 60,287 | — | — |
| 2011-09-14 | $5.55 | $5.55 | 122,433 | — | — |
| 2011-09-13 | $5.40 | $5.40 | 67,947 | — | — |
| 2011-09-12 | $5.55 | $5.55 | 76,167 | — | — |
| 2011-09-09 | $5.70 | $5.70 | 104,580 | — | — |
| 2011-09-08 | $5.85 | $5.85 | 205,820 | — | — |
| 2011-09-07 | $6.45 | $6.45 | 154,460 | — | — |
| 2011-09-06 | $6.45 | $6.45 | 112,740 | — | — |
| 2011-09-02 | $7.05 | $7.05 | 402,347 | — | — |
| 2011-09-01 | $6.45 | $6.45 | 94,393 | — | — |
| 2011-08-31 | $6.90 | $6.90 | 85,127 | — | — |
| 2011-08-30 | $6.90 | $6.90 | 171,533 | — | — |
| 2011-08-29 | $6.75 | $6.75 | 543,987 | — | — |
| 2011-08-26 | $6.45 | $6.45 | 314,087 | — | — |
| 2011-08-25 | $5.25 | $5.25 | 136,073 | — | — |
| 2011-08-24 | $5.10 | $5.10 | 352,153 | — | — |
| 2011-08-23 | $5.10 | $5.10 | 241,140 | — | — |
| 2011-08-22 | $5.10 | $5.10 | 133,673 | — | — |
| 2011-08-19 | $5.25 | $5.25 | 297,413 | — | — |
| 2011-08-18 | $5.25 | $5.25 | 178,707 | — | — |
| 2011-08-17 | $5.40 | $5.40 | 431,160 | — | — |
| 2011-08-16 | $5.70 | $5.70 | 509,973 | — | — |
| 2011-08-15 | $6.15 | $6.15 | 161,620 | — | — |
| 2011-08-12 | $6.75 | $6.75 | 111,120 | — | — |
| 2011-08-11 | $7.35 | $7.35 | 142,940 | — | — |
| 2011-08-10 | $7.65 | $7.65 | 85,740 | — | — |
| 2011-08-09 | $8.55 | $8.55 | 82,027 | — | — |
| 2011-08-08 | $9.45 | $9.45 | 65,973 | — | — |
| 2011-08-05 | $9.45 | $9.45 | 53,740 | — | — |
| 2011-08-04 | $9.60 | $9.60 | 49,940 | — | — |
| 2011-08-03 | $10.80 | $10.80 | 81,393 | — | — |
| 2011-08-02 | $11.55 | $11.55 | 45,487 | — | — |
| 2011-08-01 | $12.90 | $12.90 | 55,100 | — | — |
| 2011-07-29 | $12.90 | $12.90 | 194,593 | — | — |
| 2011-07-28 | $16.20 | $16.20 | 149,593 | — | — |
| 2011-07-27 | $14.70 | $14.70 | 66,467 | — | — |
| 2011-07-26 | $14.70 | $14.70 | 64,787 | — | — |
| 2011-07-25 | $14.85 | $14.85 | 177,647 | — | — |
| 2011-07-22 | $14.70 | $14.70 | 26,033 | — | — |
| 2011-07-21 | $14.70 | $14.70 | 50,540 | — | — |
| 2011-07-20 | $15.15 | $15.15 | 20,200 | — | — |
| 2011-07-19 | $15.00 | $15.00 | 22,293 | — | — |
| 2011-07-18 | $14.55 | $14.55 | 48,087 | — | — |
| 2011-07-15 | $14.85 | $14.85 | 22,587 | — | — |
| 2011-07-14 | $14.25 | $14.25 | 39,433 | — | — |
| 2011-07-13 | $15.00 | $15.00 | 25,567 | — | — |
| 2011-07-12 | $15.15 | $15.15 | 50,440 | — | — |
| 2011-07-11 | $16.05 | $16.05 | 25,607 | — | — |
| 2011-07-08 | $15.60 | $15.60 | 31,073 | — | — |
| 2011-07-07 | $16.65 | $16.65 | 32,133 | — | — |
| 2011-07-06 | $16.95 | $16.95 | 28,253 | — | — |
| 2011-07-05 | $17.10 | $17.10 | 115,427 | — | — |
| 2011-07-01 | $16.65 | $16.65 | 88,653 | — | — |
| 2011-06-30 | $16.20 | $16.20 | 76,833 | — | — |
| 2011-06-29 | $17.55 | $17.55 | 84,867 | — | — |
| 2011-06-28 | $19.80 | $19.80 | 23,207 | — | — |
| 2011-06-27 | $20.85 | $20.85 | 16,027 | — | — |
| 2011-06-24 | $21.60 | $21.60 | 23,547 | — | — |
| 2011-06-23 | $21.90 | $21.90 | 21,200 | — | — |
| 2011-06-22 | $22.20 | $22.20 | 25,487 | — | — |
| 2011-06-21 | $23.40 | $23.40 | 43,533 | — | — |
| 2011-06-20 | $25.05 | $25.05 | 69,373 | — | — |
| 2011-06-17 | $22.50 | $22.50 | 50,380 | — | — |
| 2011-06-16 | $19.05 | $19.05 | 37,600 | — | — |
| 2011-06-15 | $21.75 | $21.75 | 26,767 | — | — |
| 2011-06-14 | $22.50 | $22.50 | 55,467 | — | — |
| 2011-06-13 | $21.90 | $21.90 | 157,407 | — | — |
| 2011-06-10 | $19.80 | $19.80 | 33,113 | — | — |
| 2011-06-09 | $22.65 | $22.65 | 13,647 | — | — |
| 2011-06-08 | $23.25 | $23.25 | 20,207 | — | — |
| 2011-06-07 | $26.25 | $26.25 | 11,492 | — | — |
| 2011-06-06 | $30.45 | $30.45 | 48,702 | — | — |
| 2011-06-03 | $33.60 | $33.60 | 31,083 | — | — |
| 2011-06-02 | $35.70 | $35.70 | 18,568 | — | — |
| 2011-06-01 | $37.80 | $37.80 | 23,398 | — | — |
| 2011-05-31 | $39.90 | $39.90 | 9,670 | — | — |
| 2011-05-27 | $42.00 | $42.00 | 7,872 | — | — |
| 2011-05-26 | $39.90 | $39.90 | 6,290 | — | — |
| 2011-05-25 | $42.00 | $42.00 | 18,290 | — | — |
| 2011-05-24 | $39.90 | $39.90 | 20,952 | — | — |
| 2011-05-23 | $37.80 | $37.80 | 16,190 | — | — |
| 2011-05-20 | $39.90 | $39.90 | 18,845 | — | — |
| 2011-05-19 | $39.90 | $39.90 | 12,664 | — | — |
| 2011-05-18 | $40.95 | $40.95 | 21,095 | — | — |
| 2011-05-17 | $42.00 | $42.00 | 21,556 | — | — |
| 2011-05-16 | $45.15 | $45.15 | 28,362 | — | — |
| 2011-05-13 | $47.25 | $47.25 | 41,278 | — | — |
| 2011-05-12 | $50.40 | $50.40 | 147,942 | — | — |
| 2011-05-11 | $40.95 | $40.95 | 37,887 | — | — |
| 2011-05-10 | $42.00 | $42.00 | 23,294 | — | — |
| 2011-05-09 | $43.05 | $43.05 | 22,041 | — | — |
| 2011-05-06 | $43.05 | $43.05 | 22,153 | — | — |
| 2011-05-05 | $42.00 | $42.00 | 26,242 | — | — |
| 2011-05-04 | $43.05 | $43.05 | 24,501 | — | — |
| 2011-05-03 | $43.05 | $43.05 | 24,233 | — | — |
| 2011-05-02 | $45.15 | $45.15 | 19,053 | — | — |
| 2011-04-29 | $49.35 | $49.35 | 9,647 | — | — |
| 2011-04-28 | $49.35 | $49.35 | 10,422 | — | — |
| 2011-04-27 | $48.30 | $48.30 | 11,758 | — | — |
| 2011-04-26 | $49.35 | $49.35 | 10,476 | — | — |
| 2011-04-25 | $49.35 | $49.35 | 17,387 | — | — |
| 2011-04-21 | $49.35 | $49.35 | 11,814 | — | — |
| 2011-04-20 | $49.35 | $49.35 | 14,957 | — | — |
| 2011-04-19 | $51.45 | $51.45 | 10,871 | — | — |
| 2011-04-18 | $54.60 | $54.60 | 7,616 | — | — |
| 2011-04-15 | $54.60 | $54.60 | 14,901 | — | — |
| 2011-04-14 | $53.55 | $53.55 | 13,914 | — | — |
| 2011-04-13 | $51.45 | $51.45 | 11,820 | — | — |
| 2011-04-12 | $48.30 | $48.30 | 34,335 | — | — |
| 2011-04-11 | $53.55 | $53.55 | 10,023 | — | — |
| 2011-04-08 | $54.60 | $54.60 | 22,700 | — | — |
| 2011-04-07 | $53.55 | $53.55 | 24,170 | — | — |
| 2011-04-06 | $56.70 | $56.70 | 17,630 | — | — |
| 2011-04-05 | $58.80 | $58.80 | 36,508 | — | — |
| 2011-04-04 | $63.00 | $63.00 | 9,288 | — | — |
| 2011-04-01 | $65.10 | $65.10 | 10,408 | — | — |
| 2011-03-31 | $66.15 | $66.15 | 16,139 | — | — |
| 2011-03-30 | $64.05 | $64.05 | 37,071 | — | — |
| 2011-03-29 | $64.05 | $64.05 | 44,725 | — | — |
| 2011-03-28 | $71.40 | $71.40 | 18,820 | — | — |
| 2011-03-25 | $72.45 | $72.45 | 14,919 | — | — |
| 2011-03-24 | $73.50 | $73.50 | 8,450 | — | — |
| 2011-03-23 | $73.50 | $73.50 | 6,319 | — | — |
| 2011-03-22 | $73.50 | $73.50 | 10,350 | — | — |
| 2011-03-21 | $72.45 | $72.45 | 8,529 | — | — |
| 2011-03-18 | $71.40 | $71.40 | 11,893 | — | — |
| 2011-03-17 | $71.40 | $71.40 | 3,745 | — | — |
| 2011-03-16 | $70.35 | $70.35 | 11,516 | — | — |
| 2011-03-15 | $69.30 | $69.30 | 14,281 | — | — |
| 2011-03-14 | $71.40 | $71.40 | 6,749 | — | — |
| 2011-03-11 | $72.45 | $72.45 | 6,026 | — | — |
| 2011-03-10 | $73.50 | $73.50 | 14,984 | — | — |
| 2011-03-09 | $74.55 | $74.55 | 6,969 | — | — |
| 2011-03-08 | $77.70 | $77.70 | 14,980 | — | — |
| 2011-03-07 | $75.60 | $75.60 | 30,020 | — | — |
| 2011-03-04 | $72.45 | $72.45 | 29,345 | — | — |
| 2011-03-03 | $78.75 | $78.75 | 56,325 | — | — |
| 2011-03-02 | $74.55 | $74.55 | 30,324 | — | — |
| 2011-03-01 | $69.30 | $69.30 | 14,970 | — | — |
| 2011-02-28 | $71.40 | $71.40 | 12,745 | — | — |
| 2011-02-25 | $74.55 | $74.55 | 16,520 | — | — |
| 2011-02-24 | $75.60 | $75.60 | 9,700 | — | — |
| 2011-02-23 | $75.60 | $75.60 | 17,316 | — | — |
| 2011-02-22 | $77.70 | $77.70 | 14,002 | — | — |
| 2011-02-18 | $77.70 | $77.70 | 8,450 | — | — |
| 2011-02-17 | $77.70 | $77.70 | 8,319 | — | — |
| 2011-02-16 | $77.70 | $77.70 | 10,570 | — | — |
| 2011-02-15 | $77.70 | $77.70 | 9,574 | — | — |
| 2011-02-14 | $78.75 | $78.75 | 11,851 | — | — |
| 2011-02-11 | $76.65 | $76.65 | 20,529 | — | — |
| 2011-02-10 | $79.80 | $79.80 | 20,570 | — | — |
| 2011-02-09 | $81.90 | $81.90 | 36,911 | — | — |
| 2011-02-08 | $80.85 | $80.85 | 28,528 | — | — |
| 2011-02-07 | $79.80 | $79.80 | 28,778 | — | — |
| 2011-02-04 | $85.05 | $85.05 | 18,964 | — | — |
| 2011-02-03 | $88.20 | $88.20 | 10,101 | — | — |
| 2011-02-02 | $86.10 | $86.10 | 7,593 | — | — |
| 2011-02-01 | $87.15 | $87.15 | 14,503 | — | — |
| 2011-01-31 | $89.25 | $89.25 | 8,917 | — | — |
| 2011-01-28 | $90.30 | $90.30 | 10,284 | — | — |
| 2011-01-27 | $92.40 | $92.40 | 12,210 | — | — |
| 2011-01-26 | $89.25 | $89.25 | 32,422 | — | — |
| 2011-01-25 | $88.20 | $88.20 | 7,096 | — | — |
| 2011-01-24 | $87.15 | $87.15 | 16,608 | — | — |
| 2011-01-21 | $89.25 | $89.25 | 21,080 | — | — |
| 2011-01-20 | $85.05 | $85.05 | 31,045 | — | — |
| 2011-01-19 | $91.35 | $91.35 | 11,278 | — | — |
| 2011-01-18 | $94.50 | $94.50 | 22,732 | — | — |
| 2011-01-14 | $90.30 | $90.30 | 16,597 | — | — |
| 2011-01-13 | $93.45 | $93.45 | 16,010 | — | — |
| 2011-01-12 | $96.60 | $96.60 | 23,305 | — | — |
| 2011-01-11 | $97.65 | $97.65 | 39,703 | — | — |
| 2011-01-10 | $91.35 | $91.35 | 39,695 | — | — |
| 2011-01-07 | $90.30 | $90.30 | 37,873 | — | — |
| 2011-01-06 | $95.55 | $95.55 | 67,503 | — | — |
| 2011-01-05 | $109.20 | $109.20 | 150,300 | — | — |
| 2011-01-04 | $100.80 | $100.80 | 138,472 | — | — |
| 2011-01-03 | $76.65 | $76.65 | 7,819 | — | — |