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
- 1987-05-19 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 | $10.98 | $10.98 | 44,283 | — | — |
| 2011-12-29 | $11.16 | $11.16 | 15,217 | — | — |
| 2011-12-28 | $11.10 | $11.10 | 29,800 | — | — |
| 2011-12-27 | $11.28 | $11.28 | 64,750 | — | — |
| 2011-12-23 | $11.76 | $11.76 | 61,883 | — | — |
| 2011-12-22 | $11.40 | $11.40 | 63,433 | — | — |
| 2011-12-21 | $10.68 | $10.68 | 54,200 | — | — |
| 2011-12-20 | $10.32 | $10.32 | 57,117 | — | — |
| 2011-12-19 | $9.84 | $9.84 | 34,867 | — | — |
| 2011-12-16 | $10.32 | $10.32 | 82,250 | — | — |
| 2011-12-15 | $10.80 | $10.80 | 35,333 | — | — |
| 2011-12-14 | $10.68 | $10.68 | 39,683 | — | — |
| 2011-12-13 | $10.38 | $10.38 | 58,883 | — | — |
| 2011-12-12 | $10.68 | $10.68 | 74,200 | — | — |
| 2011-12-09 | $10.50 | $10.50 | 60,533 | — | — |
| 2011-12-08 | $10.32 | $10.32 | 53,933 | — | — |
| 2011-12-07 | $11.04 | $11.04 | 93,367 | — | — |
| 2011-12-06 | $10.68 | $10.68 | 43,683 | — | — |
| 2011-12-05 | $11.04 | $11.04 | 57,200 | — | — |
| 2011-12-02 | $10.50 | $10.50 | 99,067 | — | — |
| 2011-12-01 | $10.50 | $10.50 | 40,867 | — | — |
| 2011-11-30 | $10.56 | $10.56 | 75,067 | — | — |
| 2011-11-29 | $10.26 | $10.26 | 72,117 | — | — |
| 2011-11-28 | $10.20 | $10.20 | 68,250 | — | — |
| 2011-11-25 | $9.72 | $9.72 | 13,517 | — | — |
| 2011-11-23 | $10.14 | $10.14 | 33,150 | — | — |
| 2011-11-22 | $10.68 | $10.68 | 101,000 | — | — |
| 2011-11-21 | $11.16 | $11.16 | 28,183 | — | — |
| 2011-11-18 | $11.88 | $11.88 | 27,067 | — | — |
| 2011-11-17 | $12.00 | $12.00 | 41,767 | — | — |
| 2011-11-16 | $12.00 | $12.00 | 26,333 | — | — |
| 2011-11-15 | $12.90 | $12.90 | 19,200 | — | — |
| 2011-11-14 | $12.66 | $12.66 | 47,833 | — | — |
| 2011-11-11 | $13.38 | $13.38 | 22,967 | — | — |
| 2011-11-10 | $12.66 | $12.66 | 24,517 | — | — |
| 2011-11-09 | $12.48 | $12.48 | 35,100 | — | — |
| 2011-11-08 | $13.08 | $13.08 | 27,417 | — | — |
| 2011-11-07 | $13.08 | $13.08 | 26,383 | — | — |
| 2011-11-04 | $13.68 | $13.68 | 22,283 | — | — |
| 2011-11-03 | $13.68 | $13.68 | 108,367 | — | — |
| 2011-11-02 | $12.42 | $12.42 | 78,267 | — | — |
| 2011-11-01 | $11.76 | $11.76 | 85,517 | — | — |
| 2011-10-31 | $12.30 | $12.30 | 51,917 | — | — |
| 2011-10-28 | $12.54 | $12.54 | 52,817 | — | — |
| 2011-10-27 | $12.90 | $12.90 | 124,433 | — | — |
| 2011-10-26 | $12.60 | $12.60 | 337,233 | — | — |
| 2011-10-25 | $11.58 | $11.58 | 311,867 | — | — |
| 2011-10-24 | $12.36 | $12.36 | 87,517 | — | — |
| 2011-10-21 | $13.38 | $13.38 | 40,450 | — | — |
| 2011-10-20 | $13.26 | $13.26 | 48,600 | — | — |
| 2011-10-19 | $14.04 | $14.04 | 63,833 | — | — |
| 2011-10-18 | $15.24 | $15.24 | 66,400 | — | — |
| 2011-10-17 | $14.76 | $14.76 | 47,600 | — | — |
| 2011-10-14 | $15.66 | $15.66 | 48,417 | — | — |
| 2011-10-13 | $15.48 | $15.48 | 77,967 | — | — |
| 2011-10-12 | $15.78 | $15.78 | 67,800 | — | — |
| 2011-10-11 | $14.76 | $14.76 | 35,933 | — | — |
| 2011-10-10 | $14.82 | $14.82 | 66,700 | — | — |
| 2011-10-07 | $14.82 | $14.82 | 38,217 | — | — |
| 2011-10-06 | $15.96 | $15.96 | 38,800 | — | — |
| 2011-10-05 | $15.48 | $15.48 | 40,950 | — | — |
| 2011-10-04 | $15.30 | $15.30 | 70,250 | — | — |
| 2011-10-03 | $13.68 | $13.68 | 41,067 | — | — |
| 2011-09-30 | $14.10 | $14.10 | 49,117 | — | — |
| 2011-09-29 | $14.94 | $14.94 | 50,900 | — | — |
| 2011-09-28 | $14.88 | $14.88 | 25,817 | — | — |
| 2011-09-27 | $16.26 | $16.26 | 35,867 | — | — |
| 2011-09-26 | $15.60 | $15.60 | 21,600 | — | — |
| 2011-09-23 | $16.08 | $16.08 | 47,367 | — | — |
| 2011-09-22 | $15.30 | $15.30 | 71,517 | — | — |
| 2011-09-21 | $15.90 | $15.90 | 44,983 | — | — |
| 2011-09-20 | $15.60 | $15.60 | 56,700 | — | — |
| 2011-09-19 | $16.08 | $16.08 | 53,200 | — | — |
| 2011-09-16 | $16.56 | $16.56 | 67,967 | — | — |
| 2011-09-15 | $16.50 | $16.50 | 40,300 | — | — |
| 2011-09-14 | $16.50 | $16.50 | 48,350 | — | — |
| 2011-09-13 | $15.90 | $15.90 | 45,350 | — | — |
| 2011-09-12 | $14.94 | $14.94 | 50,067 | — | — |
| 2011-09-09 | $14.94 | $14.94 | 95,150 | — | — |
| 2011-09-08 | $14.22 | $14.22 | 52,850 | — | — |
| 2011-09-07 | $15.12 | $15.12 | 166,917 | — | — |
| 2011-09-06 | $13.74 | $13.74 | 103,417 | — | — |
| 2011-09-02 | $14.28 | $14.28 | 77,900 | — | — |
| 2011-09-01 | $15.00 | $15.00 | 30,000 | — | — |
| 2011-08-31 | $15.60 | $15.60 | 61,567 | — | — |
| 2011-08-30 | $15.06 | $15.06 | 112,883 | — | — |
| 2011-08-29 | $15.12 | $15.12 | 110,283 | — | — |
| 2011-08-26 | $15.12 | $15.12 | 63,483 | — | — |
| 2011-08-25 | $14.82 | $14.82 | 127,233 | — | — |
| 2011-08-24 | $17.82 | $17.82 | 34,083 | — | — |
| 2011-08-23 | $17.58 | $17.58 | 53,483 | — | — |
| 2011-08-22 | $16.44 | $16.44 | 31,050 | — | — |
| 2011-08-19 | $16.74 | $16.74 | 28,917 | — | — |
| 2011-08-18 | $16.56 | $16.56 | 63,450 | — | — |
| 2011-08-17 | $18.00 | $18.00 | 35,000 | — | — |
| 2011-08-16 | $17.88 | $17.88 | 33,250 | — | — |
| 2011-08-15 | $18.24 | $18.24 | 31,867 | — | — |
| 2011-08-12 | $18.12 | $18.12 | 22,667 | — | — |
| 2011-08-11 | $17.94 | $17.94 | 109,350 | — | — |
| 2011-08-10 | $17.64 | $17.64 | 264,383 | — | — |
| 2011-08-09 | $18.54 | $18.54 | 134,400 | — | — |
| 2011-08-08 | $17.70 | $17.70 | 66,517 | — | — |
| 2011-08-05 | $19.68 | $19.68 | 44,333 | — | — |
| 2011-08-04 | $20.04 | $20.04 | 80,633 | — | — |
| 2011-08-03 | $22.08 | $22.08 | 44,950 | — | — |
| 2011-08-02 | $22.20 | $22.20 | 87,650 | — | — |
| 2011-08-01 | $23.10 | $23.10 | 43,850 | — | — |
| 2011-07-29 | $23.22 | $23.22 | 72,300 | — | — |
| 2011-07-28 | $24.18 | $24.18 | 37,117 | — | — |
| 2011-07-27 | $24.36 | $24.36 | 89,800 | — | — |
| 2011-07-26 | $25.08 | $25.08 | 64,017 | — | — |
| 2011-07-25 | $24.96 | $24.96 | 106,117 | — | — |
| 2011-07-22 | $25.26 | $25.26 | 40,533 | — | — |
| 2011-07-21 | $25.26 | $25.26 | 105,567 | — | — |
| 2011-07-20 | $24.78 | $24.78 | 129,217 | — | — |
| 2011-07-19 | $24.90 | $24.90 | 92,750 | — | — |
| 2011-07-18 | $24.42 | $24.42 | 184,817 | — | — |
| 2011-07-15 | $22.98 | $22.98 | 58,217 | — | — |
| 2011-07-14 | $22.38 | $22.38 | 63,067 | — | — |
| 2011-07-13 | $22.80 | $22.80 | 32,217 | — | — |
| 2011-07-12 | $22.68 | $22.68 | 20,567 | — | — |
| 2011-07-11 | $22.74 | $22.74 | 32,217 | — | — |
| 2011-07-08 | $23.52 | $23.52 | 26,983 | — | — |
| 2011-07-07 | $24.24 | $24.24 | 35,150 | — | — |
| 2011-07-06 | $23.94 | $23.94 | 23,517 | — | — |
| 2011-07-05 | $23.88 | $23.88 | 63,300 | — | — |
| 2011-07-01 | $23.76 | $23.76 | 26,517 | — | — |
| 2011-06-30 | $23.64 | $23.64 | 27,833 | — | — |
| 2011-06-29 | $22.98 | $22.98 | 14,333 | — | — |
| 2011-06-28 | $23.10 | $23.10 | 20,883 | — | — |
| 2011-06-27 | $22.86 | $22.86 | 31,417 | — | — |
| 2011-06-24 | $22.20 | $22.20 | 63,017 | — | — |
| 2011-06-23 | $23.22 | $23.22 | 32,700 | — | — |
| 2011-06-22 | $23.10 | $23.10 | 20,600 | — | — |
| 2011-06-21 | $23.64 | $23.64 | 41,517 | — | — |
| 2011-06-20 | $22.74 | $22.74 | 25,317 | — | — |
| 2011-06-17 | $22.80 | $22.80 | 95,883 | — | — |
| 2011-06-16 | $22.86 | $22.86 | 38,133 | — | — |
| 2011-06-15 | $22.68 | $22.68 | 129,067 | — | — |
| 2011-06-14 | $23.58 | $23.58 | 108,433 | — | — |
| 2011-06-13 | $22.80 | $22.80 | 147,783 | — | — |
| 2011-06-10 | $22.98 | $22.98 | 64,133 | — | — |
| 2011-06-09 | $23.82 | $23.82 | 69,233 | — | — |
| 2011-06-08 | $24.48 | $24.48 | 90,200 | — | — |
| 2011-06-07 | $26.58 | $26.58 | 58,917 | — | — |
| 2011-06-06 | $27.24 | $27.24 | 82,083 | — | — |
| 2011-06-03 | $27.54 | $27.54 | 143,967 | — | — |
| 2011-06-02 | $28.02 | $28.02 | 297,883 | — | — |
| 2011-06-01 | $26.52 | $26.52 | 35,483 | — | — |
| 2011-05-31 | $28.02 | $28.02 | 55,967 | — | — |
| 2011-05-27 | $27.60 | $27.60 | 17,317 | — | — |
| 2011-05-26 | $27.96 | $27.96 | 28,550 | — | — |
| 2011-05-25 | $27.72 | $27.72 | 30,783 | — | — |
| 2011-05-24 | $27.60 | $27.60 | 126,617 | — | — |
| 2011-05-23 | $27.18 | $27.18 | 60,733 | — | — |
| 2011-05-20 | $27.48 | $27.48 | 33,933 | — | — |
| 2011-05-19 | $27.84 | $27.84 | 43,300 | — | — |
| 2011-05-18 | $27.84 | $27.84 | 29,917 | — | — |
| 2011-05-17 | $27.00 | $27.00 | 48,417 | — | — |
| 2011-05-16 | $27.30 | $27.30 | 46,833 | — | — |
| 2011-05-13 | $27.84 | $27.84 | 41,433 | — | — |
| 2011-05-12 | $28.32 | $28.32 | 30,850 | — | — |
| 2011-05-11 | $27.96 | $27.96 | 51,983 | — | — |
| 2011-05-10 | $29.58 | $29.58 | 80,150 | — | — |
| 2011-05-09 | $27.84 | $27.84 | 44,467 | — | — |
| 2011-05-06 | $27.78 | $27.78 | 200,517 | — | — |
| 2011-05-05 | $28.44 | $28.44 | 51,967 | — | — |
| 2011-05-04 | $29.10 | $29.10 | 34,833 | — | — |
| 2011-05-03 | $29.70 | $29.70 | 70,200 | — | — |
| 2011-05-02 | $29.94 | $29.94 | 40,233 | — | — |
| 2011-04-29 | $30.72 | $30.72 | 27,833 | — | — |
| 2011-04-28 | $30.72 | $30.72 | 58,400 | — | — |
| 2011-04-27 | $31.26 | $31.26 | 27,350 | — | — |
| 2011-04-26 | $30.66 | $30.66 | 31,400 | — | — |
| 2011-04-25 | $30.12 | $30.12 | 25,283 | — | — |
| 2011-04-21 | $30.18 | $30.18 | 22,000 | — | — |
| 2011-04-20 | $30.36 | $30.36 | 38,950 | — | — |
| 2011-04-19 | $29.76 | $29.76 | 34,617 | — | — |
| 2011-04-18 | $30.06 | $30.06 | 63,217 | — | — |
| 2011-04-15 | $30.90 | $30.90 | 33,250 | — | — |
| 2011-04-14 | $30.42 | $30.42 | 29,633 | — | — |
| 2011-04-13 | $30.78 | $30.78 | 32,367 | — | — |
| 2011-04-12 | $30.78 | $30.78 | 39,967 | — | — |
| 2011-04-11 | $31.02 | $31.02 | 37,017 | — | — |
| 2011-04-08 | $30.90 | $30.90 | 63,950 | — | — |
| 2011-04-07 | $30.78 | $30.78 | 32,667 | — | — |
| 2011-04-06 | $30.66 | $30.66 | 149,433 | — | — |
| 2011-04-05 | $29.94 | $29.94 | 464,417 | — | — |
| 2011-04-04 | $30.54 | $30.54 | 46,500 | — | — |
| 2011-04-01 | $30.66 | $30.66 | 68,550 | — | — |
| 2011-03-31 | $31.02 | $31.02 | 42,733 | — | — |
| 2011-03-30 | $31.20 | $31.20 | 62,750 | — | — |
| 2011-03-29 | $31.08 | $31.08 | 46,983 | — | — |
| 2011-03-28 | $30.96 | $30.96 | 23,400 | — | — |
| 2011-03-25 | $31.14 | $31.14 | 66,067 | — | — |
| 2011-03-24 | $31.74 | $31.74 | 60,167 | — | — |
| 2011-03-23 | $31.44 | $31.44 | 55,433 | — | — |
| 2011-03-22 | $31.50 | $31.50 | 98,383 | — | — |
| 2011-03-21 | $32.76 | $32.76 | 50,717 | — | — |
| 2011-03-18 | $31.98 | $31.98 | 58,117 | — | — |
| 2011-03-17 | $31.08 | $31.08 | 62,750 | — | — |
| 2011-03-16 | $32.10 | $32.10 | 48,450 | — | — |
| 2011-03-15 | $32.46 | $32.46 | 77,283 | — | — |
| 2011-03-14 | $33.72 | $33.72 | 21,717 | — | — |
| 2011-03-11 | $34.86 | $34.86 | 38,233 | — | — |
| 2011-03-10 | $34.02 | $34.02 | 87,400 | — | — |
| 2011-03-09 | $35.52 | $35.52 | 33,100 | — | — |
| 2011-03-08 | $35.88 | $35.88 | 71,533 | — | — |
| 2011-03-07 | $35.70 | $35.70 | 86,717 | — | — |
| 2011-03-04 | $36.18 | $36.18 | 79,867 | — | — |
| 2011-03-03 | $36.90 | $36.90 | 60,667 | — | — |
| 2011-03-02 | $36.78 | $36.78 | 93,833 | — | — |
| 2011-03-01 | $35.16 | $35.16 | 46,817 | — | — |
| 2011-02-28 | $36.66 | $36.66 | 40,333 | — | — |
| 2011-02-25 | $38.04 | $38.04 | 129,217 | — | — |
| 2011-02-24 | $36.06 | $36.06 | 49,833 | — | — |
| 2011-02-23 | $35.10 | $35.10 | 81,250 | — | — |
| 2011-02-22 | $36.54 | $36.54 | 89,583 | — | — |
| 2011-02-18 | $37.56 | $37.56 | 54,350 | — | — |
| 2011-02-17 | $37.86 | $37.86 | 61,600 | — | — |
| 2011-02-16 | $37.80 | $37.80 | 57,817 | — | — |
| 2011-02-15 | $37.50 | $37.50 | 66,767 | — | — |
| 2011-02-14 | $37.98 | $37.98 | 54,583 | — | — |
| 2011-02-11 | $38.22 | $38.22 | 182,450 | — | — |
| 2011-02-10 | $36.66 | $36.66 | 66,217 | — | — |
| 2011-02-09 | $36.06 | $36.06 | 113,717 | — | — |
| 2011-02-08 | $36.84 | $36.84 | 71,533 | — | — |
| 2011-02-07 | $37.26 | $37.26 | 134,983 | — | — |
| 2011-02-04 | $37.38 | $37.38 | 526,433 | — | — |
| 2011-02-03 | $31.32 | $31.32 | 48,633 | — | — |
| 2011-02-02 | $32.16 | $32.16 | 31,467 | — | — |
| 2011-02-01 | $32.88 | $32.88 | 108,250 | — | — |
| 2011-01-31 | $31.14 | $31.14 | 49,467 | — | — |
| 2011-01-28 | $30.36 | $30.36 | 44,217 | — | — |
| 2011-01-27 | $31.50 | $31.50 | 25,633 | — | — |
| 2011-01-26 | $31.08 | $31.08 | 30,950 | — | — |
| 2011-01-25 | $30.48 | $30.48 | 20,450 | — | — |
| 2011-01-24 | $30.78 | $30.78 | 24,967 | — | — |
| 2011-01-21 | $30.12 | $30.12 | 89,417 | — | — |
| 2011-01-20 | $30.66 | $30.66 | 41,833 | — | — |
| 2011-01-19 | $31.08 | $31.08 | 57,833 | — | — |
| 2011-01-18 | $32.22 | $32.22 | 43,867 | — | — |
| 2011-01-14 | $32.58 | $32.58 | 39,117 | — | — |
| 2011-01-13 | $32.58 | $32.58 | 52,400 | — | — |
| 2011-01-12 | $33.00 | $33.00 | 40,317 | — | — |
| 2011-01-11 | $32.76 | $32.76 | 63,417 | — | — |
| 2011-01-10 | $31.80 | $31.80 | 65,700 | — | — |
| 2011-01-07 | $32.16 | $32.16 | 53,867 | — | — |
| 2011-01-06 | $31.38 | $31.38 | 57,833 | — | — |
| 2011-01-05 | $31.50 | $31.50 | 71,217 | — | — |
| 2011-01-04 | $30.78 | $30.78 | 52,350 | — | — |
| 2011-01-03 | $30.78 | $30.78 | 64,967 | — | — |