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
- 2000-10-02 to 2026-08-27
- 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 |
|---|---|---|---|
| 2011-12-30 | $17.55 | $17.55 | 13,993 |
| 2011-12-29 | $16.95 | $16.95 | 12,200 |
| 2011-12-28 | $16.80 | $16.80 | 6,460 |
| 2011-12-27 | $16.95 | $16.95 | 13,693 |
| 2011-12-23 | $16.05 | $16.05 | 9,573 |
| 2011-12-22 | $15.60 | $15.60 | 26,640 |
| 2011-12-21 | $17.10 | $17.10 | 5,900 |
| 2011-12-20 | $16.50 | $16.50 | 24,460 |
| 2011-12-19 | $16.50 | $16.50 | 4,467 |
| 2011-12-16 | $18.00 | $18.00 | 7,460 |
| 2011-12-15 | $18.45 | $18.45 | 4,107 |
| 2011-12-14 | $18.75 | $18.75 | 5,427 |
| 2011-12-13 | $20.25 | $20.25 | 12,367 |
| 2011-12-12 | $19.50 | $19.50 | 7,653 |
| 2011-12-09 | $18.30 | $18.30 | 6,013 |
| 2011-12-08 | $18.30 | $18.30 | 4,520 |
| 2011-12-07 | $18.60 | $18.60 | 8,400 |
| 2011-12-06 | $19.05 | $19.05 | 4,047 |
| 2011-12-05 | $19.20 | $19.20 | 8,047 |
| 2011-12-02 | $19.20 | $19.20 | 2,067 |
| 2011-12-01 | $19.95 | $19.95 | 11,653 |
| 2011-11-30 | $19.95 | $19.95 | 5,960 |
| 2011-11-29 | $19.50 | $19.50 | 5,107 |
| 2011-11-28 | $19.95 | $19.95 | 3,993 |
| 2011-11-25 | $20.70 | $20.70 | 2,007 |
| 2011-11-23 | $21.15 | $21.15 | 8,420 |
| 2011-11-22 | $21.00 | $21.00 | 4,400 |
| 2011-11-21 | $21.15 | $21.15 | 7,027 |
| 2011-11-18 | $23.25 | $23.25 | 2,427 |
| 2011-11-17 | $23.70 | $23.70 | 14,200 |
| 2011-11-16 | $24.60 | $24.60 | 23,733 |
| 2011-11-15 | $23.85 | $23.85 | 19,260 |
| 2011-11-14 | $18.45 | $18.45 | 10,667 |
| 2011-11-11 | $19.50 | $19.50 | 11,853 |
| 2011-11-10 | $20.85 | $20.85 | 33,127 |
| 2011-11-09 | $24.60 | $24.60 | 28,707 |
| 2011-11-08 | $29.40 | $29.40 | 5,140 |
| 2011-11-07 | $28.95 | $28.95 | 11,807 |
| 2011-11-04 | $28.20 | $28.20 | 4,987 |
| 2011-11-03 | $27.90 | $27.90 | 13,200 |
| 2011-11-02 | $28.95 | $28.95 | 11,693 |
| 2011-11-01 | $30.30 | $30.30 | 4,873 |
| 2011-10-31 | $31.35 | $31.35 | 2,173 |
| 2011-10-28 | $31.95 | $31.95 | 2,253 |
| 2011-10-27 | $33.15 | $33.15 | 6,860 |
| 2011-10-26 | $31.50 | $31.50 | 5,713 |
| 2011-10-25 | $30.60 | $30.60 | 3,153 |
| 2011-10-24 | $31.80 | $31.80 | 12,320 |
| 2011-10-21 | $31.20 | $31.20 | 6,693 |
| 2011-10-20 | $28.05 | $28.05 | 7,687 |
| 2011-10-19 | $30.45 | $30.45 | 5,173 |
| 2011-10-18 | $30.75 | $30.75 | 11,247 |
| 2011-10-17 | $31.35 | $31.35 | 13,473 |
| 2011-10-14 | $31.35 | $31.35 | 19,253 |
| 2011-10-13 | $27.15 | $27.15 | 4,960 |
| 2011-10-12 | $27.90 | $27.90 | 17,633 |
| 2011-10-11 | $29.40 | $29.40 | 11,773 |
| 2011-10-10 | $28.65 | $28.65 | 12,133 |
| 2011-10-07 | $30.00 | $30.00 | 3,773 |
| 2011-10-06 | $31.65 | $31.65 | 16,920 |
| 2011-10-05 | $29.25 | $29.25 | 9,000 |
| 2011-10-04 | $30.90 | $30.90 | 19,793 |
| 2011-10-03 | $33.45 | $33.45 | 13,793 |
| 2011-09-30 | $39.15 | $39.15 | 2,347 |
| 2011-09-29 | $41.85 | $41.85 | 3,173 |
| 2011-09-28 | $43.50 | $43.50 | 6,373 |
| 2011-09-27 | $45.15 | $45.15 | 5,247 |
| 2011-09-26 | $44.10 | $44.10 | 5,360 |
| 2011-09-23 | $44.70 | $44.70 | 3,140 |
| 2011-09-22 | $44.70 | $44.70 | 8,840 |
| 2011-09-21 | $45.60 | $45.60 | 8,213 |
| 2011-09-20 | $46.80 | $46.80 | 17,493 |
| 2011-09-19 | $44.25 | $44.25 | 4,373 |
| 2011-09-16 | $45.15 | $45.15 | 6,587 |
| 2011-09-15 | $45.30 | $45.30 | 14,020 |
| 2011-09-14 | $45.00 | $45.00 | 92,367 |
| 2011-09-13 | $36.75 | $36.75 | 6,953 |
| 2011-09-12 | $35.25 | $35.25 | 4,200 |
| 2011-09-09 | $34.80 | $34.80 | 6,187 |
| 2011-09-08 | $34.80 | $34.80 | 4,720 |
| 2011-09-07 | $37.50 | $37.50 | 3,887 |
| 2011-09-06 | $36.00 | $36.00 | 8,760 |
| 2011-09-02 | $39.00 | $39.00 | 1,460 |
| 2011-09-01 | $39.15 | $39.15 | 2,707 |
| 2011-08-31 | $41.85 | $41.85 | 2,527 |
| 2011-08-30 | $41.85 | $41.85 | 1,933 |
| 2011-08-29 | $40.95 | $40.95 | 4,640 |
| 2011-08-26 | $38.85 | $38.85 | 5,187 |
| 2011-08-25 | $39.00 | $39.00 | 3,860 |
| 2011-08-24 | $38.85 | $38.85 | 13,967 |
| 2011-08-23 | $39.15 | $39.15 | 5,573 |
| 2011-08-22 | $38.85 | $38.85 | 5,473 |
| 2011-08-19 | $41.40 | $41.40 | 4,380 |
| 2011-08-18 | $42.90 | $42.90 | 6,353 |
| 2011-08-17 | $45.45 | $45.45 | 7,540 |
| 2011-08-16 | $46.05 | $46.05 | 5,820 |
| 2011-08-15 | $45.00 | $45.00 | 13,853 |
| 2011-08-12 | $43.35 | $43.35 | 15,927 |
| 2011-08-11 | $41.55 | $41.55 | 8,413 |
| 2011-08-10 | $38.40 | $38.40 | 9,687 |
| 2011-08-09 | $41.40 | $41.40 | 29,073 |
| 2011-08-08 | $37.80 | $37.80 | 16,600 |
| 2011-08-05 | $45.45 | $45.45 | 26,260 |
| 2011-08-04 | $49.20 | $49.20 | 32,827 |
| 2011-08-03 | $63.30 | $63.30 | 5,753 |
| 2011-08-02 | $62.85 | $62.85 | 12,827 |
| 2011-08-01 | $61.80 | $61.80 | 7,093 |
| 2011-07-29 | $60.00 | $60.00 | 4,107 |
| 2011-07-28 | $60.60 | $60.60 | 5,927 |
| 2011-07-27 | $60.00 | $60.00 | 6,447 |
| 2011-07-26 | $60.00 | $60.00 | 7,520 |
| 2011-07-25 | $59.70 | $59.70 | 4,187 |
| 2011-07-22 | $61.05 | $61.05 | 8,313 |
| 2011-07-21 | $62.10 | $62.10 | 14,227 |
| 2011-07-20 | $64.50 | $64.50 | 24,687 |
| 2011-07-19 | $58.20 | $58.20 | 4,973 |
| 2011-07-18 | $57.00 | $57.00 | 7,780 |
| 2011-07-15 | $58.80 | $58.80 | 6,920 |
| 2011-07-14 | $58.80 | $58.80 | 4,880 |
| 2011-07-13 | $58.80 | $58.80 | 6,127 |
| 2011-07-12 | $55.65 | $55.65 | 10,460 |
| 2011-07-11 | $57.45 | $57.45 | 13,373 |
| 2011-07-08 | $57.90 | $57.90 | 7,453 |
| 2011-07-07 | $59.70 | $59.70 | 9,200 |
| 2011-07-06 | $60.90 | $60.90 | 6,267 |
| 2011-07-05 | $62.55 | $62.55 | 5,947 |
| 2011-07-01 | $61.50 | $61.50 | 7,440 |
| 2011-06-30 | $61.35 | $61.35 | 8,800 |
| 2011-06-29 | $58.50 | $58.50 | 7,093 |
| 2011-06-28 | $57.90 | $57.90 | 8,900 |
| 2011-06-27 | $56.70 | $56.70 | 5,460 |
| 2011-06-24 | $58.65 | $58.65 | 14,687 |
| 2011-06-23 | $56.25 | $56.25 | 8,507 |
| 2011-06-22 | $57.15 | $57.15 | 11,027 |
| 2011-06-21 | $58.65 | $58.65 | 7,380 |
| 2011-06-20 | $60.45 | $60.45 | 12,173 |
| 2011-06-17 | $60.45 | $60.45 | 34,780 |
| 2011-06-16 | $54.90 | $54.90 | 25,360 |
| 2011-06-15 | $59.85 | $59.85 | 21,307 |
| 2011-06-14 | $60.15 | $60.15 | 27,213 |
| 2011-06-13 | $65.25 | $65.25 | 14,787 |
| 2011-06-10 | $68.40 | $68.40 | 27,933 |
| 2011-06-09 | $67.05 | $67.05 | 28,280 |
| 2011-06-08 | $68.55 | $68.55 | 43,180 |
| 2011-06-07 | $74.55 | $74.55 | 36,867 |
| 2011-06-06 | $77.40 | $77.40 | 83,387 |
| 2011-06-03 | $76.50 | $76.50 | 39,653 |
| 2011-06-02 | $75.45 | $75.45 | 27,147 |
| 2011-06-01 | $77.70 | $77.70 | 87,020 |
| 2011-05-31 | $80.40 | $80.40 | 133,560 |
| 2011-05-27 | $73.05 | $73.05 | 34,487 |
| 2011-05-26 | $71.10 | $71.10 | 36,160 |
| 2011-05-25 | $73.95 | $73.95 | 73,227 |
| 2011-05-24 | $72.60 | $72.60 | 139,727 |
| 2011-05-23 | $73.95 | $73.95 | 40,433 |
| 2011-05-20 | $79.05 | $79.05 | 168,560 |
| 2011-05-19 | $69.90 | $69.90 | 34,967 |
| 2011-05-18 | $73.50 | $73.50 | 54,313 |
| 2011-05-17 | $80.85 | $80.85 | 183,147 |
| 2011-05-16 | $73.95 | $73.95 | 121,860 |
| 2011-05-13 | $92.25 | $92.25 | 722,833 |
| 2011-05-12 | $87.45 | $87.45 | 369,133 |
| 2011-05-11 | $50.55 | $50.55 | 10,933 |
| 2011-05-10 | $53.40 | $53.40 | 17,987 |
| 2011-05-09 | $59.10 | $59.10 | 2,733 |
| 2011-05-06 | $59.55 | $59.55 | 2,667 |
| 2011-05-05 | $60.15 | $60.15 | 8,213 |
| 2011-05-04 | $60.15 | $60.15 | 3,547 |
| 2011-05-03 | $60.75 | $60.75 | 5,067 |
| 2011-05-02 | $62.10 | $62.10 | 2,200 |
| 2011-04-29 | $64.95 | $64.95 | 2,333 |
| 2011-04-28 | $64.35 | $64.35 | 11,867 |
| 2011-04-27 | $63.00 | $63.00 | 6,533 |
| 2011-04-26 | $64.95 | $64.95 | 5,713 |
| 2011-04-25 | $68.70 | $68.70 | 2,293 |
| 2011-04-21 | $71.25 | $71.25 | 1,313 |
| 2011-04-20 | $72.00 | $72.00 | 7,553 |
| 2011-04-19 | $69.00 | $69.00 | 6,293 |
| 2011-04-18 | $68.10 | $68.10 | 12,867 |
| 2011-04-15 | $63.75 | $63.75 | 3,180 |
| 2011-04-14 | $63.45 | $63.45 | 3,473 |
| 2011-04-13 | $63.60 | $63.60 | 6,240 |
| 2011-04-12 | $63.75 | $63.75 | 4,413 |
| 2011-04-11 | $67.05 | $67.05 | 3,973 |
| 2011-04-08 | $65.55 | $65.55 | 2,873 |
| 2011-04-07 | $66.75 | $66.75 | 5,740 |
| 2011-04-06 | $64.95 | $64.95 | 3,987 |
| 2011-04-05 | $66.15 | $66.15 | 7,207 |
| 2011-04-04 | $68.25 | $68.25 | 11,600 |
| 2011-04-01 | $71.25 | $71.25 | 8,053 |
| 2011-03-31 | $69.00 | $69.00 | 5,660 |
| 2011-03-30 | $66.30 | $66.30 | 3,187 |
| 2011-03-29 | $68.25 | $68.25 | 3,580 |
| 2011-03-28 | $67.80 | $67.80 | 5,080 |
| 2011-03-25 | $70.05 | $70.05 | 11,973 |
| 2011-03-24 | $65.85 | $65.85 | 14,347 |
| 2011-03-23 | $68.70 | $68.70 | 51,080 |
| 2011-03-22 | $59.25 | $59.25 | 7,453 |
| 2011-03-21 | $61.95 | $61.95 | 6,547 |
| 2011-03-18 | $61.95 | $61.95 | 13,767 |
| 2011-03-17 | $62.25 | $62.25 | 9,727 |
| 2011-03-16 | $66.45 | $66.45 | 14,687 |
| 2011-03-15 | $62.25 | $62.25 | 25,553 |
| 2011-03-14 | $67.50 | $67.50 | 18,653 |
| 2011-03-11 | $68.25 | $68.25 | 28,440 |
| 2011-03-10 | $71.55 | $71.55 | 11,913 |
| 2011-03-09 | $73.65 | $73.65 | 8,313 |
| 2011-03-08 | $76.50 | $76.50 | 12,993 |
| 2011-03-07 | $72.75 | $72.75 | 7,687 |
| 2011-03-04 | $74.40 | $74.40 | 12,940 |
| 2011-03-03 | $76.20 | $76.20 | 21,513 |
| 2011-03-02 | $73.80 | $73.80 | 11,027 |
| 2011-03-01 | $73.50 | $73.50 | 23,987 |
| 2011-02-28 | $74.70 | $74.70 | 26,873 |
| 2011-02-25 | $77.25 | $77.25 | 6,027 |
| 2011-02-24 | $78.45 | $78.45 | 12,780 |
| 2011-02-23 | $78.75 | $78.75 | 9,913 |
| 2011-02-22 | $78.75 | $78.75 | 5,533 |
| 2011-02-18 | $79.20 | $79.20 | 17,153 |
| 2011-02-17 | $78.90 | $78.90 | 33,600 |
| 2011-02-16 | $79.50 | $79.50 | 33,307 |
| 2011-02-15 | $81.75 | $81.75 | 130,247 |
| 2011-02-14 | $84.00 | $84.00 | 14,313 |
| 2011-02-11 | $83.25 | $83.25 | 19,073 |
| 2011-02-10 | $93.60 | $93.60 | 14,213 |
| 2011-02-09 | $100.50 | $100.50 | 5,420 |
| 2011-02-08 | $100.65 | $100.65 | 5,587 |
| 2011-02-07 | $98.85 | $98.85 | 6,700 |
| 2011-02-04 | $95.70 | $95.70 | 6,313 |
| 2011-02-03 | $98.70 | $98.70 | 7,193 |
| 2011-02-02 | $102.00 | $102.00 | 14,400 |
| 2011-02-01 | $108.00 | $108.00 | 4,907 |
| 2011-01-31 | $108.60 | $108.60 | 6,680 |
| 2011-01-28 | $108.30 | $108.30 | 7,527 |
| 2011-01-27 | $112.20 | $112.20 | 5,380 |
| 2011-01-26 | $111.75 | $111.75 | 5,513 |
| 2011-01-25 | $106.80 | $106.80 | 7,140 |
| 2011-01-24 | $115.05 | $115.05 | 7,527 |
| 2011-01-21 | $114.60 | $114.60 | 12,973 |
| 2011-01-20 | $122.55 | $122.55 | 9,253 |
| 2011-01-19 | $121.35 | $121.35 | 9,487 |
| 2011-01-18 | $126.60 | $126.60 | 8,013 |
| 2011-01-14 | $126.00 | $126.00 | 14,187 |
| 2011-01-13 | $117.75 | $117.75 | 6,407 |
| 2011-01-12 | $120.15 | $120.15 | 18,907 |
| 2011-01-11 | $118.50 | $118.50 | 65,880 |
| 2011-01-10 | $111.60 | $111.60 | 6,647 |
| 2011-01-07 | $113.25 | $113.25 | 5,173 |
| 2011-01-06 | $115.35 | $115.35 | 18,747 |
| 2011-01-05 | $113.40 | $113.40 | 21,687 |
| 2011-01-04 | $102.30 | $102.30 | 11,107 |
| 2011-01-03 | $103.35 | $103.35 | 19,060 |