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
- 2010-05-03 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 | $11.55 | $11.55 | 754 | — | — |
| 2011-12-29 | $11.60 | $11.60 | 1,560 | — | — |
| 2011-12-28 | $11.75 | $11.75 | 528 | — | — |
| 2011-12-27 | $11.65 | $11.65 | 1,290 | — | — |
| 2011-12-23 | $12.05 | $12.05 | 682 | — | — |
| 2011-12-22 | $13.50 | $13.50 | 1,830 | — | — |
| 2011-12-21 | $13.70 | $13.70 | 812 | — | — |
| 2011-12-20 | $12.50 | $12.50 | 1,784 | — | — |
| 2011-12-19 | $12.05 | $12.05 | 600 | — | — |
| 2011-12-16 | $14.00 | $14.00 | 922 | — | — |
| 2011-12-15 | $13.95 | $13.95 | 690 | — | — |
| 2011-12-14 | $11.80 | $11.80 | 616 | — | — |
| 2011-12-13 | $12.50 | $12.50 | 520 | — | — |
| 2011-12-12 | $12.45 | $12.45 | 824 | — | — |
| 2011-12-09 | $12.25 | $12.25 | 2,022 | — | — |
| 2011-12-08 | $12.55 | $12.55 | 236 | — | — |
| 2011-12-07 | $13.00 | $13.00 | 878 | — | — |
| 2011-12-06 | $13.65 | $13.65 | 392 | — | — |
| 2011-12-05 | $13.70 | $13.70 | 1,012 | — | — |
| 2011-12-02 | $13.00 | $13.00 | 1,814 | — | — |
| 2011-12-01 | $12.50 | $12.50 | 476 | — | — |
| 2011-11-30 | $13.95 | $13.95 | 1,548 | — | — |
| 2011-11-29 | $12.50 | $12.50 | 704 | — | — |
| 2011-11-28 | $14.25 | $14.25 | 76 | — | — |
| 2011-11-25 | $14.50 | $14.50 | 0 | — | — |
| 2011-11-23 | $14.50 | $14.50 | 0 | — | — |
| 2011-11-22 | $14.50 | $14.50 | 214 | — | — |
| 2011-11-21 | $14.75 | $14.75 | 676 | — | — |
| 2011-11-18 | $13.50 | $13.50 | 1,044 | — | — |
| 2011-11-17 | $13.50 | $13.50 | 660 | — | — |
| 2011-11-16 | $15.50 | $15.50 | 2,064 | — | — |
| 2011-11-15 | $15.00 | $15.00 | 1,564 | — | — |
| 2011-11-14 | $12.50 | $12.50 | 694 | — | — |
| 2011-11-11 | $15.00 | $15.00 | 1,876 | — | — |
| 2011-11-10 | $13.00 | $13.00 | 906 | — | — |
| 2011-11-09 | $13.00 | $13.00 | 486 | — | — |
| 2011-11-08 | $12.00 | $12.00 | 44 | — | — |
| 2011-11-07 | $13.00 | $13.00 | 490 | — | — |
| 2011-11-04 | $13.00 | $13.00 | 908 | — | — |
| 2011-11-03 | $11.50 | $11.50 | 300 | — | — |
| 2011-11-02 | $13.00 | $13.00 | 148 | — | — |
| 2011-11-01 | $13.00 | $13.00 | 650 | — | — |
| 2011-10-31 | $13.00 | $13.00 | 722 | — | — |
| 2011-10-28 | $12.95 | $12.95 | 802 | — | — |
| 2011-10-27 | $12.40 | $12.40 | 958 | — | — |
| 2011-10-26 | $12.25 | $12.25 | 98 | — | — |
| 2011-10-25 | $12.25 | $12.25 | 694 | — | — |
| 2011-10-24 | $11.50 | $11.50 | 1,480 | — | — |
| 2011-10-21 | $12.40 | $12.40 | 1,564 | — | — |
| 2011-10-20 | $10.20 | $10.20 | 426 | — | — |
| 2011-10-19 | $10.25 | $10.25 | 328 | — | — |
| 2011-10-18 | $10.20 | $10.20 | 24 | — | — |
| 2011-10-17 | $10.00 | $10.00 | 430 | — | — |
| 2011-10-14 | $10.25 | $10.25 | 1,634 | — | — |
| 2011-10-13 | $11.50 | $11.50 | 150 | — | — |
| 2011-10-12 | $11.95 | $11.95 | 512 | — | — |
| 2011-10-11 | $12.00 | $12.00 | 290 | — | — |
| 2011-10-10 | $12.00 | $12.00 | 218 | — | — |
| 2011-10-07 | $10.00 | $10.00 | 702 | — | — |
| 2011-10-06 | $12.00 | $12.00 | 1,248 | — | — |
| 2011-10-05 | $12.40 | $12.40 | 844 | — | — |
| 2011-10-04 | $12.40 | $12.40 | 1,148 | — | — |
| 2011-10-03 | $12.50 | $12.50 | 1,358 | — | — |
| 2011-09-30 | $13.25 | $13.25 | 378 | — | — |
| 2011-09-29 | $13.50 | $13.50 | 240 | — | — |
| 2011-09-28 | $12.50 | $12.50 | 1,200 | — | — |
| 2011-09-27 | $13.50 | $13.50 | 1,430 | — | — |
| 2011-09-26 | $14.50 | $14.50 | 1,032 | — | — |
| 2011-09-23 | $15.45 | $15.45 | 340 | — | — |
| 2011-09-22 | $14.50 | $14.50 | 898 | — | — |
| 2011-09-21 | $16.15 | $16.15 | 344 | — | — |
| 2011-09-20 | $16.20 | $16.20 | 776 | — | — |
| 2011-09-19 | $16.45 | $16.45 | 544 | — | — |
| 2011-09-16 | $15.00 | $15.00 | 394 | — | — |
| 2011-09-15 | $17.00 | $17.00 | 786 | — | — |
| 2011-09-14 | $17.00 | $17.00 | 1,936 | — | — |
| 2011-09-13 | $16.00 | $16.00 | 658 | — | — |
| 2011-09-12 | $13.50 | $13.50 | 632 | — | — |
| 2011-09-09 | $16.00 | $16.00 | 558 | — | — |
| 2011-09-08 | $15.00 | $15.00 | 3,016 | — | — |
| 2011-09-07 | $16.95 | $16.95 | 598 | — | — |
| 2011-09-06 | $17.50 | $17.50 | 416 | — | — |
| 2011-09-02 | $17.50 | $17.50 | 1,138 | — | — |
| 2011-09-01 | $14.55 | $14.55 | 102 | — | — |
| 2011-08-31 | $15.25 | $15.25 | 992 | — | — |
| 2011-08-30 | $14.75 | $14.75 | 1,328 | — | — |
| 2011-08-29 | $14.75 | $14.75 | 1,718 | — | — |
| 2011-08-26 | $14.55 | $14.55 | 1,766 | — | — |
| 2011-08-25 | $14.50 | $14.50 | 1,004 | — | — |
| 2011-08-24 | $14.75 | $14.75 | 1,336 | — | — |
| 2011-08-23 | $15.00 | $15.00 | 1,760 | — | — |
| 2011-08-22 | $14.55 | $14.55 | 2,480 | — | — |
| 2011-08-19 | $16.50 | $16.50 | 1,806 | — | — |
| 2011-08-18 | $16.00 | $16.00 | 1,444 | — | — |
| 2011-08-17 | $15.25 | $15.25 | 1,990 | — | — |
| 2011-08-16 | $14.00 | $14.00 | 942 | — | — |
| 2011-08-15 | $12.25 | $12.25 | 876 | — | — |
| 2011-08-12 | $13.00 | $13.00 | 282 | — | — |
| 2011-08-11 | $13.50 | $13.50 | 974 | — | — |
| 2011-08-10 | $13.70 | $13.70 | 3,532 | — | — |
| 2011-08-09 | $14.40 | $14.40 | 3,668 | — | — |
| 2011-08-08 | $14.45 | $14.45 | 972 | — | — |
| 2011-08-05 | $13.50 | $13.50 | 1,230 | — | — |
| 2011-08-04 | $14.25 | $14.25 | 2,060 | — | — |
| 2011-08-03 | $14.50 | $14.50 | 1,072 | — | — |
| 2011-08-02 | $13.50 | $13.50 | 864 | — | — |
| 2011-08-01 | $14.65 | $14.65 | 698 | — | — |
| 2011-07-29 | $12.50 | $12.50 | 2,074 | — | — |
| 2011-07-28 | $13.45 | $13.45 | 958 | — | — |
| 2011-07-27 | $14.00 | $14.00 | 1,986 | — | — |
| 2011-07-26 | $13.00 | $13.00 | 1,572 | — | — |
| 2011-07-25 | $13.95 | $13.95 | 1,118 | — | — |
| 2011-07-22 | $13.30 | $13.30 | 1,534 | — | — |
| 2011-07-21 | $12.50 | $12.50 | 1,708 | — | — |
| 2011-07-20 | $11.55 | $11.55 | 1,308 | — | — |
| 2011-07-19 | $12.50 | $12.50 | 1,590 | — | — |
| 2011-07-18 | $13.50 | $13.50 | 2,964 | — | — |
| 2011-07-15 | $13.90 | $13.90 | 2,296 | — | — |
| 2011-07-14 | $15.50 | $15.50 | 2,728 | — | — |
| 2011-07-13 | $15.50 | $15.50 | 968 | — | — |
| 2011-07-12 | $15.50 | $15.50 | 2,166 | — | — |
| 2011-07-11 | $17.05 | $17.05 | 796 | — | — |
| 2011-07-08 | $18.50 | $18.50 | 994 | — | — |
| 2011-07-07 | $18.00 | $18.00 | 658 | — | — |
| 2011-07-06 | $18.00 | $18.00 | 1,248 | — | — |
| 2011-07-05 | $18.50 | $18.50 | 962 | — | — |
| 2011-07-01 | $18.50 | $18.50 | 816 | — | — |
| 2011-06-30 | $18.00 | $18.00 | 720 | — | — |
| 2011-06-29 | $18.75 | $18.75 | 1,642 | — | — |
| 2011-06-28 | $18.65 | $18.65 | 1,650 | — | — |
| 2011-06-27 | $18.15 | $18.15 | 862 | — | — |
| 2011-06-24 | $17.05 | $17.05 | 372 | — | — |
| 2011-06-23 | $16.85 | $16.85 | 1,080 | — | — |
| 2011-06-22 | $18.75 | $18.75 | 646 | — | — |
| 2011-06-21 | $18.95 | $18.95 | 1,360 | — | — |
| 2011-06-20 | $18.90 | $18.90 | 1,372 | — | — |
| 2011-06-17 | $17.00 | $17.00 | 2,794 | — | — |
| 2011-06-16 | $18.75 | $18.75 | 7,746 | — | — |
| 2011-06-15 | $20.00 | $20.00 | 2,838 | — | — |
| 2011-06-14 | $19.75 | $19.75 | 1,478 | — | — |
| 2011-06-13 | $21.00 | $21.00 | 2,966 | — | — |
| 2011-06-10 | $21.00 | $21.00 | 6,020 | — | — |
| 2011-06-09 | $21.50 | $21.50 | 3,754 | — | — |
| 2011-06-08 | $22.50 | $22.50 | 8,602 | — | — |
| 2011-06-07 | $25.50 | $25.50 | 4,766 | — | — |
| 2011-06-06 | $26.25 | $26.25 | 13,614 | — | — |
| 2011-06-03 | $27.50 | $27.50 | 6,764 | — | — |
| 2011-06-02 | $27.50 | $27.50 | 2,996 | — | — |
| 2011-06-01 | $26.75 | $26.75 | 6,396 | — | — |
| 2011-05-31 | $26.00 | $26.00 | 3,470 | — | — |
| 2011-05-27 | $27.00 | $27.00 | 3,348 | — | — |
| 2011-05-26 | $27.00 | $27.00 | 6,236 | — | — |
| 2011-05-25 | $27.45 | $27.45 | 7,556 | — | — |
| 2011-05-24 | $25.00 | $25.00 | 1,960 | — | — |
| 2011-05-23 | $23.00 | $23.00 | 904 | — | — |
| 2011-05-20 | $24.00 | $24.00 | 2,390 | — | — |
| 2011-05-19 | $25.50 | $25.50 | 2,334 | — | — |
| 2011-05-18 | $24.00 | $24.00 | 458 | — | — |
| 2011-05-17 | $24.50 | $24.50 | 768 | — | — |
| 2011-05-16 | $21.25 | $21.25 | 5,400 | — | — |
| 2011-05-13 | $23.00 | $23.00 | 810 | — | — |
| 2011-05-12 | $23.50 | $23.50 | 1,802 | — | — |
| 2011-05-11 | $23.00 | $23.00 | 1,064 | — | — |
| 2011-05-10 | $23.50 | $23.50 | 1,234 | — | — |
| 2011-05-09 | $23.50 | $23.50 | 692 | — | — |
| 2011-05-06 | $23.50 | $23.50 | 920 | — | — |
| 2011-05-05 | $25.00 | $25.00 | 1,124 | — | — |
| 2011-05-04 | $23.50 | $23.50 | 2,780 | — | — |
| 2011-05-03 | $23.50 | $23.50 | 2,144 | — | — |
| 2011-05-02 | $23.10 | $23.10 | 1,472 | — | — |
| 2011-04-29 | $24.50 | $24.50 | 4,400 | — | — |
| 2011-04-28 | $25.50 | $25.50 | 1,814 | — | — |
| 2011-04-27 | $27.05 | $27.05 | 1,232 | — | — |
| 2011-04-26 | $27.00 | $27.00 | 3,560 | — | — |
| 2011-04-25 | $28.00 | $28.00 | 3,928 | — | — |
| 2011-04-21 | $29.00 | $29.00 | 1,788 | — | — |
| 2011-04-20 | $28.00 | $28.00 | 2,026 | — | — |
| 2011-04-19 | $30.00 | $30.00 | 1,224 | — | — |
| 2011-04-18 | $29.50 | $29.50 | 1,830 | — | — |
| 2011-04-15 | $31.00 | $31.00 | 1,224 | — | — |
| 2011-04-14 | $31.50 | $31.50 | 1,206 | — | — |
| 2011-04-13 | $29.50 | $29.50 | 1,708 | — | — |
| 2011-04-12 | $31.00 | $31.00 | 2,138 | — | — |
| 2011-04-11 | $31.50 | $31.50 | 1,466 | — | — |
| 2011-04-08 | $35.00 | $35.00 | 12,486 | — | — |
| 2011-04-07 | $31.00 | $31.00 | 1,180 | — | — |
| 2011-04-06 | $32.50 | $32.50 | 2,136 | — | — |
| 2011-04-05 | $29.55 | $29.55 | 1,244 | — | — |
| 2011-04-04 | $31.00 | $31.00 | 2,258 | — | — |
| 2011-04-01 | $30.50 | $30.50 | 930 | — | — |
| 2011-03-31 | $30.50 | $30.50 | 1,294 | — | — |
| 2011-03-30 | $30.00 | $30.00 | 2,344 | — | — |
| 2011-03-29 | $29.05 | $29.05 | 9,848 | — | — |
| 2011-03-28 | $27.10 | $27.10 | 12,034 | — | — |
| 2011-03-25 | $32.00 | $32.00 | 5,520 | — | — |
| 2011-03-24 | $34.00 | $34.00 | 8,624 | — | — |
| 2011-03-23 | $36.50 | $36.50 | 10,230 | — | — |
| 2011-03-22 | $35.75 | $35.75 | 6,562 | — | — |
| 2011-03-21 | $36.50 | $36.50 | 8,170 | — | — |
| 2011-03-18 | $35.50 | $35.50 | 6,760 | — | — |
| 2011-03-17 | $35.95 | $35.95 | 2,618 | — | — |
| 2011-03-16 | $36.00 | $36.00 | 4,496 | — | — |
| 2011-03-15 | $37.95 | $37.95 | 1,802 | — | — |
| 2011-03-14 | $37.75 | $37.75 | 3,334 | — | — |
| 2011-03-11 | $37.00 | $37.00 | 3,062 | — | — |
| 2011-03-10 | $33.50 | $33.50 | 2,418 | — | — |
| 2011-03-09 | $32.00 | $32.00 | 3,956 | — | — |
| 2011-03-08 | $31.00 | $31.00 | 7,876 | — | — |
| 2011-03-07 | $32.00 | $32.00 | 10,286 | — | — |
| 2011-03-04 | $37.50 | $37.50 | 6,002 | — | — |
| 2011-03-03 | $39.75 | $39.75 | 5,390 | — | — |
| 2011-03-02 | $38.00 | $38.00 | 6,068 | — | — |
| 2011-03-01 | $37.50 | $37.50 | 15,028 | — | — |
| 2011-02-28 | $41.00 | $41.00 | 15,964 | — | — |
| 2011-02-25 | $38.50 | $38.50 | 14,898 | — | — |
| 2011-02-24 | $37.45 | $37.45 | 18,588 | — | — |
| 2011-02-23 | $33.95 | $33.95 | 8,144 | — | — |
| 2011-02-22 | $34.75 | $34.75 | 11,024 | — | — |
| 2011-02-18 | $36.00 | $36.00 | 12,834 | — | — |
| 2011-02-17 | $31.25 | $31.25 | 1,532 | — | — |
| 2011-02-16 | $31.00 | $31.00 | 2,924 | — | — |
| 2011-02-15 | $29.00 | $29.00 | 524 | — | — |
| 2011-02-14 | $28.50 | $28.50 | 1,828 | — | — |
| 2011-02-11 | $29.70 | $29.70 | 9,086 | — | — |
| 2011-02-10 | $25.75 | $25.75 | 12,610 | — | — |
| 2011-02-09 | $28.00 | $28.00 | 190 | — | — |
| 2011-02-08 | $28.00 | $28.00 | 668 | — | — |
| 2011-02-07 | $28.50 | $28.50 | 468 | — | — |
| 2011-02-04 | $29.00 | $29.00 | 220 | — | — |
| 2011-02-03 | $28.75 | $28.75 | 350 | — | — |
| 2011-02-02 | $27.75 | $27.75 | 944 | — | — |
| 2011-02-01 | $27.50 | $27.50 | 222 | — | — |
| 2011-01-31 | $27.50 | $27.50 | 1,886 | — | — |
| 2011-01-28 | $27.45 | $27.45 | 954 | — | — |
| 2011-01-27 | $26.25 | $26.25 | 468 | — | — |
| 2011-01-26 | $27.25 | $27.25 | 1,332 | — | — |
| 2011-01-25 | $24.50 | $24.50 | 6,076 | — | — |
| 2011-01-24 | $24.00 | $24.00 | 1,152 | — | — |
| 2011-01-21 | $22.10 | $22.10 | 184 | — | — |
| 2011-01-20 | $23.50 | $23.50 | 152 | — | — |
| 2011-01-19 | $24.00 | $24.00 | 0 | — | — |
| 2011-01-18 | $24.00 | $24.00 | 442 | — | — |
| 2011-01-14 | $24.00 | $24.00 | 0 | — | — |
| 2011-01-13 | $24.00 | $24.00 | 1,004 | — | — |
| 2011-01-12 | $24.00 | $24.00 | 2,028 | — | — |
| 2011-01-11 | $24.00 | $24.00 | 1,858 | — | — |
| 2011-01-10 | $21.00 | $21.00 | 842 | — | — |
| 2011-01-07 | $20.05 | $20.05 | 20 | — | — |
| 2011-01-06 | $22.50 | $22.50 | 28 | — | — |
| 2011-01-05 | $19.80 | $19.80 | 248 | — | — |
| 2011-01-04 | $20.50 | $20.50 | 366 | — | — |
| 2011-01-03 | $21.00 | $21.00 | 260 | — | — |