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
- 2010-03-29 to 2026-08-28
- 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 | $26.20 | $26.20 | 1,651 |
| 2011-12-29 | $28.00 | $28.00 | 103 |
| 2011-12-28 | $26.00 | $26.00 | 1,268 |
| 2011-12-27 | $28.30 | $28.30 | 334 |
| 2011-12-23 | $28.30 | $28.30 | 967 |
| 2011-12-22 | $28.00 | $28.00 | 1,289 |
| 2011-12-21 | $26.50 | $26.50 | 1,065 |
| 2011-12-20 | $30.00 | $30.00 | 1,688 |
| 2011-12-19 | $33.00 | $33.00 | 95 |
| 2011-12-16 | $34.00 | $34.00 | 2,220 |
| 2011-12-15 | $33.00 | $33.00 | 1,413 |
| 2011-12-14 | $32.50 | $32.50 | 4,819 |
| 2011-12-13 | $31.00 | $31.00 | 2,846 |
| 2011-12-12 | $29.10 | $29.10 | 3,020 |
| 2011-12-09 | $28.50 | $28.50 | 4,197 |
| 2011-12-08 | $26.00 | $26.00 | 2,349 |
| 2011-12-07 | $23.00 | $23.00 | 1,812 |
| 2011-12-06 | $21.50 | $21.50 | 42 |
| 2011-12-05 | $21.90 | $21.90 | 2,005 |
| 2011-12-02 | $19.00 | $19.00 | 654 |
| 2011-12-01 | $20.00 | $20.00 | 1,303 |
| 2011-11-30 | $20.00 | $20.00 | 385 |
| 2011-11-29 | $20.00 | $20.00 | 612 |
| 2011-11-28 | $20.00 | $20.00 | 382 |
| 2011-11-25 | $20.00 | $20.00 | 100 |
| 2011-11-23 | $20.00 | $20.00 | 100 |
| 2011-11-22 | $21.00 | $21.00 | 1,169 |
| 2011-11-21 | $20.30 | $20.30 | 645 |
| 2011-11-18 | $20.20 | $20.20 | 290 |
| 2011-11-17 | $20.50 | $20.50 | 880 |
| 2011-11-16 | $20.90 | $20.90 | 1,318 |
| 2011-11-15 | $19.00 | $19.00 | 798 |
| 2011-11-14 | $19.00 | $19.00 | 817 |
| 2011-11-11 | $18.00 | $18.00 | 503 |
| 2011-11-10 | $15.00 | $15.00 | 2,372 |
| 2011-11-09 | $15.00 | $15.00 | 407 |
| 2011-11-08 | $13.20 | $13.20 | 2,645 |
| 2011-11-07 | $13.50 | $13.50 | 0 |
| 2011-11-04 | $13.50 | $13.50 | 0 |
| 2011-11-03 | $13.50 | $13.50 | 16 |
| 2011-11-02 | $13.50 | $13.50 | 0 |
| 2011-11-01 | $13.50 | $13.50 | 327 |
| 2011-10-31 | $9.00 | $9.00 | 837 |
| 2011-10-28 | $11.00 | $11.00 | 561 |
| 2011-10-27 | $10.50 | $10.50 | 1,302 |
| 2011-10-26 | $13.50 | $13.50 | 492 |
| 2011-10-25 | $13.00 | $13.00 | 0 |
| 2011-10-24 | $13.00 | $13.00 | 0 |
| 2011-10-21 | $13.00 | $13.00 | 0 |
| 2011-10-20 | $13.00 | $13.00 | 0 |
| 2011-10-19 | $13.00 | $13.00 | 7 |
| 2011-10-18 | $14.00 | $14.00 | 0 |
| 2011-10-17 | $14.00 | $14.00 | 205 |
| 2011-10-14 | $14.00 | $14.00 | 0 |
| 2011-10-13 | $14.00 | $14.00 | 145 |
| 2011-10-12 | $17.00 | $17.00 | 0 |
| 2011-10-11 | $17.00 | $17.00 | 0 |
| 2011-10-10 | $17.00 | $17.00 | 344 |
| 2011-10-07 | $16.00 | $16.00 | 130 |
| 2011-10-06 | $11.00 | $11.00 | 301 |
| 2011-10-05 | $11.00 | $11.00 | 117 |
| 2011-10-04 | $10.00 | $10.00 | 673 |
| 2011-10-03 | $10.00 | $10.00 | 260 |
| 2011-09-30 | $12.00 | $12.00 | 0 |
| 2011-09-29 | $12.00 | $12.00 | 0 |
| 2011-09-28 | $12.00 | $12.00 | 0 |
| 2011-09-27 | $12.00 | $12.00 | 126 |
| 2011-09-26 | $14.60 | $14.60 | 353 |
| 2011-09-23 | $14.90 | $14.90 | 800 |
| 2011-09-22 | $15.20 | $15.20 | 739 |
| 2011-09-21 | $15.00 | $15.00 | 10 |
| 2011-09-20 | $15.00 | $15.00 | 663 |
| 2011-09-19 | $15.10 | $15.10 | 301 |
| 2011-09-16 | $14.90 | $14.90 | 7 |
| 2011-09-15 | $14.90 | $14.90 | 60 |
| 2011-09-14 | $15.00 | $15.00 | 171 |
| 2011-09-13 | $16.00 | $16.00 | 823 |
| 2011-09-12 | $17.50 | $17.50 | 277 |
| 2011-09-09 | $15.10 | $15.10 | 135 |
| 2011-09-08 | $17.50 | $17.50 | 302 |
| 2011-09-07 | $17.00 | $17.00 | 220 |
| 2011-09-06 | $16.00 | $16.00 | 840 |
| 2011-09-02 | $18.00 | $18.00 | 264 |
| 2011-09-01 | $17.90 | $17.90 | 457 |
| 2011-08-31 | $17.50 | $17.50 | 5,049 |
| 2011-08-30 | $12.50 | $12.50 | 2,484 |
| 2011-08-29 | $16.20 | $16.20 | 339 |
| 2011-08-26 | $18.50 | $18.50 | 0 |
| 2011-08-25 | $18.50 | $18.50 | 370 |
| 2011-08-24 | $18.50 | $18.50 | 423 |
| 2011-08-23 | $20.50 | $20.50 | 1,856 |
| 2011-08-22 | $19.00 | $19.00 | 4,178 |
| 2011-08-19 | $20.00 | $20.00 | 922 |
| 2011-08-18 | $16.20 | $16.20 | 845 |
| 2011-08-17 | $18.50 | $18.50 | 581 |
| 2011-08-16 | $18.00 | $18.00 | 316 |
| 2011-08-15 | $18.00 | $18.00 | 704 |
| 2011-08-12 | $18.00 | $18.00 | 359 |
| 2011-08-11 | $18.00 | $18.00 | 138 |
| 2011-08-10 | $17.50 | $17.50 | 1,153 |
| 2011-08-09 | $17.50 | $17.50 | 606 |
| 2011-08-08 | $19.00 | $19.00 | 1,480 |
| 2011-08-05 | $18.30 | $18.30 | 431 |
| 2011-08-04 | $19.00 | $19.00 | 932 |
| 2011-08-03 | $19.80 | $19.80 | 696 |
| 2011-08-02 | $20.00 | $20.00 | 340 |
| 2011-08-01 | $16.50 | $16.50 | 2,627 |
| 2011-07-29 | $16.00 | $16.00 | 968 |
| 2011-07-28 | $16.00 | $16.00 | 1,222 |
| 2011-07-27 | $18.00 | $18.00 | 1,116 |
| 2011-07-26 | $16.00 | $16.00 | 1,554 |
| 2011-07-25 | $18.00 | $18.00 | 4,625 |
| 2011-07-22 | $19.40 | $19.40 | 12,803 |
| 2011-07-21 | $14.00 | $14.00 | 3,666 |
| 2011-07-20 | $12.00 | $12.00 | 5,033 |
| 2011-07-19 | $12.00 | $12.00 | 10,621 |
| 2011-07-18 | $10.00 | $10.00 | 15,927 |
| 2011-07-15 | $8.40 | $8.40 | 70 |
| 2011-07-14 | $8.40 | $8.40 | 725 |
| 2011-07-13 | $8.10 | $8.10 | 1,516 |
| 2011-07-12 | $7.50 | $7.50 | 3,657 |
| 2011-07-11 | $5.90 | $5.90 | 4,405 |
| 2011-07-08 | $7.50 | $7.50 | 2,833 |
| 2011-07-07 | $7.30 | $7.30 | 3,386 |
| 2011-07-06 | $7.50 | $7.50 | 899 |
| 2011-07-05 | $5.60 | $5.60 | 3,095 |
| 2011-07-01 | $6.80 | $6.80 | 2,857 |
| 2011-06-30 | $6.80 | $6.80 | 3,383 |
| 2011-06-29 | $8.20 | $8.20 | 8,204 |
| 2011-06-28 | $8.00 | $8.00 | 1,691 |
| 2011-06-27 | $7.90 | $7.90 | 12,077 |
| 2011-06-24 | $6.20 | $6.20 | 2,067 |
| 2011-06-23 | $6.00 | $6.00 | 8,681 |
| 2011-06-22 | $8.40 | $8.40 | 0 |
| 2011-06-21 | $8.40 | $8.40 | 604 |
| 2011-06-20 | $8.60 | $8.60 | 84 |
| 2011-06-17 | $8.80 | $8.80 | 2,477 |
| 2011-06-16 | $8.00 | $8.00 | 1,606 |
| 2011-06-15 | $8.00 | $8.00 | 4,788 |
| 2011-06-14 | $6.20 | $6.20 | 4,720 |
| 2011-06-13 | $6.30 | $6.30 | 4,913 |
| 2011-06-10 | $6.50 | $6.50 | 302 |
| 2011-06-09 | $7.70 | $7.70 | 25 |
| 2011-06-08 | $7.70 | $7.70 | 4,777 |
| 2011-06-07 | $7.00 | $7.00 | 16,113 |
| 2011-06-06 | $5.00 | $5.00 | 1,547 |
| 2011-06-03 | $5.10 | $5.10 | 3,008 |
| 2011-06-02 | $5.50 | $5.50 | 10,707 |
| 2011-06-01 | $7.50 | $7.50 | 0 |
| 2011-05-31 | $7.50 | $7.50 | 550 |
| 2011-05-27 | $8.00 | $8.00 | 6,900 |
| 2011-05-26 | $7.00 | $7.00 | 852 |
| 2011-05-25 | $7.00 | $7.00 | 502 |
| 2011-05-24 | $8.00 | $8.00 | 6,128 |
| 2011-05-23 | $7.00 | $7.00 | 9,499 |
| 2011-05-20 | $5.40 | $5.40 | 8,122 |
| 2011-05-19 | $7.00 | $7.00 | 9,346 |
| 2011-05-18 | $9.60 | $9.60 | 2,934 |
| 2011-05-17 | $14.50 | $14.50 | 11,022 |
| 2011-05-16 | $9.00 | $9.00 | 5,395 |
| 2011-05-13 | $8.50 | $8.50 | 15,568 |
| 2011-05-12 | $4.10 | $4.10 | 15,355 |
| 2011-05-11 | $2.40 | $2.40 | 8,553 |
| 2011-05-10 | $1.60 | $1.60 | 960 |
| 2011-05-09 | $2.00 | $2.00 | 273 |
| 2011-05-06 | $2.00 | $2.00 | 215 |
| 2011-05-05 | $2.90 | $2.90 | 0 |
| 2011-05-04 | $2.90 | $2.90 | 132 |
| 2011-05-03 | $1.80 | $1.80 | 0 |
| 2011-05-02 | $1.80 | $1.80 | 0 |
| 2011-04-29 | $1.80 | $1.80 | 1,160 |
| 2011-04-28 | $2.00 | $2.00 | 150 |
| 2011-04-27 | $1.60 | $1.60 | 531 |
| 2011-04-26 | $2.00 | $2.00 | 3,151 |
| 2011-04-25 | $2.20 | $2.20 | 16,440 |
| 2011-04-21 | $1.10 | $1.10 | 20 |
| 2011-04-20 | $1.10 | $1.10 | 0 |
| 2011-04-19 | $1.10 | $1.10 | 0 |
| 2011-04-18 | $1.10 | $1.10 | 0 |
| 2011-04-15 | $1.10 | $1.10 | 0 |
| 2011-04-14 | $1.10 | $1.10 | 0 |
| 2011-04-13 | $1.10 | $1.10 | 0 |
| 2011-04-12 | $1.10 | $1.10 | 0 |
| 2011-04-11 | $1.10 | $1.10 | 376 |
| 2011-04-08 | $2.40 | $2.40 | 5 |
| 2011-04-07 | $1.60 | $1.60 | 0 |
| 2011-04-06 | $1.60 | $1.60 | 0 |
| 2011-04-05 | $1.60 | $1.60 | 220 |
| 2011-04-04 | $1.50 | $1.50 | 0 |
| 2011-04-01 | $1.50 | $1.50 | 733 |
| 2011-03-31 | $3.00 | $3.00 | 0 |
| 2011-03-30 | $3.00 | $3.00 | 5 |
| 2011-03-29 | $3.00 | $3.00 | 0 |
| 2011-03-28 | $3.00 | $3.00 | 0 |
| 2011-03-25 | $3.00 | $3.00 | 10 |
| 2011-03-24 | $3.00 | $3.00 | 80 |
| 2011-03-23 | $4.00 | $4.00 | 0 |
| 2011-03-22 | $4.00 | $4.00 | 198 |
| 2011-03-21 | $3.00 | $3.00 | 15 |
| 2011-03-18 | $4.00 | $4.00 | 0 |
| 2011-03-17 | $4.00 | $4.00 | 0 |
| 2011-03-16 | $4.00 | $4.00 | 0 |
| 2011-03-15 | $4.00 | $4.00 | 5 |
| 2011-03-14 | $4.00 | $4.00 | 0 |
| 2011-03-11 | $4.00 | $4.00 | 0 |
| 2011-03-10 | $4.00 | $4.00 | 5 |
| 2011-03-09 | $4.50 | $4.50 | 0 |
| 2011-03-08 | $4.50 | $4.50 | 0 |
| 2011-03-07 | $4.50 | $4.50 | 2 |
| 2011-03-04 | $4.50 | $4.50 | 2 |
| 2011-03-03 | $4.50 | $4.50 | 0 |
| 2011-03-02 | $4.50 | $4.50 | 0 |
| 2011-03-01 | $4.50 | $4.50 | 0 |
| 2011-02-28 | $4.50 | $4.50 | 0 |
| 2011-02-25 | $4.50 | $4.50 | 2 |
| 2011-02-24 | $4.00 | $4.00 | 55 |
| 2011-02-23 | $4.00 | $4.00 | 2 |
| 2011-02-22 | $4.00 | $4.00 | 8 |
| 2011-02-18 | $4.00 | $4.00 | 0 |
| 2011-02-17 | $4.00 | $4.00 | 125 |
| 2011-02-16 | $4.00 | $4.00 | 15 |
| 2011-02-15 | $4.00 | $4.00 | 33 |
| 2011-02-14 | $4.00 | $4.00 | 5 |
| 2011-02-11 | $4.00 | $4.00 | 224 |
| 2011-02-10 | $4.50 | $4.50 | 306 |
| 2011-02-09 | $6.90 | $6.90 | 637 |
| 2011-02-08 | $3.50 | $3.50 | 10 |
| 2011-02-07 | $3.50 | $3.50 | 0 |
| 2011-02-04 | $3.50 | $3.50 | 112 |
| 2011-02-03 | $3.10 | $3.10 | 3 |
| 2011-02-02 | $3.10 | $3.10 | 0 |
| 2011-02-01 | $3.10 | $3.10 | 0 |
| 2011-01-31 | $3.10 | $3.10 | 60 |
| 2011-01-28 | $3.10 | $3.10 | 893 |
| 2011-01-27 | $4.00 | $4.00 | 0 |
| 2011-01-26 | $4.00 | $4.00 | 0 |
| 2011-01-25 | $4.00 | $4.00 | 65 |
| 2011-01-24 | $3.30 | $3.30 | 35 |
| 2011-01-21 | $3.30 | $3.30 | 5 |
| 2011-01-20 | $3.30 | $3.30 | 190 |
| 2011-01-19 | $3.30 | $3.30 | 23 |
| 2011-01-18 | $3.30 | $3.30 | 105 |
| 2011-01-14 | $3.30 | $3.30 | 0 |
| 2011-01-13 | $3.30 | $3.30 | 0 |
| 2011-01-12 | $3.30 | $3.30 | 5 |
| 2011-01-11 | $5.00 | $5.00 | 550 |
| 2011-01-10 | $4.00 | $4.00 | 343 |
| 2011-01-07 | $4.00 | $4.00 | 0 |
| 2011-01-06 | $4.00 | $4.00 | 117 |
| 2011-01-05 | $4.00 | $4.00 | 472 |
| 2011-01-04 | $4.00 | $4.00 | 264 |
| 2011-01-03 | $4.00 | $4.00 | 5 |