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
- 2004-12-14 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 | $15.00 | $17.40 | 5,170 | — | — |
| 2011-12-29 | $14.50 | $16.82 | 10,760 | — | — |
| 2011-12-28 | $14.50 | $16.82 | 4,540 | — | — |
| 2011-12-27 | $14.70 | $17.05 | 4,470 | — | — |
| 2011-12-23 | $14.50 | $16.82 | 5,910 | — | — |
| 2011-12-22 | $14.20 | $16.47 | 19,270 | — | — |
| 2011-12-21 | $14.00 | $16.24 | 890 | — | — |
| 2011-12-20 | $13.60 | $15.78 | 1,750 | — | — |
| 2011-12-19 | $12.90 | $14.97 | 6,100 | — | — |
| 2011-12-16 | $12.60 | $14.62 | 8,480 | — | — |
| 2011-12-15 | $14.00 | $16.24 | 4,580 | — | — |
| 2011-12-14 | $14.40 | $16.71 | 14,100 | — | — |
| 2011-12-13 | $14.80 | $17.17 | 480 | — | — |
| 2011-12-12 | $15.50 | $17.98 | 900 | — | — |
| 2011-12-09 | $15.00 | $17.40 | 1,070 | — | — |
| 2011-12-08 | $14.40 | $16.71 | 1,140 | — | — |
| 2011-12-07 | $14.70 | $17.05 | 4,320 | — | — |
| 2011-12-06 | $14.50 | $16.82 | 660 | — | — |
| 2011-12-05 | $14.80 | $17.17 | 960 | — | — |
| 2011-12-02 | $14.80 | $17.17 | 1,070 | — | — |
| 2011-12-01 | $14.40 | $16.71 | 740 | — | — |
| 2011-11-30 | $14.60 | $16.94 | 1,680 | — | — |
| 2011-11-29 | $14.40 | $16.71 | 4,630 | — | — |
| 2011-11-28 | $16.00 | $18.56 | 760 | — | — |
| 2011-11-25 | $16.00 | $18.56 | 600 | — | — |
| 2011-11-23 | $15.90 | $18.45 | 840 | — | — |
| 2011-11-22 | $16.00 | $18.56 | 3,090 | — | — |
| 2011-11-21 | $17.50 | $20.30 | 990 | — | — |
| 2011-11-18 | $18.70 | $21.70 | 590 | — | — |
| 2011-11-17 | $18.80 | $21.81 | 3,480 | — | — |
| 2011-11-16 | $18.80 | $21.81 | 1,920 | — | — |
| 2011-11-15 | $18.30 | $21.23 | 2,690 | — | — |
| 2011-11-14 | $18.40 | $21.35 | 880 | — | — |
| 2011-11-11 | $17.90 | $20.77 | 490 | — | — |
| 2011-11-10 | $18.00 | $20.88 | 1,510 | — | — |
| 2011-11-09 | $17.20 | $19.96 | 1,720 | — | — |
| 2011-11-08 | $16.60 | $19.26 | 2,890 | — | — |
| 2011-11-07 | $15.80 | $18.33 | 1,920 | — | — |
| 2011-11-04 | $16.80 | $19.49 | 1,970 | — | — |
| 2011-11-03 | $16.90 | $19.61 | 1,590 | — | — |
| 2011-11-02 | $16.90 | $19.61 | 680 | — | — |
| 2011-11-01 | $16.10 | $18.68 | 150 | — | — |
| 2011-10-31 | $15.80 | $18.33 | 2,370 | — | — |
| 2011-10-28 | $16.00 | $18.56 | 1,590 | — | — |
| 2011-10-27 | $15.90 | $18.45 | 12,300 | — | — |
| 2011-10-26 | $16.70 | $19.38 | 6,240 | — | — |
| 2011-10-25 | $16.30 | $18.91 | 4,910 | — | — |
| 2011-10-24 | $15.30 | $17.75 | 12,300 | — | — |
| 2011-10-21 | $13.60 | $15.78 | 1,580 | — | — |
| 2011-10-20 | $13.30 | $15.43 | 180 | — | — |
| 2011-10-19 | $13.40 | $15.55 | 3,080 | — | — |
| 2011-10-18 | $13.90 | $16.13 | 5,680 | — | — |
| 2011-10-17 | $13.30 | $15.43 | 950 | — | — |
| 2011-10-14 | $13.30 | $15.43 | 3,090 | — | — |
| 2011-10-13 | $13.60 | $15.78 | 1,270 | — | — |
| 2011-10-12 | $13.70 | $15.89 | 1,870 | — | — |
| 2011-10-11 | $14.00 | $16.24 | 2,790 | — | — |
| 2011-10-10 | $13.60 | $15.78 | 2,940 | — | — |
| 2011-10-07 | $13.50 | $15.66 | 5,690 | — | — |
| 2011-10-06 | $13.30 | $15.43 | 3,300 | — | — |
| 2011-10-05 | $12.80 | $14.85 | 3,130 | — | — |
| 2011-10-04 | $13.30 | $15.43 | 4,270 | — | — |
| 2011-10-03 | $13.50 | $15.66 | 6,640 | — | — |
| 2011-09-30 | $14.50 | $16.82 | 6,370 | — | — |
| 2011-09-29 | $15.00 | $17.40 | 7,120 | — | — |
| 2011-09-28 | $14.60 | $16.94 | 4,900 | — | — |
| 2011-09-27 | $15.00 | $17.40 | 9,770 | — | — |
| 2011-09-26 | $15.20 | $17.64 | 2,630 | — | — |
| 2011-09-23 | $16.70 | $19.38 | 2,930 | — | — |
| 2011-09-22 | $15.10 | $17.52 | 16,350 | — | — |
| 2011-09-21 | $15.50 | $17.98 | 11,380 | — | — |
| 2011-09-20 | $16.20 | $18.80 | 3,950 | — | — |
| 2011-09-19 | $17.40 | $20.19 | 1,540 | — | — |
| 2011-09-16 | $18.30 | $21.23 | 12,040 | — | — |
| 2011-09-15 | $16.70 | $19.38 | 1,680 | — | — |
| 2011-09-14 | $16.70 | $19.38 | 7,870 | — | — |
| 2011-09-13 | $16.20 | $18.80 | 2,970 | — | — |
| 2011-09-12 | $16.20 | $18.80 | 3,600 | — | — |
| 2011-09-09 | $17.30 | $20.07 | 1,410 | — | — |
| 2011-09-08 | $17.90 | $20.77 | 1,970 | — | — |
| 2011-09-07 | $17.60 | $20.42 | 1,700 | — | — |
| 2011-09-06 | $17.50 | $20.30 | 1,160 | — | — |
| 2011-09-02 | $17.90 | $20.77 | 2,340 | — | — |
| 2011-09-01 | $19.00 | $22.04 | 3,520 | — | — |
| 2011-08-31 | $21.20 | $24.60 | 830 | — | — |
| 2011-08-30 | $21.50 | $24.94 | 5,550 | — | — |
| 2011-08-29 | $19.50 | $22.62 | 2,020 | — | — |
| 2011-08-26 | $18.30 | $21.23 | 650 | — | — |
| 2011-08-25 | $17.50 | $20.30 | 4,740 | — | — |
| 2011-08-24 | $17.70 | $20.54 | 240 | — | — |
| 2011-08-23 | $16.90 | $19.61 | 400 | — | — |
| 2011-08-22 | $17.10 | $19.84 | 5,070 | — | — |
| 2011-08-19 | $16.80 | $19.49 | 13,850 | — | — |
| 2011-08-18 | $17.90 | $20.77 | 15,420 | — | — |
| 2011-08-17 | $19.60 | $22.74 | 6,480 | — | — |
| 2011-08-16 | $19.60 | $22.74 | 1,460 | — | — |
| 2011-08-15 | $19.80 | $22.97 | 2,410 | — | — |
| 2011-08-12 | $20.40 | $23.67 | 1,520 | — | — |
| 2011-08-11 | $20.00 | $23.20 | 1,390 | — | — |
| 2011-08-10 | $19.90 | $23.09 | 2,920 | — | — |
| 2011-08-09 | $19.50 | $22.62 | 3,540 | — | — |
| 2011-08-08 | $18.50 | $21.46 | 81,370 | — | — |
| 2011-08-05 | $19.00 | $22.04 | 11,380 | — | — |
| 2011-08-04 | $19.30 | $22.39 | 22,900 | — | — |
| 2011-08-03 | $21.10 | $24.48 | 7,630 | — | — |
| 2011-08-02 | $21.80 | $25.29 | 6,660 | — | — |
| 2011-08-01 | $23.70 | $27.50 | 11,890 | — | — |
| 2011-07-29 | $22.50 | $26.10 | 9,410 | — | — |
| 2011-07-28 | $22.10 | $25.64 | 4,180 | — | — |
| 2011-07-27 | $22.00 | $25.52 | 5,660 | — | — |
| 2011-07-26 | $21.80 | $25.29 | 3,220 | — | — |
| 2011-07-25 | $21.80 | $25.29 | 3,400 | — | — |
| 2011-07-22 | $22.10 | $25.64 | 14,310 | — | — |
| 2011-07-21 | $21.40 | $24.83 | 4,270 | — | — |
| 2011-07-20 | $21.70 | $25.18 | 3,250 | — | — |
| 2011-07-19 | $21.20 | $24.60 | 4,940 | — | — |
| 2011-07-18 | $21.50 | $24.94 | 20,430 | — | — |
| 2011-07-15 | $21.20 | $24.60 | 10,440 | — | — |
| 2011-07-14 | $21.80 | $25.29 | 7,170 | — | — |
| 2011-07-13 | $22.20 | $25.76 | 7,820 | — | — |
| 2011-07-12 | $22.30 | $25.87 | 5,210 | — | — |
| 2011-07-11 | $22.30 | $25.87 | 3,880 | — | — |
| 2011-07-08 | $22.30 | $25.87 | 6,650 | — | — |
| 2011-07-07 | $22.10 | $25.64 | 6,630 | — | — |
| 2011-07-06 | $22.10 | $25.64 | 10,080 | — | — |
| 2011-07-05 | $22.10 | $25.64 | 8,150 | — | — |
| 2011-07-01 | $22.40 | $25.99 | 3,850 | — | — |
| 2011-06-30 | $23.10 | $26.80 | 25,570 | — | — |
| 2011-06-29 | $23.80 | $27.61 | 9,630 | — | — |
| 2011-06-28 | $24.00 | $27.84 | 8,300 | — | — |
| 2011-06-27 | $24.30 | $28.19 | 18,030 | — | — |
| 2011-06-24 | $27.50 | $31.91 | 177,600 | — | — |
| 2011-06-23 | $23.50 | $27.26 | 19,360 | — | — |
| 2011-06-22 | $23.30 | $27.03 | 25,040 | — | — |
| 2011-06-21 | $23.81 | $27.62 | 7,350 | — | — |
| 2011-06-20 | $24.23 | $28.12 | 9,925 | — | — |
| 2011-06-17 | $23.81 | $27.62 | 22,497 | — | — |
| 2011-06-16 | $25.00 | $29.00 | 7,256 | — | — |
| 2011-06-15 | $25.85 | $29.99 | 20,803 | — | — |
| 2011-06-14 | $26.36 | $30.58 | 4,798 | — | — |
| 2011-06-13 | $24.91 | $28.91 | 9,161 | — | — |
| 2011-06-10 | $25.09 | $29.10 | 9,149 | — | — |
| 2011-06-09 | $26.53 | $30.78 | 3,763 | — | — |
| 2011-06-08 | $26.96 | $31.27 | 8,444 | — | — |
| 2011-06-07 | $27.47 | $31.87 | 8,444 | — | — |
| 2011-06-06 | $27.72 | $32.16 | 5,821 | — | — |
| 2011-06-03 | $28.40 | $32.95 | 2,916 | — | — |
| 2011-06-02 | $28.83 | $33.44 | 1,976 | — | — |
| 2011-06-01 | $28.66 | $33.25 | 4,363 | — | — |
| 2011-05-31 | $29.51 | $34.23 | 4,222 | — | — |
| 2011-05-27 | $29.34 | $34.04 | 2,199 | — | — |
| 2011-05-26 | $28.91 | $33.54 | 2,234 | — | — |
| 2011-05-25 | $28.57 | $33.15 | 7,597 | — | — |
| 2011-05-24 | $27.64 | $32.06 | 6,374 | — | — |
| 2011-05-23 | $27.55 | $31.96 | 2,693 | — | — |
| 2011-05-20 | $27.38 | $31.77 | 5,586 | — | — |
| 2011-05-19 | $27.81 | $32.26 | 2,881 | — | — |
| 2011-05-18 | $27.72 | $32.16 | 1,294 | — | — |
| 2011-05-17 | $27.72 | $32.16 | 2,540 | — | — |
| 2011-05-16 | $27.38 | $31.77 | 5,116 | — | — |
| 2011-05-13 | $29.00 | $33.64 | 4,116 | — | — |
| 2011-05-12 | $30.19 | $35.02 | 2,940 | — | — |
| 2011-05-11 | $29.08 | $33.74 | 4,434 | — | — |
| 2011-05-10 | $30.02 | $34.83 | 4,057 | — | — |
| 2011-05-09 | $30.10 | $34.92 | 3,058 | — | — |
| 2011-05-06 | $29.17 | $33.84 | 7,409 | — | — |
| 2011-05-05 | $29.42 | $34.14 | 4,798 | — | — |
| 2011-05-04 | $29.76 | $34.53 | 2,705 | — | — |
| 2011-05-03 | $30.70 | $35.61 | 3,293 | — | — |
| 2011-05-02 | $30.87 | $35.81 | 4,704 | — | — |
| 2011-04-29 | $30.78 | $35.71 | 17,405 | — | — |
| 2011-04-28 | $31.04 | $36.01 | 6,280 | — | — |
| 2011-04-27 | $31.29 | $36.31 | 5,468 | — | — |
| 2011-04-26 | $31.46 | $36.50 | 4,422 | — | — |
| 2011-04-25 | $32.06 | $37.19 | 1,294 | — | — |
| 2011-04-21 | $32.14 | $37.29 | 4,586 | — | — |
| 2011-04-20 | $32.48 | $37.69 | 4,245 | — | — |
| 2011-04-19 | $31.29 | $36.31 | 3,152 | — | — |
| 2011-04-18 | $31.38 | $36.40 | 3,834 | — | — |
| 2011-04-15 | $31.89 | $37.00 | 5,410 | — | — |
| 2011-04-14 | $32.48 | $37.69 | 2,905 | — | — |
| 2011-04-13 | $33.16 | $38.48 | 3,599 | — | — |
| 2011-04-12 | $35.54 | $41.24 | 8,514 | — | — |
| 2011-04-11 | $36.73 | $42.62 | 8,208 | — | — |
| 2011-04-08 | $35.71 | $41.44 | 14,747 | — | — |
| 2011-04-07 | $31.97 | $37.09 | 1,317 | — | — |
| 2011-04-06 | $32.23 | $37.39 | 1,658 | — | — |
| 2011-04-05 | $31.38 | $36.40 | 1,176 | — | — |
| 2011-04-04 | $31.12 | $36.11 | 788 | — | — |
| 2011-04-01 | $31.04 | $36.01 | 835 | — | — |
| 2011-03-31 | $31.46 | $36.50 | 3,058 | — | — |
| 2011-03-30 | $31.46 | $36.50 | 1,070 | — | — |
| 2011-03-29 | $31.12 | $36.11 | 5,539 | — | — |
| 2011-03-28 | $30.70 | $35.61 | 1,352 | — | — |
| 2011-03-25 | $30.87 | $35.81 | 2,176 | — | — |
| 2011-03-24 | $31.29 | $36.31 | 753 | — | — |
| 2011-03-23 | $31.21 | $36.21 | 2,281 | — | — |
| 2011-03-22 | $31.29 | $36.31 | 1,223 | — | — |
| 2011-03-21 | $31.72 | $36.80 | 2,505 | — | — |
| 2011-03-18 | $31.21 | $36.21 | 4,445 | — | — |
| 2011-03-17 | $30.61 | $35.52 | 3,328 | — | — |
| 2011-03-16 | $30.36 | $35.22 | 5,504 | — | — |
| 2011-03-15 | $30.87 | $35.81 | 8,679 | — | — |
| 2011-03-14 | $31.46 | $36.50 | 1,541 | — | — |
| 2011-03-11 | $31.46 | $36.50 | 3,022 | — | — |
| 2011-03-10 | $31.21 | $36.21 | 4,375 | — | — |
| 2011-03-09 | $31.04 | $36.01 | 541 | — | — |
| 2011-03-08 | $31.38 | $36.40 | 1,011 | — | — |
| 2011-03-07 | $30.87 | $35.81 | 2,293 | — | — |
| 2011-03-04 | $32.14 | $37.29 | 635 | — | — |
| 2011-03-03 | $32.40 | $37.59 | 1,282 | — | — |
| 2011-03-02 | $31.80 | $36.90 | 1,047 | — | — |
| 2011-03-01 | $31.46 | $36.50 | 1,305 | — | — |
| 2011-02-28 | $32.91 | $38.18 | 2,129 | — | — |
| 2011-02-25 | $32.74 | $37.98 | 2,458 | — | — |
| 2011-02-24 | $31.12 | $36.11 | 5,856 | — | — |
| 2011-02-23 | $30.95 | $35.91 | 6,092 | — | — |
| 2011-02-22 | $30.87 | $35.81 | 5,198 | — | — |
| 2011-02-18 | $31.89 | $37.00 | 1,905 | — | — |
| 2011-02-17 | $32.48 | $37.69 | 3,152 | — | — |
| 2011-02-16 | $32.82 | $38.08 | 1,529 | — | — |
| 2011-02-15 | $32.57 | $37.79 | 2,470 | — | — |
| 2011-02-14 | $32.23 | $37.39 | 6,880 | — | — |
| 2011-02-11 | $32.99 | $38.28 | 1,211 | — | — |
| 2011-02-10 | $33.08 | $38.38 | 2,858 | — | — |
| 2011-02-09 | $32.48 | $37.69 | 788 | — | — |
| 2011-02-08 | $32.65 | $37.88 | 1,835 | — | — |
| 2011-02-07 | $32.40 | $37.59 | 3,022 | — | — |
| 2011-02-04 | $32.14 | $37.29 | 3,140 | — | — |
| 2011-02-03 | $31.46 | $36.50 | 3,399 | — | — |
| 2011-02-02 | $31.29 | $36.31 | 1,023 | — | — |
| 2011-02-01 | $31.38 | $36.40 | 6,762 | — | — |
| 2011-01-31 | $30.87 | $35.81 | 3,728 | — | — |
| 2011-01-28 | $30.87 | $35.81 | 4,245 | — | — |
| 2011-01-27 | $32.06 | $37.19 | 1,423 | — | — |
| 2011-01-26 | $32.23 | $37.39 | 4,304 | — | — |
| 2011-01-25 | $31.80 | $36.90 | 7,032 | — | — |
| 2011-01-24 | $32.06 | $37.19 | 2,670 | — | — |
| 2011-01-21 | $31.89 | $37.00 | 4,151 | — | — |
| 2011-01-20 | $31.80 | $36.90 | 6,703 | — | — |
| 2011-01-19 | $32.31 | $37.49 | 5,692 | — | — |
| 2011-01-18 | $32.65 | $37.88 | 2,011 | — | — |
| 2011-01-14 | $32.74 | $37.98 | 5,045 | — | — |
| 2011-01-13 | $32.40 | $37.59 | 5,316 | — | — |
| 2011-01-12 | $32.48 | $37.69 | 6,856 | — | — |
| 2011-01-11 | $32.23 | $37.39 | 3,387 | — | — |
| 2011-01-10 | $32.31 | $37.49 | 13,042 | — | — |
| 2011-01-07 | $32.82 | $38.08 | 19,263 | — | — |
| 2011-01-06 | $32.91 | $38.18 | 16,993 | — | — |
| 2011-01-05 | $32.99 | $38.28 | 10,737 | — | — |
| 2011-01-04 | $32.74 | $37.98 | 8,079 | — | — |
| 2011-01-03 | $32.31 | $37.49 | 11,125 | — | — |