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
- 1996-01-09 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 | $12.48 | $16.97 | 250 | — | — |
| 2011-12-29 | $13.12 | $17.84 | 150 | — | — |
| 2011-12-28 | $12.40 | $16.86 | 13 | — | — |
| 2011-12-27 | $13.36 | $18.17 | 875 | — | — |
| 2011-12-23 | $11.20 | $15.23 | 1,063 | — | — |
| 2011-12-22 | $11.28 | $15.34 | 50 | — | — |
| 2011-12-21 | $12.32 | $16.75 | 875 | — | — |
| 2011-12-20 | $13.36 | $18.17 | 0 | — | — |
| 2011-12-19 | $13.36 | $18.17 | 13 | — | — |
| 2011-12-16 | $13.76 | $18.71 | 0 | — | — |
| 2011-12-15 | $13.76 | $18.71 | 0 | — | — |
| 2011-12-14 | $13.76 | $18.71 | 63 | — | — |
| 2011-12-13 | $14.72 | $20.02 | 0 | — | — |
| 2011-12-12 | $14.72 | $20.02 | 113 | — | — |
| 2011-12-09 | $12.40 | $16.86 | 225 | — | — |
| 2011-12-08 | $10.40 | $14.14 | 0 | — | — |
| 2011-12-07 | $10.40 | $14.14 | 150 | — | — |
| 2011-12-06 | $11.36 | $15.45 | 125 | — | — |
| 2011-12-05 | $11.60 | $15.77 | 0 | — | — |
| 2011-12-02 | $11.60 | $15.77 | 0 | — | — |
| 2011-12-01 | $11.60 | $15.77 | 150 | — | — |
| 2011-11-30 | $11.68 | $15.88 | 163 | — | — |
| 2011-11-29 | $11.44 | $15.56 | 225 | — | — |
| 2011-11-28 | $14.72 | $20.02 | 0 | — | — |
| 2011-11-25 | $14.72 | $20.02 | 63 | — | — |
| 2011-11-23 | $14.40 | $19.58 | 0 | — | — |
| 2011-11-22 | $14.40 | $19.58 | 263 | — | — |
| 2011-11-21 | $14.00 | $19.04 | 1,638 | — | — |
| 2011-11-18 | $15.36 | $20.89 | 0 | — | — |
| 2011-11-17 | $15.36 | $20.89 | 0 | — | — |
| 2011-11-16 | $15.36 | $20.89 | 0 | — | — |
| 2011-11-15 | $15.36 | $20.89 | 0 | — | — |
| 2011-11-14 | $15.36 | $20.89 | 25 | — | — |
| 2011-11-11 | $15.36 | $20.89 | 0 | — | — |
| 2011-11-10 | $15.36 | $20.89 | 0 | — | — |
| 2011-11-09 | $15.36 | $20.89 | 25 | — | — |
| 2011-11-08 | $14.08 | $19.15 | 0 | — | — |
| 2011-11-07 | $14.08 | $19.15 | 13 | — | — |
| 2011-11-04 | $14.08 | $19.15 | 0 | — | — |
| 2011-11-03 | $14.08 | $19.15 | 0 | — | — |
| 2011-11-02 | $14.08 | $19.15 | 0 | — | — |
| 2011-11-01 | $14.08 | $19.15 | 0 | — | — |
| 2011-10-31 | $14.08 | $19.15 | 13 | — | — |
| 2011-10-28 | $14.08 | $19.15 | 0 | — | — |
| 2011-10-27 | $14.08 | $19.15 | 1,363 | — | — |
| 2011-10-26 | $13.68 | $18.60 | 900 | — | — |
| 2011-10-25 | $14.64 | $19.91 | 975 | — | — |
| 2011-10-24 | $14.80 | $20.13 | 675 | — | — |
| 2011-10-21 | $14.32 | $19.47 | 63 | — | — |
| 2011-10-20 | $13.28 | $18.06 | 963 | — | — |
| 2011-10-19 | $14.08 | $19.15 | 1,675 | — | — |
| 2011-10-18 | $14.32 | $19.47 | 213 | — | — |
| 2011-10-17 | $12.88 | $17.51 | 913 | — | — |
| 2011-10-14 | $14.40 | $19.58 | 413 | — | — |
| 2011-10-13 | $14.88 | $20.23 | 800 | — | — |
| 2011-10-12 | $12.40 | $16.86 | 1,075 | — | — |
| 2011-10-11 | $11.68 | $15.88 | 1,113 | — | — |
| 2011-10-10 | $12.40 | $16.86 | 288 | — | — |
| 2011-10-07 | $11.92 | $16.21 | 563 | — | — |
| 2011-10-06 | $12.00 | $16.32 | 0 | — | — |
| 2011-10-05 | $12.00 | $16.32 | 0 | — | — |
| 2011-10-04 | $12.00 | $16.32 | 0 | — | — |
| 2011-10-03 | $12.00 | $16.32 | 0 | — | — |
| 2011-09-30 | $12.00 | $16.32 | 0 | — | — |
| 2011-09-29 | $12.00 | $16.32 | 0 | — | — |
| 2011-09-28 | $12.00 | $16.32 | 0 | — | — |
| 2011-09-27 | $12.00 | $16.32 | 50 | — | — |
| 2011-09-26 | $10.00 | $13.60 | 50 | — | — |
| 2011-09-23 | $11.44 | $15.56 | 13 | — | — |
| 2011-09-22 | $12.16 | $16.54 | 725 | — | — |
| 2011-09-21 | $11.84 | $16.10 | 38 | — | — |
| 2011-09-20 | $10.40 | $14.14 | 0 | — | — |
| 2011-09-19 | $10.40 | $14.14 | 0 | — | — |
| 2011-09-16 | $10.40 | $14.14 | 213 | — | — |
| 2011-09-15 | $11.44 | $15.56 | 50 | — | — |
| 2011-09-14 | $11.52 | $15.67 | 0 | — | — |
| 2011-09-13 | $11.52 | $15.67 | 0 | — | — |
| 2011-09-12 | $11.52 | $15.67 | 0 | — | — |
| 2011-09-09 | $11.52 | $15.67 | 100 | — | — |
| 2011-09-08 | $10.80 | $14.69 | 13 | — | — |
| 2011-09-07 | $10.80 | $14.69 | 63 | — | — |
| 2011-09-06 | $11.28 | $15.34 | 75 | — | — |
| 2011-09-02 | $11.84 | $16.10 | 38 | — | — |
| 2011-09-01 | $11.28 | $15.34 | 288 | — | — |
| 2011-08-31 | $11.84 | $16.10 | 275 | — | — |
| 2011-08-30 | $12.24 | $16.64 | 13 | — | — |
| 2011-08-29 | $12.08 | $16.43 | 25 | — | — |
| 2011-08-26 | $12.56 | $17.08 | 0 | — | — |
| 2011-08-25 | $12.56 | $17.08 | 38 | — | — |
| 2011-08-24 | $12.32 | $16.75 | 38 | — | — |
| 2011-08-23 | $12.64 | $17.19 | 363 | — | — |
| 2011-08-22 | $12.64 | $17.19 | 275 | — | — |
| 2011-08-19 | $14.08 | $19.15 | 425 | — | — |
| 2011-08-18 | $14.80 | $20.13 | 488 | — | — |
| 2011-08-17 | $14.48 | $19.69 | 163 | — | — |
| 2011-08-16 | $16.00 | $21.76 | 663 | — | — |
| 2011-08-15 | $16.40 | $22.30 | 38 | — | — |
| 2011-08-12 | $16.00 | $21.76 | 38 | — | — |
| 2011-08-11 | $16.56 | $22.52 | 0 | — | — |
| 2011-08-10 | $16.56 | $22.52 | 0 | — | — |
| 2011-08-09 | $16.56 | $22.52 | 25 | — | — |
| 2011-08-08 | $16.16 | $21.98 | 0 | — | — |
| 2011-08-05 | $16.16 | $21.98 | 0 | — | — |
| 2011-08-04 | $16.16 | $21.98 | 0 | — | — |
| 2011-08-03 | $16.16 | $21.98 | 0 | — | — |
| 2011-08-02 | $16.16 | $21.98 | 0 | — | — |
| 2011-08-01 | $16.16 | $21.98 | 0 | — | — |
| 2011-07-29 | $16.16 | $21.98 | 0 | — | — |
| 2011-07-28 | $16.16 | $21.98 | 25 | — | — |
| 2011-07-27 | $17.84 | $24.26 | 0 | — | — |
| 2011-07-26 | $17.84 | $24.26 | 0 | — | — |
| 2011-07-25 | $17.84 | $24.26 | 0 | — | — |
| 2011-07-22 | $17.84 | $24.26 | 0 | — | — |
| 2011-07-21 | $17.84 | $24.26 | 0 | — | — |
| 2011-07-20 | $17.84 | $24.26 | 0 | — | — |
| 2011-07-19 | $17.84 | $24.26 | 0 | — | — |
| 2011-07-18 | $17.84 | $24.26 | 0 | — | — |
| 2011-07-15 | $17.84 | $24.26 | 0 | — | — |
| 2011-07-14 | $17.84 | $24.26 | 0 | — | — |
| 2011-07-13 | $17.84 | $24.26 | 0 | — | — |
| 2011-07-12 | $17.84 | $24.26 | 13 | — | — |
| 2011-07-11 | $16.32 | $22.19 | 13 | — | — |
| 2011-07-08 | $16.80 | $22.85 | 25 | — | — |
| 2011-07-07 | $16.96 | $23.06 | 138 | — | — |
| 2011-07-06 | $17.60 | $23.93 | 0 | — | — |
| 2011-07-05 | $17.60 | $23.93 | 675 | — | — |
| 2011-07-01 | $17.84 | $24.26 | 0 | — | — |
| 2011-06-30 | $17.84 | $24.26 | 0 | — | — |
| 2011-06-29 | $17.84 | $24.26 | 0 | — | — |
| 2011-06-28 | $17.84 | $24.26 | 125 | — | — |
| 2011-06-27 | $17.60 | $23.93 | 0 | — | — |
| 2011-06-24 | $17.60 | $23.93 | 0 | — | — |
| 2011-06-23 | $17.60 | $23.93 | 0 | — | — |
| 2011-06-22 | $17.60 | $23.93 | 275 | — | — |
| 2011-06-21 | $17.76 | $24.15 | 238 | — | — |
| 2011-06-20 | $19.28 | $26.22 | 0 | — | — |
| 2011-06-17 | $19.28 | $26.22 | 25 | — | — |
| 2011-06-16 | $18.88 | $25.67 | 0 | — | — |
| 2011-06-15 | $18.88 | $25.67 | 0 | — | — |
| 2011-06-14 | $18.88 | $25.67 | 0 | — | — |
| 2011-06-13 | $18.88 | $25.67 | 0 | — | — |
| 2011-06-10 | $18.88 | $25.67 | 75 | — | — |
| 2011-06-09 | $19.36 | $26.33 | 63 | — | — |
| 2011-06-08 | $18.80 | $25.56 | 0 | — | — |
| 2011-06-07 | $18.80 | $25.56 | 63 | — | — |
| 2011-06-06 | $18.80 | $25.56 | 0 | — | — |
| 2011-06-03 | $18.80 | $25.56 | 38 | — | — |
| 2011-06-02 | $18.80 | $25.56 | 13 | — | — |
| 2011-06-01 | $18.80 | $25.56 | 200 | — | — |
| 2011-05-31 | $18.80 | $25.56 | 1,138 | — | — |
| 2011-05-27 | $18.80 | $25.56 | 88 | — | — |
| 2011-05-26 | $18.80 | $25.56 | 425 | — | — |
| 2011-05-25 | $18.80 | $25.56 | 625 | — | — |
| 2011-05-24 | $18.80 | $25.56 | 338 | — | — |
| 2011-05-23 | $18.40 | $25.02 | 150 | — | — |
| 2011-05-20 | $19.36 | $26.33 | 875 | — | — |
| 2011-05-19 | $17.36 | $23.61 | 5,175 | — | — |
| 2011-05-18 | $18.72 | $25.46 | 0 | — | — |
| 2011-05-17 | $18.72 | $25.46 | 225 | — | — |
| 2011-05-16 | $18.32 | $24.91 | 188 | — | — |
| 2011-05-13 | $19.36 | $26.33 | 63 | — | — |
| 2011-05-12 | $18.00 | $24.48 | 288 | — | — |
| 2011-05-11 | $18.00 | $24.48 | 0 | — | — |
| 2011-05-10 | $18.00 | $24.48 | 63 | — | — |
| 2011-05-09 | $18.00 | $24.48 | 150 | — | — |
| 2011-05-06 | $19.28 | $26.22 | 0 | — | — |
| 2011-05-05 | $19.28 | $26.22 | 75 | — | — |
| 2011-05-04 | $18.48 | $25.13 | 0 | — | — |
| 2011-05-03 | $18.48 | $25.13 | 0 | — | — |
| 2011-05-02 | $18.48 | $25.13 | 313 | — | — |
| 2011-04-29 | $18.72 | $25.46 | 0 | — | — |
| 2011-04-28 | $18.72 | $25.46 | 150 | — | — |
| 2011-04-27 | $17.76 | $24.15 | 0 | — | — |
| 2011-04-26 | $17.76 | $24.15 | 0 | — | — |
| 2011-04-25 | $17.76 | $24.15 | 25 | — | — |
| 2011-04-21 | $17.52 | $23.82 | 0 | — | — |
| 2011-04-20 | $17.52 | $23.82 | 50 | — | — |
| 2011-04-19 | $18.32 | $24.91 | 113 | — | — |
| 2011-04-18 | $18.64 | $25.35 | 63 | — | — |
| 2011-04-15 | $18.00 | $24.48 | 63 | — | — |
| 2011-04-14 | $17.60 | $23.93 | 400 | — | — |
| 2011-04-13 | $17.52 | $23.82 | 200 | — | — |
| 2011-04-12 | $17.60 | $23.93 | 13 | — | — |
| 2011-04-11 | $17.68 | $24.04 | 0 | — | — |
| 2011-04-08 | $17.68 | $24.04 | 0 | — | — |
| 2011-04-07 | $17.68 | $24.04 | 13 | — | — |
| 2011-04-06 | $18.00 | $24.48 | 25 | — | — |
| 2011-04-05 | $17.76 | $24.15 | 0 | — | — |
| 2011-04-04 | $17.76 | $24.15 | 0 | — | — |
| 2011-04-01 | $17.76 | $24.15 | 375 | — | — |
| 2011-03-31 | $18.80 | $25.56 | 75 | — | — |
| 2011-03-30 | $18.80 | $25.56 | 0 | — | — |
| 2011-03-29 | $18.80 | $25.56 | 50 | — | — |
| 2011-03-28 | $18.48 | $25.13 | 1,025 | — | — |
| 2011-03-25 | $19.20 | $26.11 | 100 | — | — |
| 2011-03-24 | $18.88 | $25.67 | 825 | — | — |
| 2011-03-23 | $17.44 | $23.72 | 50 | — | — |
| 2011-03-22 | $17.60 | $23.93 | 0 | — | — |
| 2011-03-21 | $17.60 | $23.93 | 25 | — | — |
| 2011-03-18 | $17.52 | $23.82 | 113 | — | — |
| 2011-03-17 | $17.52 | $23.82 | 0 | — | — |
| 2011-03-16 | $17.52 | $23.82 | 50 | — | — |
| 2011-03-15 | $17.60 | $23.93 | 50 | — | — |
| 2011-03-14 | $17.60 | $23.93 | 25 | — | — |
| 2011-03-11 | $17.60 | $23.93 | 75 | — | — |
| 2011-03-10 | $17.60 | $23.93 | 0 | — | — |
| 2011-03-09 | $17.60 | $23.93 | 75 | — | — |
| 2011-03-08 | $18.88 | $25.67 | 0 | — | — |
| 2011-03-07 | $18.88 | $25.67 | 0 | — | — |
| 2011-03-04 | $18.88 | $25.67 | 75 | — | — |
| 2011-03-03 | $18.40 | $25.02 | 0 | — | — |
| 2011-03-02 | $18.40 | $25.02 | 38 | — | — |
| 2011-03-01 | $19.20 | $26.11 | 0 | — | — |
| 2011-02-28 | $19.20 | $26.11 | 213 | — | — |
| 2011-02-25 | $17.44 | $23.72 | 1,538 | — | — |
| 2011-02-24 | $19.20 | $26.11 | 50 | — | — |
| 2011-02-23 | $18.72 | $25.46 | 575 | — | — |
| 2011-02-22 | $20.16 | $27.41 | 1,150 | — | — |
| 2011-02-18 | $20.88 | $28.39 | 575 | — | — |
| 2011-02-17 | $18.56 | $25.24 | 0 | — | — |
| 2011-02-16 | $18.56 | $25.24 | 325 | — | — |
| 2011-02-15 | $16.48 | $22.41 | 188 | — | — |
| 2011-02-14 | $16.72 | $22.74 | 400 | — | — |
| 2011-02-11 | $16.64 | $22.63 | 0 | — | — |
| 2011-02-10 | $16.64 | $22.63 | 138 | — | — |
| 2011-02-09 | $16.72 | $22.74 | 125 | — | — |
| 2011-02-08 | $17.04 | $23.17 | 275 | — | — |
| 2011-02-07 | $17.28 | $23.50 | 125 | — | — |
| 2011-02-04 | $17.68 | $24.04 | 0 | — | — |
| 2011-02-03 | $17.68 | $24.04 | 175 | — | — |
| 2011-02-02 | $17.28 | $23.50 | 63 | — | — |
| 2011-02-01 | $17.68 | $24.04 | 1,225 | — | — |
| 2011-01-31 | $18.88 | $25.67 | 413 | — | — |
| 2011-01-28 | $19.52 | $26.54 | 38 | — | — |
| 2011-01-27 | $19.28 | $26.22 | 88 | — | — |
| 2011-01-26 | $19.28 | $26.22 | 0 | — | — |
| 2011-01-25 | $19.28 | $26.22 | 0 | — | — |
| 2011-01-24 | $19.28 | $26.22 | 25 | — | — |
| 2011-01-21 | $19.76 | $26.87 | 50 | — | — |
| 2011-01-20 | $20.16 | $27.41 | 13 | — | — |
| 2011-01-19 | $20.48 | $27.85 | 50 | — | — |
| 2011-01-18 | $20.08 | $27.31 | 0 | — | — |
| 2011-01-14 | $20.08 | $27.31 | 0 | — | — |
| 2011-01-13 | $20.08 | $27.31 | 1,713 | — | — |
| 2011-01-12 | $20.80 | $28.28 | 38 | — | — |
| 2011-01-11 | $21.36 | $29.05 | 0 | — | — |
| 2011-01-10 | $21.36 | $29.05 | 275 | — | — |
| 2011-01-07 | $20.40 | $27.74 | 138 | — | — |
| 2011-01-06 | $19.68 | $26.76 | 125 | — | — |
| 2011-01-05 | $19.28 | $26.22 | 0 | — | — |
| 2011-01-04 | $19.28 | $26.22 | 150 | — | — |
| 2011-01-03 | $19.28 | $26.22 | 25 | — | — |