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
- 1996-06-12 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 | $9.50 | $9.50 | 7,590 |
| 2011-12-29 | $9.90 | $9.90 | 3,270 |
| 2011-12-28 | $10.90 | $10.90 | 2,820 |
| 2011-12-27 | $10.60 | $10.60 | 970 |
| 2011-12-23 | $10.50 | $10.50 | 2,920 |
| 2011-12-22 | $9.30 | $9.30 | 4,290 |
| 2011-12-21 | $9.90 | $9.90 | 3,870 |
| 2011-12-20 | $9.30 | $9.30 | 11,580 |
| 2011-12-19 | $12.00 | $12.00 | 13,200 |
| 2011-12-16 | $13.90 | $13.90 | 1,960 |
| 2011-12-15 | $13.90 | $13.90 | 1,440 |
| 2011-12-14 | $14.30 | $14.30 | 1,100 |
| 2011-12-13 | $14.90 | $14.90 | 1,730 |
| 2011-12-12 | $15.00 | $15.00 | 2,090 |
| 2011-12-09 | $15.10 | $15.10 | 2,050 |
| 2011-12-08 | $15.30 | $15.30 | 2,740 |
| 2011-12-07 | $15.10 | $15.10 | 820 |
| 2011-12-06 | $15.40 | $15.40 | 4,680 |
| 2011-12-05 | $15.40 | $15.40 | 870 |
| 2011-12-02 | $15.40 | $15.40 | 800 |
| 2011-12-01 | $15.50 | $15.50 | 780 |
| 2011-11-30 | $15.60 | $15.60 | 4,720 |
| 2011-11-29 | $16.70 | $16.70 | 4,890 |
| 2011-11-28 | $17.50 | $17.50 | 4,020 |
| 2011-11-25 | $15.90 | $15.90 | 1,650 |
| 2011-11-23 | $15.40 | $15.40 | 720 |
| 2011-11-22 | $15.40 | $15.40 | 1,790 |
| 2011-11-21 | $15.30 | $15.30 | 4,500 |
| 2011-11-18 | $16.00 | $16.00 | 2,830 |
| 2011-11-17 | $16.60 | $16.60 | 7,800 |
| 2011-11-16 | $17.30 | $17.30 | 6,190 |
| 2011-11-15 | $16.70 | $16.70 | 360 |
| 2011-11-14 | $16.80 | $16.80 | 910 |
| 2011-11-11 | $16.00 | $16.00 | 1,760 |
| 2011-11-10 | $15.50 | $15.50 | 1,370 |
| 2011-11-09 | $16.20 | $16.20 | 2,590 |
| 2011-11-08 | $16.60 | $16.60 | 3,330 |
| 2011-11-07 | $17.20 | $17.20 | 990 |
| 2011-11-04 | $17.00 | $17.00 | 1,510 |
| 2011-11-03 | $17.00 | $17.00 | 400 |
| 2011-11-02 | $17.00 | $17.00 | 890 |
| 2011-11-01 | $17.00 | $17.00 | 1,900 |
| 2011-10-31 | $17.00 | $17.00 | 3,520 |
| 2011-10-28 | $18.50 | $18.50 | 780 |
| 2011-10-27 | $17.40 | $17.40 | 1,820 |
| 2011-10-26 | $17.00 | $17.00 | 7,800 |
| 2011-10-25 | $17.50 | $17.50 | 2,820 |
| 2011-10-24 | $17.10 | $17.10 | 2,420 |
| 2011-10-21 | $18.40 | $18.40 | 260 |
| 2011-10-20 | $17.70 | $17.70 | 1,500 |
| 2011-10-19 | $17.10 | $17.10 | 310 |
| 2011-10-18 | $17.90 | $17.90 | 1,630 |
| 2011-10-17 | $19.00 | $19.00 | 1,660 |
| 2011-10-14 | $18.00 | $18.00 | 1,480 |
| 2011-10-13 | $18.30 | $18.30 | 620 |
| 2011-10-12 | $18.00 | $18.00 | 2,780 |
| 2011-10-11 | $17.90 | $17.90 | 2,480 |
| 2011-10-10 | $16.50 | $16.50 | 1,390 |
| 2011-10-07 | $16.30 | $16.30 | 360 |
| 2011-10-06 | $16.70 | $16.70 | 1,660 |
| 2011-10-05 | $15.70 | $15.70 | 2,790 |
| 2011-10-04 | $16.30 | $16.30 | 4,540 |
| 2011-10-03 | $16.30 | $16.30 | 13,270 |
| 2011-09-30 | $15.20 | $15.20 | 810 |
| 2011-09-29 | $15.20 | $15.20 | 1,270 |
| 2011-09-28 | $14.30 | $14.30 | 1,540 |
| 2011-09-27 | $14.90 | $14.90 | 800 |
| 2011-09-26 | $15.30 | $15.30 | 1,670 |
| 2011-09-23 | $15.50 | $15.50 | 760 |
| 2011-09-22 | $15.60 | $15.60 | 1,740 |
| 2011-09-21 | $16.00 | $16.00 | 820 |
| 2011-09-20 | $15.70 | $15.70 | 420 |
| 2011-09-19 | $16.30 | $16.30 | 580 |
| 2011-09-16 | $15.50 | $15.50 | 2,470 |
| 2011-09-15 | $16.90 | $16.90 | 2,120 |
| 2011-09-14 | $16.80 | $16.80 | 1,850 |
| 2011-09-13 | $17.10 | $17.10 | 1,150 |
| 2011-09-12 | $17.10 | $17.10 | 1,080 |
| 2011-09-09 | $17.20 | $17.20 | 4,230 |
| 2011-09-08 | $16.20 | $16.20 | 3,230 |
| 2011-09-07 | $18.20 | $18.20 | 17,300 |
| 2011-09-06 | $20.00 | $20.00 | 22,570 |
| 2011-09-02 | $16.60 | $16.60 | 2,790 |
| 2011-09-01 | $14.70 | $14.70 | 2,160 |
| 2011-08-31 | $14.10 | $14.10 | 1,640 |
| 2011-08-30 | $14.30 | $14.30 | 2,150 |
| 2011-08-29 | $13.90 | $13.90 | 3,980 |
| 2011-08-26 | $12.60 | $12.60 | 3,190 |
| 2011-08-25 | $13.10 | $13.10 | 4,980 |
| 2011-08-24 | $13.90 | $13.90 | 1,260 |
| 2011-08-23 | $13.70 | $13.70 | 4,100 |
| 2011-08-22 | $13.40 | $13.40 | 2,730 |
| 2011-08-19 | $12.60 | $12.60 | 1,340 |
| 2011-08-18 | $12.90 | $12.90 | 2,570 |
| 2011-08-17 | $13.90 | $13.90 | 1,210 |
| 2011-08-16 | $14.00 | $14.00 | 1,060 |
| 2011-08-15 | $14.70 | $14.70 | 3,800 |
| 2011-08-12 | $14.10 | $14.10 | 2,590 |
| 2011-08-11 | $13.30 | $13.30 | 3,320 |
| 2011-08-10 | $12.70 | $12.70 | 2,570 |
| 2011-08-09 | $14.20 | $14.20 | 3,760 |
| 2011-08-08 | $11.90 | $11.90 | 8,380 |
| 2011-08-05 | $13.70 | $13.70 | 6,160 |
| 2011-08-04 | $14.00 | $14.00 | 9,460 |
| 2011-08-03 | $15.10 | $15.10 | 11,900 |
| 2011-08-02 | $17.50 | $17.50 | 1,030 |
| 2011-08-01 | $18.50 | $18.50 | 3,440 |
| 2011-07-29 | $18.50 | $18.50 | 2,400 |
| 2011-07-28 | $18.00 | $18.00 | 3,350 |
| 2011-07-27 | $18.40 | $18.40 | 7,800 |
| 2011-07-26 | $18.70 | $18.70 | 4,070 |
| 2011-07-25 | $19.20 | $19.20 | 5,630 |
| 2011-07-22 | $19.70 | $19.70 | 11,180 |
| 2011-07-21 | $20.10 | $20.10 | 6,130 |
| 2011-07-20 | $20.70 | $20.70 | 6,080 |
| 2011-07-19 | $21.20 | $21.20 | 3,200 |
| 2011-07-18 | $21.80 | $21.80 | 7,560 |
| 2011-07-15 | $20.50 | $20.50 | 11,070 |
| 2011-07-14 | $22.00 | $22.00 | 4,850 |
| 2011-07-13 | $23.40 | $23.40 | 12,120 |
| 2011-07-12 | $24.60 | $24.60 | 15,090 |
| 2011-07-11 | $20.80 | $20.80 | 15,150 |
| 2011-07-08 | $22.70 | $22.70 | 2,650 |
| 2011-07-07 | $23.10 | $23.10 | 4,120 |
| 2011-07-06 | $23.00 | $23.00 | 10,700 |
| 2011-07-05 | $24.50 | $24.50 | 7,360 |
| 2011-07-01 | $26.10 | $26.10 | 20,990 |
| 2011-06-30 | $22.60 | $22.60 | 22,500 |
| 2011-06-29 | $25.70 | $25.70 | 14,060 |
| 2011-06-28 | $26.00 | $26.00 | 6,410 |
| 2011-06-27 | $28.10 | $28.10 | 4,360 |
| 2011-06-24 | $28.60 | $28.60 | 4,210 |
| 2011-06-23 | $28.00 | $28.00 | 4,270 |
| 2011-06-22 | $28.40 | $28.40 | 8,160 |
| 2011-06-21 | $29.60 | $29.60 | 3,910 |
| 2011-06-20 | $30.10 | $30.10 | 3,530 |
| 2011-06-17 | $31.10 | $31.10 | 5,540 |
| 2011-06-16 | $29.50 | $29.50 | 6,520 |
| 2011-06-15 | $29.70 | $29.70 | 10,330 |
| 2011-06-14 | $30.30 | $30.30 | 3,470 |
| 2011-06-13 | $30.00 | $30.00 | 13,290 |
| 2011-06-10 | $32.50 | $32.50 | 6,730 |
| 2011-06-09 | $35.10 | $35.10 | 16,380 |
| 2011-06-08 | $38.70 | $38.70 | 16,130 |
| 2011-06-07 | $44.00 | $44.00 | 38,480 |
| 2011-06-06 | $38.00 | $38.00 | 11,040 |
| 2011-06-03 | $39.90 | $39.90 | 50,280 |
| 2011-06-02 | $49.60 | $49.60 | 31,260 |
| 2011-06-01 | $34.90 | $34.90 | 49,960 |
| 2011-05-31 | $44.00 | $44.00 | 4,480 |
| 2011-05-27 | $46.70 | $46.70 | 1,560 |
| 2011-05-26 | $45.90 | $45.90 | 1,950 |
| 2011-05-25 | $45.70 | $45.70 | 1,970 |
| 2011-05-24 | $46.70 | $46.70 | 1,400 |
| 2011-05-23 | $47.00 | $47.00 | 4,110 |
| 2011-05-20 | $50.00 | $50.00 | 9,850 |
| 2011-05-19 | $49.60 | $49.60 | 1,290 |
| 2011-05-18 | $49.30 | $49.30 | 1,650 |
| 2011-05-17 | $49.40 | $49.40 | 1,340 |
| 2011-05-16 | $48.50 | $48.50 | 1,270 |
| 2011-05-13 | $48.80 | $48.80 | 1,200 |
| 2011-05-12 | $47.70 | $47.70 | 1,990 |
| 2011-05-11 | $48.40 | $48.40 | 900 |
| 2011-05-10 | $49.30 | $49.30 | 1,700 |
| 2011-05-09 | $48.90 | $48.90 | 1,000 |
| 2011-05-06 | $48.90 | $48.90 | 1,100 |
| 2011-05-05 | $49.00 | $49.00 | 1,470 |
| 2011-05-04 | $49.80 | $49.80 | 14,570 |
| 2011-05-03 | $49.90 | $49.90 | 9,600 |
| 2011-05-02 | $47.30 | $47.30 | 4,700 |
| 2011-04-29 | $48.80 | $48.80 | 880 |
| 2011-04-28 | $50.00 | $50.00 | 4,200 |
| 2011-04-27 | $49.20 | $49.20 | 9,700 |
| 2011-04-26 | $46.90 | $46.90 | 570 |
| 2011-04-25 | $47.80 | $47.80 | 940 |
| 2011-04-21 | $47.10 | $47.10 | 970 |
| 2011-04-20 | $47.60 | $47.60 | 1,480 |
| 2011-04-19 | $48.00 | $48.00 | 1,240 |
| 2011-04-18 | $47.20 | $47.20 | 2,200 |
| 2011-04-15 | $48.00 | $48.00 | 1,910 |
| 2011-04-14 | $46.60 | $46.60 | 1,680 |
| 2011-04-13 | $47.40 | $47.40 | 660 |
| 2011-04-12 | $46.50 | $46.50 | 3,740 |
| 2011-04-11 | $48.00 | $48.00 | 10,530 |
| 2011-04-08 | $50.00 | $50.00 | 5,770 |
| 2011-04-07 | $55.00 | $55.00 | 5,300 |
| 2011-04-06 | $52.90 | $52.90 | 1,450 |
| 2011-04-05 | $51.70 | $51.70 | 720 |
| 2011-04-04 | $52.80 | $52.80 | 660 |
| 2011-04-01 | $51.50 | $51.50 | 620 |
| 2011-03-31 | $51.40 | $51.40 | 1,640 |
| 2011-03-30 | $51.50 | $51.50 | 3,150 |
| 2011-03-29 | $48.60 | $48.60 | 2,710 |
| 2011-03-28 | $50.40 | $50.40 | 2,760 |
| 2011-03-25 | $52.00 | $52.00 | 1,060 |
| 2011-03-24 | $53.50 | $53.50 | 2,420 |
| 2011-03-23 | $54.50 | $54.50 | 3,330 |
| 2011-03-22 | $53.70 | $53.70 | 3,800 |
| 2011-03-21 | $52.90 | $52.90 | 4,970 |
| 2011-03-18 | $46.90 | $46.90 | 530 |
| 2011-03-17 | $47.10 | $47.10 | 1,330 |
| 2011-03-16 | $46.40 | $46.40 | 1,190 |
| 2011-03-15 | $47.50 | $47.50 | 1,260 |
| 2011-03-14 | $48.80 | $48.80 | 930 |
| 2011-03-11 | $49.40 | $49.40 | 1,100 |
| 2011-03-10 | $49.30 | $49.30 | 2,060 |
| 2011-03-09 | $50.70 | $50.70 | 1,520 |
| 2011-03-08 | $51.40 | $51.40 | 1,560 |
| 2011-03-07 | $49.70 | $49.70 | 670 |
| 2011-03-04 | $50.10 | $50.10 | 1,270 |
| 2011-03-03 | $49.40 | $49.40 | 2,050 |
| 2011-03-02 | $48.70 | $48.70 | 1,370 |
| 2011-03-01 | $49.20 | $49.20 | 1,860 |
| 2011-02-28 | $51.50 | $51.50 | 3,430 |
| 2011-02-25 | $50.50 | $50.50 | 3,160 |
| 2011-02-24 | $47.50 | $47.50 | 2,530 |
| 2011-02-23 | $48.20 | $48.20 | 1,960 |
| 2011-02-22 | $48.60 | $48.60 | 3,650 |
| 2011-02-18 | $51.50 | $51.50 | 860 |
| 2011-02-17 | $52.00 | $52.00 | 2,120 |
| 2011-02-16 | $52.00 | $52.00 | 1,800 |
| 2011-02-15 | $52.30 | $52.30 | 2,440 |
| 2011-02-14 | $52.50 | $52.50 | 1,080 |
| 2011-02-11 | $52.30 | $52.30 | 1,720 |
| 2011-02-10 | $52.50 | $52.50 | 3,140 |
| 2011-02-09 | $52.90 | $52.90 | 4,640 |
| 2011-02-08 | $53.70 | $53.70 | 7,380 |
| 2011-02-07 | $48.40 | $48.40 | 5,190 |
| 2011-02-04 | $48.00 | $48.00 | 9,760 |
| 2011-02-03 | $51.00 | $51.00 | 1,480 |
| 2011-02-02 | $51.70 | $51.70 | 3,180 |
| 2011-02-01 | $51.90 | $51.90 | 1,220 |
| 2011-01-31 | $52.20 | $52.20 | 1,190 |
| 2011-01-28 | $51.10 | $51.10 | 2,340 |
| 2011-01-27 | $52.30 | $52.30 | 2,590 |
| 2011-01-26 | $53.70 | $53.70 | 1,430 |
| 2011-01-25 | $52.80 | $52.80 | 2,540 |
| 2011-01-24 | $51.90 | $51.90 | 5,710 |
| 2011-01-21 | $53.70 | $53.70 | 6,900 |
| 2011-01-20 | $56.00 | $56.00 | 3,630 |
| 2011-01-19 | $58.40 | $58.40 | 2,400 |
| 2011-01-18 | $61.00 | $61.00 | 4,400 |
| 2011-01-14 | $57.50 | $57.50 | 8,140 |
| 2011-01-13 | $59.70 | $59.70 | 14,600 |
| 2011-01-12 | $63.40 | $63.40 | 8,340 |
| 2011-01-11 | $65.70 | $65.70 | 7,740 |
| 2011-01-10 | $62.70 | $62.70 | 3,680 |
| 2011-01-07 | $60.50 | $60.50 | 7,280 |
| 2011-01-06 | $61.80 | $61.80 | 9,600 |
| 2011-01-05 | $61.70 | $61.70 | 28,430 |
| 2011-01-04 | $54.60 | $54.60 | 4,630 |
| 2011-01-03 | $53.30 | $53.30 | 4,210 |