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
- 1998-12-30 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 | $17.13 | $24.26 | 4 | — | — |
| 2011-12-29 | $17.68 | $25.05 | 25 | — | — |
| 2011-12-28 | $19.34 | $27.40 | 177 | — | — |
| 2011-12-27 | $17.96 | $25.44 | 22 | — | — |
| 2011-12-23 | $18.78 | $26.61 | 7 | — | — |
| 2011-12-22 | $19.89 | $28.18 | 478 | — | — |
| 2011-12-21 | $19.34 | $27.40 | 608 | — | — |
| 2011-12-20 | $18.78 | $26.61 | 4 | — | — |
| 2011-12-19 | $18.78 | $26.61 | 181 | — | — |
| 2011-12-16 | $20.44 | $28.96 | 290 | — | — |
| 2011-12-15 | $18.51 | $26.22 | 4 | — | — |
| 2011-12-14 | $19.61 | $27.79 | 0 | — | — |
| 2011-12-13 | $19.61 | $27.79 | 72 | — | — |
| 2011-12-12 | $18.51 | $26.22 | 29 | — | — |
| 2011-12-09 | $20.72 | $29.35 | 416 | — | — |
| 2011-12-08 | $24.86 | $35.22 | 69 | — | — |
| 2011-12-07 | $22.65 | $32.09 | 192 | — | — |
| 2011-12-06 | $27.62 | $39.14 | 58 | — | — |
| 2011-12-05 | $27.62 | $39.14 | 322 | — | — |
| 2011-12-02 | $27.62 | $39.14 | 224 | — | — |
| 2011-12-01 | $25.14 | $35.61 | 438 | — | — |
| 2011-11-30 | $20.44 | $28.96 | 36 | — | — |
| 2011-11-29 | $24.03 | $34.05 | 0 | — | — |
| 2011-11-28 | $24.03 | $34.05 | 127 | — | — |
| 2011-11-25 | $22.10 | $31.31 | 130 | — | — |
| 2011-11-23 | $17.13 | $24.26 | 18 | — | — |
| 2011-11-22 | $17.68 | $25.05 | 630 | — | — |
| 2011-11-21 | $20.44 | $28.96 | 40 | — | — |
| 2011-11-18 | $20.72 | $29.35 | 94 | — | — |
| 2011-11-17 | $22.10 | $31.31 | 87 | — | — |
| 2011-11-16 | $20.72 | $29.35 | 69 | — | — |
| 2011-11-15 | $21.82 | $30.92 | 72 | — | — |
| 2011-11-14 | $21.82 | $30.92 | 65 | — | — |
| 2011-11-11 | $22.38 | $31.70 | 119 | — | — |
| 2011-11-10 | $22.38 | $31.70 | 40 | — | — |
| 2011-11-09 | $22.38 | $31.70 | 0 | — | — |
| 2011-11-08 | $22.38 | $31.70 | 0 | — | — |
| 2011-11-07 | $22.38 | $31.70 | 47 | — | — |
| 2011-11-04 | $25.69 | $36.40 | 7 | — | — |
| 2011-11-03 | $25.69 | $36.40 | 0 | — | — |
| 2011-11-02 | $25.69 | $36.40 | 11 | — | — |
| 2011-11-01 | $22.38 | $31.70 | 51 | — | — |
| 2011-10-31 | $25.97 | $36.79 | 0 | — | — |
| 2011-10-28 | $25.97 | $36.79 | 4 | — | — |
| 2011-10-27 | $26.24 | $37.18 | 0 | — | — |
| 2011-10-26 | $26.24 | $37.18 | 181 | — | — |
| 2011-10-25 | $23.48 | $33.27 | 43 | — | — |
| 2011-10-24 | $22.65 | $32.09 | 195 | — | — |
| 2011-10-21 | $27.62 | $39.14 | 0 | — | — |
| 2011-10-20 | $27.62 | $39.14 | 83 | — | — |
| 2011-10-19 | $25.14 | $35.61 | 11 | — | — |
| 2011-10-18 | $21.82 | $30.92 | 358 | — | — |
| 2011-10-17 | $25.41 | $36.01 | 18 | — | — |
| 2011-10-14 | $25.41 | $36.01 | 0 | — | — |
| 2011-10-13 | $25.41 | $36.01 | 0 | — | — |
| 2011-10-12 | $25.41 | $36.01 | 11 | — | — |
| 2011-10-11 | $27.62 | $39.14 | 54 | — | — |
| 2011-10-10 | $25.14 | $35.61 | 0 | — | — |
| 2011-10-07 | $25.14 | $35.61 | 0 | — | — |
| 2011-10-06 | $25.14 | $35.61 | 0 | — | — |
| 2011-10-05 | $25.14 | $35.61 | 0 | — | — |
| 2011-10-04 | $25.14 | $35.61 | 54 | — | — |
| 2011-10-03 | $26.24 | $37.18 | 65 | — | — |
| 2011-09-30 | $26.24 | $37.18 | 0 | — | — |
| 2011-09-29 | $26.24 | $37.18 | 0 | — | — |
| 2011-09-28 | $26.24 | $37.18 | 0 | — | — |
| 2011-09-27 | $26.24 | $37.18 | 47 | — | — |
| 2011-09-26 | $22.10 | $31.31 | 0 | — | — |
| 2011-09-23 | $22.10 | $31.31 | 0 | — | — |
| 2011-09-22 | $22.10 | $31.31 | 319 | — | — |
| 2011-09-21 | $22.38 | $31.70 | 0 | — | — |
| 2011-09-20 | $22.38 | $31.70 | 36 | — | — |
| 2011-09-19 | $26.80 | $37.96 | 0 | — | — |
| 2011-09-16 | $26.80 | $37.96 | 25 | — | — |
| 2011-09-15 | $27.62 | $39.14 | 0 | — | — |
| 2011-09-14 | $27.62 | $39.14 | 51 | — | — |
| 2011-09-13 | $27.07 | $38.35 | 0 | — | — |
| 2011-09-12 | $27.07 | $38.35 | 0 | — | — |
| 2011-09-09 | $27.07 | $38.35 | 4 | — | — |
| 2011-09-08 | $27.62 | $39.14 | 51 | — | — |
| 2011-09-07 | $29.01 | $41.09 | 898 | — | — |
| 2011-09-06 | $20.72 | $29.35 | 4 | — | — |
| 2011-09-02 | $20.72 | $29.35 | 0 | — | — |
| 2011-09-01 | $20.72 | $29.35 | 0 | — | — |
| 2011-08-31 | $20.72 | $29.35 | 58 | — | — |
| 2011-08-30 | $18.78 | $26.61 | 0 | — | — |
| 2011-08-29 | $18.78 | $26.61 | 11 | — | — |
| 2011-08-26 | $20.44 | $28.96 | 344 | — | — |
| 2011-08-25 | $20.17 | $28.57 | 22 | — | — |
| 2011-08-24 | $19.34 | $27.40 | 0 | — | — |
| 2011-08-23 | $19.34 | $27.40 | 0 | — | — |
| 2011-08-22 | $19.34 | $27.40 | 105 | — | — |
| 2011-08-19 | $19.89 | $28.18 | 65 | — | — |
| 2011-08-18 | $20.17 | $28.57 | 181 | — | — |
| 2011-08-17 | $22.10 | $31.31 | 0 | — | — |
| 2011-08-16 | $22.10 | $31.31 | 0 | — | — |
| 2011-08-15 | $22.10 | $31.31 | 11 | — | — |
| 2011-08-12 | $26.24 | $37.18 | 87 | — | — |
| 2011-08-11 | $26.24 | $37.18 | 119 | — | — |
| 2011-08-10 | $21.55 | $30.53 | 62 | — | — |
| 2011-08-09 | $18.78 | $26.61 | 7 | — | — |
| 2011-08-08 | $18.78 | $26.61 | 91 | — | — |
| 2011-08-05 | $18.78 | $26.61 | 192 | — | — |
| 2011-08-04 | $24.03 | $34.05 | 109 | — | — |
| 2011-08-03 | $20.99 | $29.74 | 54 | — | — |
| 2011-08-02 | $20.72 | $29.35 | 0 | — | — |
| 2011-08-01 | $20.72 | $29.35 | 0 | — | — |
| 2011-07-29 | $20.72 | $29.35 | 0 | — | — |
| 2011-07-28 | $20.72 | $29.35 | 351 | — | — |
| 2011-07-27 | $18.78 | $26.61 | 47 | — | — |
| 2011-07-26 | $18.78 | $26.61 | 69 | — | — |
| 2011-07-25 | $19.61 | $27.79 | 0 | — | — |
| 2011-07-22 | $19.61 | $27.79 | 185 | — | — |
| 2011-07-21 | $24.31 | $34.44 | 0 | — | — |
| 2011-07-20 | $24.31 | $34.44 | 239 | — | — |
| 2011-07-19 | $21.27 | $30.13 | 4 | — | — |
| 2011-07-18 | $21.82 | $30.92 | 72 | — | — |
| 2011-07-15 | $24.86 | $35.22 | 58 | — | — |
| 2011-07-14 | $24.31 | $34.44 | 0 | — | — |
| 2011-07-13 | $24.31 | $34.44 | 4 | — | — |
| 2011-07-12 | $24.86 | $35.22 | 83 | — | — |
| 2011-07-11 | $20.17 | $28.57 | 54 | — | — |
| 2011-07-08 | $19.61 | $27.79 | 214 | — | — |
| 2011-07-07 | $19.89 | $28.18 | 36 | — | — |
| 2011-07-06 | $20.72 | $29.35 | 123 | — | — |
| 2011-07-05 | $22.10 | $31.31 | 0 | — | — |
| 2011-07-01 | $22.10 | $31.31 | 4 | — | — |
| 2011-06-30 | $22.10 | $31.31 | 4 | — | — |
| 2011-06-29 | $22.10 | $31.31 | 116 | — | — |
| 2011-06-28 | $23.48 | $33.27 | 0 | — | — |
| 2011-06-27 | $23.48 | $33.27 | 210 | — | — |
| 2011-06-24 | $21.27 | $30.13 | 76 | — | — |
| 2011-06-23 | $23.20 | $32.87 | 167 | — | — |
| 2011-06-22 | $20.99 | $29.74 | 7 | — | — |
| 2011-06-21 | $22.10 | $31.31 | 217 | — | — |
| 2011-06-20 | $25.97 | $36.79 | 239 | — | — |
| 2011-06-17 | $24.86 | $35.22 | 11 | — | — |
| 2011-06-16 | $21.82 | $30.92 | 18 | — | — |
| 2011-06-15 | $26.24 | $37.18 | 14 | — | — |
| 2011-06-14 | $18.23 | $25.83 | 257 | — | — |
| 2011-06-13 | $18.78 | $26.61 | 65 | — | — |
| 2011-06-10 | $20.72 | $29.35 | 261 | — | — |
| 2011-06-09 | $17.96 | $25.44 | 344 | — | — |
| 2011-06-08 | $20.72 | $29.35 | 18 | — | — |
| 2011-06-07 | $20.99 | $29.74 | 11 | — | — |
| 2011-06-06 | $20.72 | $29.35 | 36 | — | — |
| 2011-06-03 | $20.72 | $29.35 | 7 | — | — |
| 2011-06-02 | $20.72 | $29.35 | 54 | — | — |
| 2011-06-01 | $20.72 | $29.35 | 195 | — | — |
| 2011-05-31 | $24.59 | $34.83 | 214 | — | — |
| 2011-05-27 | $27.90 | $39.53 | 518 | — | — |
| 2011-05-26 | $28.18 | $39.92 | 72 | — | — |
| 2011-05-25 | $28.73 | $40.70 | 376 | — | — |
| 2011-05-24 | $30.39 | $43.05 | 474 | — | — |
| 2011-05-23 | $31.77 | $45.01 | 116 | — | — |
| 2011-05-20 | $30.66 | $43.44 | 145 | — | — |
| 2011-05-19 | $34.25 | $48.53 | 29 | — | — |
| 2011-05-18 | $35.36 | $50.09 | 14 | — | — |
| 2011-05-17 | $38.67 | $54.79 | 36 | — | — |
| 2011-05-16 | $38.67 | $54.79 | 54 | — | — |
| 2011-05-13 | $41.44 | $58.70 | 123 | — | — |
| 2011-05-12 | $41.44 | $58.70 | 109 | — | — |
| 2011-05-11 | $40.61 | $57.53 | 163 | — | — |
| 2011-05-10 | $38.67 | $54.79 | 243 | — | — |
| 2011-05-09 | $29.56 | $41.88 | 72 | — | — |
| 2011-05-06 | $34.53 | $48.92 | 69 | — | — |
| 2011-05-05 | $34.81 | $49.31 | 634 | — | — |
| 2011-05-04 | $38.95 | $55.18 | 348 | — | — |
| 2011-05-03 | $41.44 | $58.70 | 206 | — | — |
| 2011-05-02 | $32.32 | $45.79 | 199 | — | — |
| 2011-04-29 | $32.32 | $45.79 | 43 | — | — |
| 2011-04-28 | $29.83 | $42.27 | 29 | — | — |
| 2011-04-27 | $31.49 | $44.62 | 833 | — | — |
| 2011-04-26 | $33.98 | $48.14 | 0 | — | — |
| 2011-04-25 | $33.98 | $48.14 | 188 | — | — |
| 2011-04-21 | $35.36 | $50.09 | 174 | — | — |
| 2011-04-20 | $32.32 | $45.79 | 109 | — | — |
| 2011-04-19 | $32.32 | $45.79 | 221 | — | — |
| 2011-04-18 | $35.91 | $50.88 | 0 | — | — |
| 2011-04-15 | $35.91 | $50.88 | 0 | — | — |
| 2011-04-14 | $35.91 | $50.88 | 597 | — | — |
| 2011-04-13 | $32.32 | $45.79 | 619 | — | — |
| 2011-04-12 | $32.32 | $45.79 | 0 | — | — |
| 2011-04-11 | $32.32 | $45.79 | 0 | — | — |
| 2011-04-08 | $32.32 | $45.79 | 4 | — | — |
| 2011-04-07 | $30.94 | $43.83 | 460 | — | — |
| 2011-04-06 | $37.29 | $52.83 | 7 | — | — |
| 2011-04-05 | $32.60 | $46.18 | 7 | — | — |
| 2011-04-04 | $31.49 | $44.62 | 25 | — | — |
| 2011-04-01 | $31.22 | $44.22 | 492 | — | — |
| 2011-03-31 | $35.91 | $50.88 | 54 | — | — |
| 2011-03-30 | $38.40 | $54.40 | 0 | — | — |
| 2011-03-29 | $38.40 | $54.40 | 25 | — | — |
| 2011-03-28 | $38.40 | $54.40 | 550 | — | — |
| 2011-03-25 | $34.81 | $49.31 | 116 | — | — |
| 2011-03-24 | $40.33 | $57.14 | 4 | — | — |
| 2011-03-23 | $38.40 | $54.40 | 195 | — | — |
| 2011-03-22 | $42.54 | $60.27 | 456 | — | — |
| 2011-03-21 | $39.23 | $55.57 | 14 | — | — |
| 2011-03-18 | $38.12 | $54.01 | 0 | — | — |
| 2011-03-17 | $38.12 | $54.01 | 257 | — | — |
| 2011-03-16 | $41.44 | $58.70 | 7 | — | — |
| 2011-03-15 | $38.95 | $55.18 | 0 | — | — |
| 2011-03-14 | $38.95 | $55.18 | 167 | — | — |
| 2011-03-11 | $44.20 | $62.62 | 7 | — | — |
| 2011-03-10 | $42.54 | $60.27 | 232 | — | — |
| 2011-03-09 | $44.20 | $62.62 | 72 | — | — |
| 2011-03-08 | $44.20 | $62.62 | 684 | — | — |
| 2011-03-07 | $42.82 | $60.66 | 322 | — | — |
| 2011-03-04 | $39.78 | $56.36 | 228 | — | — |
| 2011-03-03 | $41.44 | $58.70 | 637 | — | — |
| 2011-03-02 | $42.27 | $59.88 | 0 | — | — |
| 2011-03-01 | $42.27 | $59.88 | 0 | — | — |
| 2011-02-28 | $42.27 | $59.88 | 51 | — | — |
| 2011-02-25 | $41.71 | $59.10 | 181 | — | — |
| 2011-02-24 | $41.16 | $58.31 | 0 | — | — |
| 2011-02-23 | $41.16 | $58.31 | 145 | — | — |
| 2011-02-22 | $37.85 | $53.62 | 1,238 | — | — |
| 2011-02-18 | $45.58 | $64.57 | 0 | — | — |
| 2011-02-17 | $45.58 | $64.57 | 47 | — | — |
| 2011-02-16 | $45.86 | $64.97 | 152 | — | — |
| 2011-02-15 | $45.03 | $63.79 | 101 | — | — |
| 2011-02-14 | $41.44 | $58.70 | 340 | — | — |
| 2011-02-11 | $45.58 | $64.57 | 83 | — | — |
| 2011-02-10 | $46.96 | $66.53 | 181 | — | — |
| 2011-02-09 | $46.96 | $66.53 | 14 | — | — |
| 2011-02-08 | $48.34 | $68.49 | 72 | — | — |
| 2011-02-07 | $48.34 | $68.49 | 36 | — | — |
| 2011-02-04 | $51.66 | $73.18 | 579 | — | — |
| 2011-02-03 | $47.51 | $67.31 | 7 | — | — |
| 2011-02-02 | $45.86 | $64.97 | 62 | — | — |
| 2011-02-01 | $43.37 | $61.44 | 648 | — | — |
| 2011-01-31 | $53.87 | $76.32 | 87 | — | — |
| 2011-01-28 | $52.76 | $74.75 | 69 | — | — |
| 2011-01-27 | $54.97 | $77.88 | 297 | — | — |
| 2011-01-26 | $52.49 | $74.36 | 235 | — | — |
| 2011-01-25 | $42.27 | $59.88 | 76 | — | — |
| 2011-01-24 | $47.79 | $67.71 | 181 | — | — |
| 2011-01-21 | $47.79 | $67.71 | 170 | — | — |
| 2011-01-20 | $44.75 | $63.40 | 474 | — | — |
| 2011-01-19 | $48.90 | $69.27 | 1,126 | — | — |
| 2011-01-18 | $32.87 | $46.57 | 80 | — | — |
| 2011-01-14 | $31.77 | $45.01 | 80 | — | — |
| 2011-01-13 | $30.39 | $43.05 | 243 | — | — |
| 2011-01-12 | $30.66 | $43.44 | 543 | — | — |
| 2011-01-11 | $29.01 | $41.09 | 300 | — | — |
| 2011-01-10 | $25.69 | $36.40 | 481 | — | — |
| 2011-01-07 | $26.80 | $37.96 | 329 | — | — |
| 2011-01-06 | $23.48 | $33.27 | 58 | — | — |
| 2011-01-05 | $22.10 | $31.31 | 510 | — | — |
| 2011-01-04 | $20.72 | $29.35 | 1,481 | — | — |
| 2011-01-03 | $19.34 | $27.40 | 688 | — | — |