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
- 2004-03-17 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 | $14.40 | $25.26 | 2,180 | — | — |
| 2011-12-29 | $14.20 | $24.90 | 3,380 | — | — |
| 2011-12-28 | $14.60 | $25.61 | 2,540 | — | — |
| 2011-12-27 | $14.70 | $25.78 | 2,230 | — | — |
| 2011-12-23 | $14.80 | $25.96 | 1,670 | — | — |
| 2011-12-22 | $14.40 | $25.26 | 2,450 | — | — |
| 2011-12-21 | $14.50 | $25.43 | 340 | — | — |
| 2011-12-20 | $15.00 | $26.31 | 730 | — | — |
| 2011-12-19 | $15.50 | $27.18 | 480 | — | — |
| 2011-12-16 | $15.50 | $27.18 | 1,070 | — | — |
| 2011-12-15 | $15.50 | $27.18 | 470 | — | — |
| 2011-12-14 | $15.70 | $27.54 | 1,140 | — | — |
| 2011-12-13 | $16.00 | $28.06 | 320 | — | — |
| 2011-12-12 | $16.10 | $28.24 | 550 | — | — |
| 2011-12-09 | $16.90 | $29.64 | 760 | — | — |
| 2011-12-08 | $16.40 | $28.76 | 430 | — | — |
| 2011-12-07 | $16.40 | $28.76 | 1,010 | — | — |
| 2011-12-06 | $16.60 | $29.11 | 2,050 | — | — |
| 2011-12-05 | $15.40 | $27.01 | 490 | — | — |
| 2011-12-02 | $16.20 | $28.41 | 360 | — | — |
| 2011-12-01 | $16.70 | $29.29 | 1,530 | — | — |
| 2011-11-30 | $14.00 | $24.55 | 3,170 | — | — |
| 2011-11-29 | $14.70 | $25.78 | 1,190 | — | — |
| 2011-11-28 | $14.90 | $26.13 | 830 | — | — |
| 2011-11-25 | $15.20 | $26.66 | 1,340 | — | — |
| 2011-11-23 | $16.30 | $28.59 | 210 | — | — |
| 2011-11-22 | $16.70 | $29.29 | 610 | — | — |
| 2011-11-21 | $16.80 | $29.46 | 520 | — | — |
| 2011-11-18 | $16.90 | $29.64 | 260 | — | — |
| 2011-11-17 | $17.50 | $29.82 | 490 | — | — |
| 2011-11-16 | $17.50 | $29.82 | 1,490 | — | — |
| 2011-11-15 | $16.50 | $28.11 | 430 | — | — |
| 2011-11-14 | $16.50 | $28.11 | 1,450 | — | — |
| 2011-11-11 | $16.50 | $28.11 | 1,480 | — | — |
| 2011-11-10 | $17.20 | $29.30 | 3,430 | — | — |
| 2011-11-09 | $19.00 | $32.37 | 2,790 | — | — |
| 2011-11-08 | $19.00 | $32.37 | 3,660 | — | — |
| 2011-11-07 | $21.00 | $35.78 | 380 | — | — |
| 2011-11-04 | $20.30 | $34.59 | 200 | — | — |
| 2011-11-03 | $20.50 | $34.93 | 2,810 | — | — |
| 2011-11-02 | $20.50 | $34.93 | 240 | — | — |
| 2011-11-01 | $20.50 | $34.93 | 310 | — | — |
| 2011-10-31 | $20.00 | $34.08 | 610 | — | — |
| 2011-10-28 | $20.40 | $34.76 | 620 | — | — |
| 2011-10-27 | $20.70 | $35.27 | 1,300 | — | — |
| 2011-10-26 | $19.30 | $32.88 | 110 | — | — |
| 2011-10-25 | $19.10 | $32.54 | 960 | — | — |
| 2011-10-24 | $19.60 | $33.39 | 340 | — | — |
| 2011-10-21 | $20.10 | $34.25 | 880 | — | — |
| 2011-10-20 | $19.60 | $33.39 | 10 | — | — |
| 2011-10-19 | $19.50 | $33.22 | 910 | — | — |
| 2011-10-18 | $19.50 | $33.22 | 190 | — | — |
| 2011-10-17 | $19.60 | $33.39 | 30 | — | — |
| 2011-10-14 | $19.90 | $33.90 | 970 | — | — |
| 2011-10-13 | $19.60 | $33.39 | 510 | — | — |
| 2011-10-12 | $19.90 | $33.90 | 1,120 | — | — |
| 2011-10-11 | $19.40 | $33.05 | 570 | — | — |
| 2011-10-10 | $18.80 | $32.03 | 1,120 | — | — |
| 2011-10-07 | $19.30 | $32.88 | 820 | — | — |
| 2011-10-06 | $18.70 | $31.86 | 110 | — | — |
| 2011-10-05 | $18.70 | $31.86 | 860 | — | — |
| 2011-10-04 | $18.50 | $31.52 | 120 | — | — |
| 2011-10-03 | $18.60 | $31.69 | 1,420 | — | — |
| 2011-09-30 | $19.00 | $32.37 | 560 | — | — |
| 2011-09-29 | $19.60 | $33.39 | 600 | — | — |
| 2011-09-28 | $19.80 | $33.73 | 120 | — | — |
| 2011-09-27 | $20.00 | $34.08 | 1,210 | — | — |
| 2011-09-26 | $21.20 | $36.12 | 1,080 | — | — |
| 2011-09-23 | $22.60 | $38.50 | 850 | — | — |
| 2011-09-22 | $24.00 | $40.89 | 400 | — | — |
| 2011-09-21 | $25.00 | $42.59 | 150 | — | — |
| 2011-09-20 | $25.60 | $43.62 | 230 | — | — |
| 2011-09-19 | $25.50 | $43.45 | 590 | — | — |
| 2011-09-16 | $26.00 | $44.30 | 3,150 | — | — |
| 2011-09-15 | $27.70 | $47.19 | 870 | — | — |
| 2011-09-14 | $27.10 | $46.17 | 430 | — | — |
| 2011-09-13 | $27.20 | $46.34 | 330 | — | — |
| 2011-09-12 | $26.50 | $45.15 | 1,840 | — | — |
| 2011-09-09 | $26.90 | $45.83 | 460 | — | — |
| 2011-09-08 | $27.30 | $46.51 | 370 | — | — |
| 2011-09-07 | $27.50 | $46.85 | 2,000 | — | — |
| 2011-09-06 | $26.50 | $45.15 | 430 | — | — |
| 2011-09-02 | $25.20 | $42.93 | 2,910 | — | — |
| 2011-09-01 | $26.70 | $45.49 | 560 | — | — |
| 2011-08-31 | $25.70 | $43.79 | 2,200 | — | — |
| 2011-08-30 | $25.10 | $42.76 | 1,540 | — | — |
| 2011-08-29 | $25.90 | $44.13 | 3,100 | — | — |
| 2011-08-26 | $23.50 | $40.04 | 1,360 | — | — |
| 2011-08-25 | $23.10 | $39.36 | 1,780 | — | — |
| 2011-08-24 | $21.60 | $36.80 | 1,410 | — | — |
| 2011-08-23 | $22.00 | $37.48 | 360 | — | — |
| 2011-08-22 | $21.50 | $36.63 | 1,770 | — | — |
| 2011-08-19 | $22.00 | $37.48 | 1,620 | — | — |
| 2011-08-18 | $21.20 | $35.27 | 3,030 | — | — |
| 2011-08-17 | $20.90 | $34.77 | 1,760 | — | — |
| 2011-08-16 | $21.00 | $34.94 | 1,490 | — | — |
| 2011-08-15 | $20.50 | $34.10 | 3,460 | — | — |
| 2011-08-12 | $19.50 | $32.44 | 630 | — | — |
| 2011-08-11 | $20.30 | $33.77 | 4,580 | — | — |
| 2011-08-10 | $18.50 | $30.78 | 2,810 | — | — |
| 2011-08-09 | $19.50 | $32.44 | 3,750 | — | — |
| 2011-08-08 | $21.50 | $35.77 | 8,140 | — | — |
| 2011-08-05 | $24.20 | $40.26 | 2,810 | — | — |
| 2011-08-04 | $26.40 | $43.92 | 4,570 | — | — |
| 2011-08-03 | $28.50 | $47.41 | 2,940 | — | — |
| 2011-08-02 | $29.90 | $49.74 | 3,250 | — | — |
| 2011-08-01 | $31.00 | $51.57 | 1,150 | — | — |
| 2011-07-29 | $30.90 | $51.40 | 450 | — | — |
| 2011-07-28 | $31.10 | $51.74 | 330 | — | — |
| 2011-07-27 | $31.80 | $52.90 | 910 | — | — |
| 2011-07-26 | $31.90 | $53.07 | 1,220 | — | — |
| 2011-07-25 | $32.20 | $53.57 | 1,660 | — | — |
| 2011-07-22 | $32.10 | $53.40 | 740 | — | — |
| 2011-07-21 | $32.90 | $54.73 | 1,970 | — | — |
| 2011-07-20 | $32.00 | $53.23 | 1,840 | — | — |
| 2011-07-19 | $30.60 | $50.91 | 1,540 | — | — |
| 2011-07-18 | $30.70 | $51.07 | 3,700 | — | — |
| 2011-07-15 | $33.00 | $54.90 | 110 | — | — |
| 2011-07-14 | $33.00 | $54.90 | 1,550 | — | — |
| 2011-07-13 | $33.00 | $54.90 | 1,210 | — | — |
| 2011-07-12 | $33.20 | $55.23 | 4,640 | — | — |
| 2011-07-11 | $34.30 | $57.06 | 920 | — | — |
| 2011-07-08 | $35.00 | $58.23 | 760 | — | — |
| 2011-07-07 | $35.70 | $59.39 | 1,840 | — | — |
| 2011-07-06 | $35.10 | $58.39 | 680 | — | — |
| 2011-07-05 | $35.20 | $58.56 | 960 | — | — |
| 2011-07-01 | $35.10 | $58.39 | 3,330 | — | — |
| 2011-06-30 | $33.90 | $56.40 | 1,800 | — | — |
| 2011-06-29 | $34.60 | $57.56 | 2,110 | — | — |
| 2011-06-28 | $34.90 | $58.06 | 220 | — | — |
| 2011-06-27 | $34.80 | $57.89 | 620 | — | — |
| 2011-06-24 | $34.90 | $58.06 | 840 | — | — |
| 2011-06-23 | $34.70 | $57.73 | 340 | — | — |
| 2011-06-22 | $35.30 | $58.72 | 750 | — | — |
| 2011-06-21 | $34.30 | $57.06 | 1,980 | — | — |
| 2011-06-20 | $35.40 | $58.89 | 1,520 | — | — |
| 2011-06-17 | $36.20 | $60.22 | 1,380 | — | — |
| 2011-06-16 | $35.50 | $59.06 | 190 | — | — |
| 2011-06-15 | $34.10 | $56.73 | 1,450 | — | — |
| 2011-06-14 | $34.50 | $57.39 | 2,980 | — | — |
| 2011-06-13 | $36.90 | $61.39 | 1,930 | — | — |
| 2011-06-10 | $37.30 | $62.05 | 2,110 | — | — |
| 2011-06-09 | $36.20 | $60.22 | 2,150 | — | — |
| 2011-06-08 | $36.10 | $60.06 | 2,220 | — | — |
| 2011-06-07 | $37.00 | $61.55 | 530 | — | — |
| 2011-06-06 | $36.80 | $61.22 | 2,650 | — | — |
| 2011-06-03 | $37.90 | $63.05 | 860 | — | — |
| 2011-06-02 | $36.80 | $61.22 | 1,860 | — | — |
| 2011-06-01 | $36.80 | $61.22 | 1,500 | — | — |
| 2011-05-31 | $37.00 | $61.55 | 1,820 | — | — |
| 2011-05-27 | $36.10 | $60.06 | 780 | — | — |
| 2011-05-26 | $34.60 | $57.56 | 440 | — | — |
| 2011-05-25 | $34.90 | $58.06 | 880 | — | — |
| 2011-05-24 | $35.00 | $58.23 | 1,300 | — | — |
| 2011-05-23 | $35.70 | $59.39 | 2,030 | — | — |
| 2011-05-20 | $37.70 | $62.72 | 2,880 | — | — |
| 2011-05-19 | $35.00 | $58.23 | 3,930 | — | — |
| 2011-05-18 | $38.10 | $63.38 | 2,700 | — | — |
| 2011-05-17 | $38.60 | $64.21 | 940 | — | — |
| 2011-05-16 | $39.70 | $65.21 | 10,200 | — | — |
| 2011-05-13 | $38.90 | $63.90 | 730 | — | — |
| 2011-05-12 | $38.30 | $62.91 | 930 | — | — |
| 2011-05-11 | $37.30 | $61.27 | 880 | — | — |
| 2011-05-10 | $37.20 | $61.11 | 4,860 | — | — |
| 2011-05-09 | $37.70 | $61.93 | 1,980 | — | — |
| 2011-05-06 | $37.90 | $62.26 | 4,600 | — | — |
| 2011-05-05 | $37.00 | $60.78 | 35,350 | — | — |
| 2011-05-04 | $42.90 | $70.47 | 3,100 | — | — |
| 2011-05-03 | $45.20 | $74.25 | 2,700 | — | — |
| 2011-05-02 | $45.10 | $74.08 | 3,930 | — | — |
| 2011-04-29 | $45.40 | $74.58 | 190 | — | — |
| 2011-04-28 | $45.50 | $74.74 | 700 | — | — |
| 2011-04-27 | $46.00 | $75.56 | 480 | — | — |
| 2011-04-26 | $45.90 | $75.40 | 1,190 | — | — |
| 2011-04-25 | $46.20 | $75.89 | 690 | — | — |
| 2011-04-21 | $46.70 | $76.71 | 1,590 | — | — |
| 2011-04-20 | $46.80 | $76.87 | 930 | — | — |
| 2011-04-19 | $46.40 | $76.22 | 2,740 | — | — |
| 2011-04-18 | $44.40 | $72.93 | 1,400 | — | — |
| 2011-04-15 | $44.50 | $73.10 | 1,360 | — | — |
| 2011-04-14 | $44.30 | $72.77 | 710 | — | — |
| 2011-04-13 | $44.30 | $72.77 | 710 | — | — |
| 2011-04-12 | $45.00 | $73.92 | 830 | — | — |
| 2011-04-11 | $44.60 | $73.26 | 820 | — | — |
| 2011-04-08 | $45.60 | $74.90 | 520 | — | — |
| 2011-04-07 | $45.00 | $73.92 | 2,010 | — | — |
| 2011-04-06 | $45.20 | $74.25 | 1,200 | — | — |
| 2011-04-05 | $45.40 | $74.58 | 2,160 | — | — |
| 2011-04-04 | $45.90 | $75.40 | 470 | — | — |
| 2011-04-01 | $45.10 | $74.08 | 900 | — | — |
| 2011-03-31 | $46.00 | $75.56 | 4,480 | — | — |
| 2011-03-30 | $45.00 | $73.92 | 2,010 | — | — |
| 2011-03-29 | $45.50 | $74.74 | 1,300 | — | — |
| 2011-03-28 | $45.80 | $75.23 | 560 | — | — |
| 2011-03-25 | $45.10 | $74.08 | 880 | — | — |
| 2011-03-24 | $44.40 | $72.93 | 1,660 | — | — |
| 2011-03-23 | $45.30 | $74.41 | 520 | — | — |
| 2011-03-22 | $44.60 | $73.26 | 920 | — | — |
| 2011-03-21 | $43.90 | $72.11 | 3,840 | — | — |
| 2011-03-18 | $43.60 | $71.62 | 5,730 | — | — |
| 2011-03-17 | $47.50 | $78.02 | 780 | — | — |
| 2011-03-16 | $46.50 | $76.38 | 2,740 | — | — |
| 2011-03-15 | $48.00 | $78.85 | 5,330 | — | — |
| 2011-03-14 | $50.20 | $82.46 | 1,360 | — | — |
| 2011-03-11 | $49.20 | $80.82 | 520 | — | — |
| 2011-03-10 | $48.50 | $79.67 | 3,760 | — | — |
| 2011-03-09 | $49.60 | $80.65 | 2,760 | — | — |
| 2011-03-08 | $50.50 | $82.12 | 2,600 | — | — |
| 2011-03-07 | $50.30 | $81.79 | 2,180 | — | — |
| 2011-03-04 | $50.00 | $81.30 | 530 | — | — |
| 2011-03-03 | $51.00 | $82.93 | 2,560 | — | — |
| 2011-03-02 | $51.20 | $83.25 | 1,810 | — | — |
| 2011-03-01 | $51.30 | $83.42 | 3,330 | — | — |
| 2011-02-28 | $51.40 | $83.58 | 6,800 | — | — |
| 2011-02-25 | $49.10 | $79.84 | 790 | — | — |
| 2011-02-24 | $48.60 | $79.03 | 800 | — | — |
| 2011-02-23 | $48.40 | $78.70 | 450 | — | — |
| 2011-02-22 | $48.60 | $79.03 | 1,700 | — | — |
| 2011-02-18 | $49.70 | $80.82 | 740 | — | — |
| 2011-02-17 | $51.30 | $83.42 | 490 | — | — |
| 2011-02-16 | $51.50 | $83.74 | 2,080 | — | — |
| 2011-02-15 | $51.60 | $83.90 | 9,360 | — | — |
| 2011-02-14 | $48.50 | $78.86 | 12,100 | — | — |
| 2011-02-11 | $46.70 | $75.94 | 1,550 | — | — |
| 2011-02-10 | $46.30 | $75.29 | 2,250 | — | — |
| 2011-02-09 | $46.00 | $74.80 | 720 | — | — |
| 2011-02-08 | $46.20 | $75.12 | 750 | — | — |
| 2011-02-07 | $45.80 | $74.47 | 1,630 | — | — |
| 2011-02-04 | $46.70 | $75.94 | 1,310 | — | — |
| 2011-02-03 | $47.10 | $76.59 | 1,220 | — | — |
| 2011-02-02 | $48.10 | $78.21 | 2,800 | — | — |
| 2011-02-01 | $47.40 | $77.08 | 1,260 | — | — |
| 2011-01-31 | $45.60 | $74.15 | 610 | — | — |
| 2011-01-28 | $47.00 | $76.42 | 1,670 | — | — |
| 2011-01-27 | $50.00 | $81.30 | 1,740 | — | — |
| 2011-01-26 | $49.90 | $81.14 | 360 | — | — |
| 2011-01-25 | $50.80 | $82.60 | 2,240 | — | — |
| 2011-01-24 | $48.10 | $78.21 | 400 | — | — |
| 2011-01-21 | $47.10 | $76.59 | 900 | — | — |
| 2011-01-20 | $47.50 | $77.24 | 730 | — | — |
| 2011-01-19 | $47.40 | $77.08 | 2,020 | — | — |
| 2011-01-18 | $49.20 | $80.00 | 1,050 | — | — |
| 2011-01-14 | $49.90 | $81.14 | 1,190 | — | — |
| 2011-01-13 | $48.90 | $79.51 | 1,380 | — | — |
| 2011-01-12 | $47.90 | $77.89 | 1,290 | — | — |
| 2011-01-11 | $48.10 | $78.21 | 900 | — | — |
| 2011-01-10 | $48.60 | $79.03 | 1,850 | — | — |
| 2011-01-07 | $45.70 | $74.31 | 950 | — | — |
| 2011-01-06 | $45.70 | $74.31 | 1,290 | — | — |
| 2011-01-05 | $46.30 | $75.29 | 700 | — | — |
| 2011-01-04 | $45.70 | $74.31 | 520 | — | — |
| 2011-01-03 | $46.00 | $74.80 | 2,180 | — | — |