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
- 1986-10-29 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 | $16.43 | $27.93 | 500 | — | — |
| 2011-12-29 | $16.10 | $27.37 | 700 | — | — |
| 2011-12-28 | $16.29 | $27.69 | 0 | — | — |
| 2011-12-27 | $16.29 | $27.69 | 500 | — | — |
| 2011-12-23 | $16.91 | $28.75 | 3,600 | — | — |
| 2011-12-22 | $16.44 | $27.95 | 0 | — | — |
| 2011-12-21 | $16.44 | $27.95 | 0 | — | — |
| 2011-12-20 | $16.44 | $27.95 | 100 | — | — |
| 2011-12-19 | $15.84 | $26.93 | 0 | — | — |
| 2011-12-16 | $15.84 | $26.93 | 0 | — | — |
| 2011-12-15 | $15.84 | $26.93 | 0 | — | — |
| 2011-12-14 | $15.84 | $26.93 | 0 | — | — |
| 2011-12-13 | $15.84 | $26.93 | 0 | — | — |
| 2011-12-12 | $15.84 | $26.93 | 0 | — | — |
| 2011-12-09 | $15.84 | $26.93 | 0 | — | — |
| 2011-12-08 | $15.84 | $26.93 | 0 | — | — |
| 2011-12-07 | $15.84 | $26.93 | 0 | — | — |
| 2011-12-06 | $15.84 | $26.93 | 300 | — | — |
| 2011-12-05 | $16.21 | $27.56 | 0 | — | — |
| 2011-12-02 | $16.21 | $27.56 | 0 | — | — |
| 2011-12-01 | $16.21 | $27.56 | 0 | — | — |
| 2011-11-30 | $16.21 | $27.56 | 0 | — | — |
| 2011-11-29 | $16.21 | $27.56 | 0 | — | — |
| 2011-11-28 | $16.21 | $27.56 | 0 | — | — |
| 2011-11-25 | $16.21 | $27.56 | 0 | — | — |
| 2011-11-23 | $16.21 | $27.56 | 200 | — | — |
| 2011-11-22 | $16.01 | $27.22 | 0 | — | — |
| 2011-11-21 | $16.01 | $27.22 | 0 | — | — |
| 2011-11-18 | $16.01 | $27.22 | 0 | — | — |
| 2011-11-17 | $16.01 | $27.22 | 0 | — | — |
| 2011-11-16 | $16.01 | $27.22 | 0 | — | — |
| 2011-11-15 | $16.01 | $27.22 | 300 | — | — |
| 2011-11-14 | $17.19 | $29.22 | 1,000 | — | — |
| 2011-11-11 | $16.00 | $27.20 | 0 | — | — |
| 2011-11-10 | $16.00 | $27.20 | 0 | — | — |
| 2011-11-09 | $16.00 | $27.20 | 0 | — | — |
| 2011-11-08 | $16.00 | $27.20 | 0 | — | — |
| 2011-11-07 | $16.00 | $27.20 | 400 | — | — |
| 2011-11-04 | $16.72 | $28.42 | 0 | — | — |
| 2011-11-03 | $16.72 | $28.42 | 0 | — | — |
| 2011-11-02 | $16.72 | $28.42 | 0 | — | — |
| 2011-11-01 | $16.72 | $28.42 | 0 | — | — |
| 2011-10-31 | $16.72 | $28.42 | 400 | — | — |
| 2011-10-28 | $15.02 | $25.53 | 0 | — | — |
| 2011-10-27 | $15.02 | $25.35 | 0 | — | — |
| 2011-10-26 | $15.02 | $25.35 | 0 | — | — |
| 2011-10-25 | $15.02 | $25.35 | 0 | — | — |
| 2011-10-24 | $15.02 | $25.35 | 0 | — | — |
| 2011-10-21 | $15.02 | $25.35 | 0 | — | — |
| 2011-10-20 | $15.02 | $25.35 | 0 | — | — |
| 2011-10-19 | $15.02 | $25.35 | 600 | — | — |
| 2011-10-18 | $14.97 | $25.26 | 0 | — | — |
| 2011-10-17 | $14.97 | $25.26 | 0 | — | — |
| 2011-10-14 | $14.97 | $25.26 | 0 | — | — |
| 2011-10-13 | $14.97 | $25.26 | 0 | — | — |
| 2011-10-12 | $14.97 | $25.26 | 0 | — | — |
| 2011-10-11 | $14.97 | $25.26 | 0 | — | — |
| 2011-10-10 | $14.97 | $25.26 | 0 | — | — |
| 2011-10-07 | $14.97 | $25.26 | 0 | — | — |
| 2011-10-06 | $14.97 | $25.26 | 0 | — | — |
| 2011-10-05 | $14.97 | $25.26 | 0 | — | — |
| 2011-10-04 | $14.97 | $25.26 | 600 | — | — |
| 2011-10-03 | $15.00 | $25.31 | 0 | — | — |
| 2011-09-30 | $15.00 | $25.31 | 0 | — | — |
| 2011-09-29 | $15.00 | $25.31 | 2,100 | — | — |
| 2011-09-28 | $14.90 | $25.15 | 0 | — | — |
| 2011-09-27 | $14.90 | $25.15 | 2,100 | — | — |
| 2011-09-26 | $17.86 | $30.14 | 200 | — | — |
| 2011-09-23 | $15.20 | $25.65 | 0 | — | — |
| 2011-09-22 | $15.20 | $25.65 | 0 | — | — |
| 2011-09-21 | $15.20 | $25.65 | 0 | — | — |
| 2011-09-20 | $15.20 | $25.65 | 300 | — | — |
| 2011-09-19 | $16.16 | $27.27 | 0 | — | — |
| 2011-09-16 | $16.16 | $27.27 | 0 | — | — |
| 2011-09-15 | $16.16 | $27.27 | 500 | — | — |
| 2011-09-14 | $16.00 | $27.00 | 0 | — | — |
| 2011-09-13 | $16.00 | $27.00 | 0 | — | — |
| 2011-09-12 | $16.00 | $27.00 | 0 | — | — |
| 2011-09-09 | $16.00 | $27.00 | 0 | — | — |
| 2011-09-08 | $16.00 | $27.00 | 100 | — | — |
| 2011-09-07 | $15.65 | $26.41 | 0 | — | — |
| 2011-09-06 | $15.65 | $26.41 | 0 | — | — |
| 2011-09-02 | $15.65 | $26.41 | 200 | — | — |
| 2011-09-01 | $16.06 | $27.10 | 100 | — | — |
| 2011-08-31 | $16.63 | $28.07 | 0 | — | — |
| 2011-08-30 | $16.63 | $28.07 | 100 | — | — |
| 2011-08-29 | $18.08 | $30.51 | 0 | — | — |
| 2011-08-26 | $18.08 | $30.51 | 0 | — | — |
| 2011-08-25 | $18.08 | $30.51 | 0 | — | — |
| 2011-08-24 | $18.08 | $30.51 | 400 | — | — |
| 2011-08-23 | $17.08 | $28.83 | 0 | — | — |
| 2011-08-22 | $17.08 | $28.83 | 600 | — | — |
| 2011-08-19 | $20.00 | $33.75 | 0 | — | — |
| 2011-08-18 | $20.00 | $33.75 | 0 | — | — |
| 2011-08-17 | $20.00 | $33.75 | 0 | — | — |
| 2011-08-16 | $20.00 | $33.75 | 0 | — | — |
| 2011-08-15 | $20.00 | $33.75 | 0 | — | — |
| 2011-08-12 | $20.00 | $33.75 | 0 | — | — |
| 2011-08-11 | $20.00 | $33.75 | 0 | — | — |
| 2011-08-10 | $20.00 | $33.75 | 0 | — | — |
| 2011-08-09 | $20.00 | $33.75 | 0 | — | — |
| 2011-08-08 | $20.00 | $33.75 | 300 | — | — |
| 2011-08-05 | $20.00 | $33.75 | 800 | — | — |
| 2011-08-04 | $20.00 | $33.75 | 0 | — | — |
| 2011-08-03 | $20.00 | $33.75 | 200 | — | — |
| 2011-08-02 | $21.00 | $35.44 | 600 | — | — |
| 2011-08-01 | $18.31 | $30.90 | 100 | — | — |
| 2011-07-29 | $21.50 | $36.28 | 0 | — | — |
| 2011-07-28 | $21.50 | $36.28 | 400 | — | — |
| 2011-07-27 | $22.10 | $37.12 | 0 | — | — |
| 2011-07-26 | $22.10 | $37.12 | 400 | — | — |
| 2011-07-25 | $23.73 | $39.85 | 200 | — | — |
| 2011-07-22 | $23.30 | $39.13 | 0 | — | — |
| 2011-07-21 | $23.30 | $39.13 | 200 | — | — |
| 2011-07-20 | $21.80 | $36.61 | 700 | — | — |
| 2011-07-19 | $20.92 | $35.13 | 200 | — | — |
| 2011-07-18 | $20.91 | $35.12 | 1,000 | — | — |
| 2011-07-15 | $20.21 | $33.94 | 300 | — | — |
| 2011-07-14 | $20.04 | $33.66 | 200 | — | — |
| 2011-07-13 | $18.92 | $31.77 | 500 | — | — |
| 2011-07-12 | $19.07 | $32.03 | 1,500 | — | — |
| 2011-07-11 | $19.41 | $32.60 | 3,300 | — | — |
| 2011-07-08 | $17.40 | $29.22 | 0 | — | — |
| 2011-07-07 | $17.40 | $29.22 | 0 | — | — |
| 2011-07-06 | $17.40 | $29.22 | 0 | — | — |
| 2011-07-05 | $17.40 | $29.22 | 400 | — | — |
| 2011-07-01 | $17.50 | $29.39 | 0 | — | — |
| 2011-06-30 | $17.50 | $29.39 | 8,700 | — | — |
| 2011-06-29 | $17.81 | $29.91 | 0 | — | — |
| 2011-06-28 | $17.81 | $29.91 | 7,200 | — | — |
| 2011-06-27 | $16.73 | $28.10 | 1,200 | — | — |
| 2011-06-24 | $16.25 | $27.29 | 600 | — | — |
| 2011-06-23 | $15.39 | $25.85 | 0 | — | — |
| 2011-06-22 | $15.39 | $25.85 | 0 | — | — |
| 2011-06-21 | $15.39 | $25.85 | 200 | — | — |
| 2011-06-20 | $16.52 | $27.74 | 1,000 | — | — |
| 2011-06-17 | $16.25 | $27.29 | 2,100 | — | — |
| 2011-06-16 | $16.00 | $26.87 | 300 | — | — |
| 2011-06-15 | $16.25 | $27.29 | 0 | — | — |
| 2011-06-14 | $16.25 | $27.29 | 0 | — | — |
| 2011-06-13 | $16.25 | $27.29 | 1,300 | — | — |
| 2011-06-10 | $16.00 | $26.87 | 0 | — | — |
| 2011-06-09 | $16.00 | $26.87 | 0 | — | — |
| 2011-06-08 | $16.00 | $26.87 | 0 | — | — |
| 2011-06-07 | $16.00 | $26.87 | 400 | — | — |
| 2011-06-06 | $16.12 | $27.07 | 0 | — | — |
| 2011-06-03 | $16.12 | $27.07 | 300 | — | — |
| 2011-06-02 | $16.99 | $28.53 | 700 | — | — |
| 2011-06-01 | $16.95 | $28.47 | 0 | — | — |
| 2011-05-31 | $16.95 | $28.47 | 0 | — | — |
| 2011-05-27 | $16.95 | $28.47 | 0 | — | — |
| 2011-05-26 | $16.95 | $28.47 | 800 | — | — |
| 2011-05-25 | $16.27 | $27.32 | 200 | — | — |
| 2011-05-24 | $18.09 | $30.38 | 0 | — | — |
| 2011-05-23 | $18.09 | $30.38 | 200 | — | — |
| 2011-05-20 | $17.43 | $29.27 | 0 | — | — |
| 2011-05-19 | $17.43 | $29.27 | 0 | — | — |
| 2011-05-18 | $17.43 | $29.27 | 1,700 | — | — |
| 2011-05-17 | $13.91 | $23.36 | 500 | — | — |
| 2011-05-16 | $16.95 | $28.47 | 0 | — | — |
| 2011-05-13 | $16.95 | $28.47 | 400 | — | — |
| 2011-05-12 | $17.00 | $28.55 | 0 | — | — |
| 2011-05-11 | $17.00 | $28.55 | 100 | — | — |
| 2011-05-10 | $16.40 | $27.54 | 0 | — | — |
| 2011-05-09 | $16.40 | $27.54 | 0 | — | — |
| 2011-05-06 | $16.40 | $27.54 | 200 | — | — |
| 2011-05-05 | $16.65 | $27.96 | 0 | — | — |
| 2011-05-04 | $16.65 | $27.96 | 500 | — | — |
| 2011-05-03 | $15.35 | $25.78 | 0 | — | — |
| 2011-05-02 | $15.35 | $25.78 | 700 | — | — |
| 2011-04-29 | $15.41 | $25.88 | 1,000 | — | — |
| 2011-04-28 | $16.47 | $27.66 | 0 | — | — |
| 2011-04-27 | $16.47 | $27.48 | 0 | — | — |
| 2011-04-26 | $16.47 | $27.48 | 0 | — | — |
| 2011-04-25 | $16.47 | $27.48 | 100 | — | — |
| 2011-04-21 | $16.75 | $27.95 | 0 | — | — |
| 2011-04-20 | $16.75 | $27.95 | 0 | — | — |
| 2011-04-19 | $16.75 | $27.95 | 0 | — | — |
| 2011-04-18 | $16.75 | $27.95 | 0 | — | — |
| 2011-04-15 | $16.75 | $27.95 | 0 | — | — |
| 2011-04-14 | $16.75 | $27.95 | 0 | — | — |
| 2011-04-13 | $16.75 | $27.95 | 0 | — | — |
| 2011-04-12 | $16.75 | $27.95 | 0 | — | — |
| 2011-04-11 | $16.75 | $27.95 | 0 | — | — |
| 2011-04-08 | $16.75 | $27.95 | 0 | — | — |
| 2011-04-07 | $16.75 | $27.95 | 0 | — | — |
| 2011-04-06 | $16.75 | $27.95 | 0 | — | — |
| 2011-04-05 | $16.75 | $27.95 | 0 | — | — |
| 2011-04-04 | $16.75 | $27.95 | 0 | — | — |
| 2011-04-01 | $16.75 | $27.95 | 0 | — | — |
| 2011-03-31 | $16.75 | $27.95 | 2,200 | — | — |
| 2011-03-30 | $17.00 | $28.36 | 0 | — | — |
| 2011-03-29 | $17.00 | $28.36 | 0 | — | — |
| 2011-03-28 | $17.00 | $28.36 | 0 | — | — |
| 2011-03-25 | $17.00 | $28.36 | 1,600 | — | — |
| 2011-03-24 | $18.50 | $30.87 | 0 | — | — |
| 2011-03-23 | $18.50 | $30.87 | 0 | — | — |
| 2011-03-22 | $18.50 | $30.87 | 0 | — | — |
| 2011-03-21 | $18.50 | $30.87 | 0 | — | — |
| 2011-03-18 | $18.50 | $30.87 | 0 | — | — |
| 2011-03-17 | $18.50 | $30.87 | 0 | — | — |
| 2011-03-16 | $18.50 | $30.87 | 0 | — | — |
| 2011-03-15 | $18.50 | $30.87 | 0 | — | — |
| 2011-03-14 | $18.50 | $30.87 | 0 | — | — |
| 2011-03-11 | $18.50 | $30.87 | 0 | — | — |
| 2011-03-10 | $18.50 | $30.87 | 0 | — | — |
| 2011-03-09 | $18.50 | $30.87 | 0 | — | — |
| 2011-03-08 | $18.50 | $30.87 | 0 | — | — |
| 2011-03-07 | $18.50 | $30.87 | 0 | — | — |
| 2011-03-04 | $18.50 | $30.87 | 0 | — | — |
| 2011-03-03 | $18.50 | $30.87 | 0 | — | — |
| 2011-03-02 | $18.50 | $30.87 | 0 | — | — |
| 2011-03-01 | $18.50 | $30.87 | 0 | — | — |
| 2011-02-28 | $18.50 | $30.87 | 0 | — | — |
| 2011-02-25 | $18.50 | $30.87 | 0 | — | — |
| 2011-02-24 | $18.50 | $30.87 | 100 | — | — |
| 2011-02-23 | $18.75 | $31.28 | 0 | — | — |
| 2011-02-22 | $18.75 | $31.28 | 0 | — | — |
| 2011-02-18 | $18.75 | $31.28 | 0 | — | — |
| 2011-02-17 | $18.75 | $31.28 | 0 | — | — |
| 2011-02-16 | $18.75 | $31.28 | 0 | — | — |
| 2011-02-15 | $18.75 | $31.28 | 0 | — | — |
| 2011-02-14 | $18.75 | $31.28 | 0 | — | — |
| 2011-02-11 | $18.75 | $31.28 | 0 | — | — |
| 2011-02-10 | $18.75 | $31.28 | 100 | — | — |
| 2011-02-09 | $17.50 | $29.20 | 300 | — | — |
| 2011-02-08 | $17.92 | $29.90 | 0 | — | — |
| 2011-02-07 | $17.92 | $29.90 | 800 | — | — |
| 2011-02-04 | $16.80 | $28.03 | 200 | — | — |
| 2011-02-03 | $17.88 | $29.83 | 400 | — | — |
| 2011-02-02 | $18.69 | $31.18 | 0 | — | — |
| 2011-02-01 | $18.69 | $31.18 | 0 | — | — |
| 2011-01-31 | $18.69 | $31.18 | 0 | — | — |
| 2011-01-28 | $18.69 | $31.18 | 0 | — | — |
| 2011-01-27 | $18.69 | $31.01 | 1,000 | — | — |
| 2011-01-26 | $17.75 | $29.45 | 400 | — | — |
| 2011-01-25 | $16.50 | $27.38 | 300 | — | — |
| 2011-01-24 | $16.30 | $27.05 | 500 | — | — |
| 2011-01-21 | $16.36 | $27.14 | 2,100 | — | — |
| 2011-01-20 | $15.21 | $25.24 | 300 | — | — |
| 2011-01-19 | $15.73 | $26.10 | 0 | — | — |
| 2011-01-18 | $15.73 | $26.10 | 100 | — | — |
| 2011-01-14 | $17.60 | $29.20 | 0 | — | — |
| 2011-01-13 | $17.60 | $29.20 | 0 | — | — |
| 2011-01-12 | $17.60 | $29.20 | 0 | — | — |
| 2011-01-11 | $17.60 | $29.20 | 0 | — | — |
| 2011-01-10 | $17.60 | $29.20 | 0 | — | — |
| 2011-01-07 | $17.60 | $29.20 | 0 | — | — |
| 2011-01-06 | $17.60 | $29.20 | 0 | — | — |
| 2011-01-05 | $17.60 | $29.20 | 0 | — | — |
| 2011-01-04 | $17.60 | $29.20 | 0 | — | — |
| 2011-01-03 | $17.60 | $29.20 | 0 | — | — |