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
- 2005-10-13 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 | $8.88 | $16.63 | 65,417 | — | — |
| 2011-12-29 | $8.76 | $16.40 | 39,600 | — | — |
| 2011-12-28 | $8.28 | $15.51 | 61,175 | — | — |
| 2011-12-27 | $8.76 | $16.40 | 70,475 | — | — |
| 2011-12-23 | $9.48 | $17.75 | 30,550 | — | — |
| 2011-12-22 | $9.60 | $17.98 | 51,208 | — | — |
| 2011-12-21 | $9.72 | $18.20 | 51,283 | — | — |
| 2011-12-20 | $9.60 | $17.98 | 76,225 | — | — |
| 2011-12-19 | $8.88 | $16.63 | 41,875 | — | — |
| 2011-12-16 | $8.64 | $16.18 | 59,533 | — | — |
| 2011-12-15 | $8.88 | $16.63 | 61,933 | — | — |
| 2011-12-14 | $7.92 | $14.83 | 79,817 | — | — |
| 2011-12-13 | $8.28 | $15.51 | 138,942 | — | — |
| 2011-12-12 | $8.76 | $16.40 | 155,867 | — | — |
| 2011-12-09 | $10.32 | $19.33 | 53,733 | — | — |
| 2011-12-08 | $10.20 | $19.10 | 62,808 | — | — |
| 2011-12-07 | $11.52 | $21.57 | 138,375 | — | — |
| 2011-12-06 | $12.72 | $23.82 | 243,092 | — | — |
| 2011-12-05 | $10.08 | $18.88 | 51,783 | — | — |
| 2011-12-02 | $9.60 | $17.98 | 33,533 | — | — |
| 2011-12-01 | $9.60 | $17.98 | 57,975 | — | — |
| 2011-11-30 | $9.84 | $18.43 | 105,492 | — | — |
| 2011-11-29 | $10.32 | $19.33 | 36,583 | — | — |
| 2011-11-28 | $11.40 | $21.35 | 32,550 | — | — |
| 2011-11-25 | $10.92 | $20.45 | 24,058 | — | — |
| 2011-11-23 | $11.28 | $21.12 | 63,475 | — | — |
| 2011-11-22 | $12.24 | $22.92 | 72,767 | — | — |
| 2011-11-21 | $12.72 | $23.82 | 50,433 | — | — |
| 2011-11-18 | $12.72 | $23.82 | 54,092 | — | — |
| 2011-11-17 | $12.60 | $23.60 | 49,233 | — | — |
| 2011-11-16 | $13.20 | $24.72 | 49,675 | — | — |
| 2011-11-15 | $13.56 | $25.39 | 53,933 | — | — |
| 2011-11-14 | $13.56 | $25.39 | 63,008 | — | — |
| 2011-11-11 | $15.00 | $28.09 | 48,175 | — | — |
| 2011-11-10 | $14.16 | $26.52 | 35,275 | — | — |
| 2011-11-09 | $14.40 | $26.97 | 43,375 | — | — |
| 2011-11-08 | $15.48 | $28.99 | 45,950 | — | — |
| 2011-11-07 | $15.36 | $28.76 | 90,733 | — | — |
| 2011-11-04 | $16.32 | $30.56 | 6,250 | — | — |
| 2011-11-03 | $18.00 | $33.03 | 44,317 | — | — |
| 2011-11-02 | $18.36 | $33.69 | 44,075 | — | — |
| 2011-11-01 | $18.24 | $33.47 | 42,092 | — | — |
| 2011-10-31 | $19.20 | $35.24 | 56,433 | — | — |
| 2011-10-28 | $19.56 | $35.90 | 70,767 | — | — |
| 2011-10-27 | $18.72 | $34.36 | 88,742 | — | — |
| 2011-10-26 | $18.96 | $34.80 | 66,192 | — | — |
| 2011-10-25 | $19.44 | $35.68 | 81,108 | — | — |
| 2011-10-24 | $22.56 | $41.40 | 105,475 | — | — |
| 2011-10-21 | $22.08 | $40.52 | 36,958 | — | — |
| 2011-10-20 | $21.60 | $39.64 | 38,333 | — | — |
| 2011-10-19 | $21.72 | $39.86 | 32,383 | — | — |
| 2011-10-18 | $22.80 | $41.84 | 58,050 | — | — |
| 2011-10-17 | $22.68 | $41.62 | 46,492 | — | — |
| 2011-10-14 | $23.16 | $42.50 | 31,283 | — | — |
| 2011-10-13 | $22.32 | $40.96 | 32,058 | — | — |
| 2011-10-12 | $22.92 | $42.06 | 49,167 | — | — |
| 2011-10-11 | $21.36 | $39.20 | 46,942 | — | — |
| 2011-10-10 | $20.40 | $37.44 | 61,500 | — | — |
| 2011-10-07 | $20.40 | $37.44 | 49,875 | — | — |
| 2011-10-06 | $21.60 | $39.64 | 58,992 | — | — |
| 2011-10-05 | $21.60 | $39.64 | 46,850 | — | — |
| 2011-10-04 | $22.32 | $40.96 | 108,333 | — | — |
| 2011-10-03 | $19.20 | $35.24 | 148,850 | — | — |
| 2011-09-30 | $24.48 | $44.93 | 43,283 | — | — |
| 2011-09-29 | $24.12 | $44.27 | 43,292 | — | — |
| 2011-09-28 | $24.24 | $44.49 | 74,158 | — | — |
| 2011-09-27 | $26.76 | $49.11 | 34,483 | — | — |
| 2011-09-26 | $26.16 | $48.01 | 33,233 | — | — |
| 2011-09-23 | $26.76 | $49.11 | 40,850 | — | — |
| 2011-09-22 | $25.80 | $47.35 | 56,917 | — | — |
| 2011-09-21 | $26.16 | $48.01 | 39,250 | — | — |
| 2011-09-20 | $28.80 | $52.85 | 22,475 | — | — |
| 2011-09-19 | $29.28 | $53.74 | 20,992 | — | — |
| 2011-09-16 | $29.28 | $53.74 | 31,083 | — | — |
| 2011-09-15 | $30.00 | $55.06 | 37,192 | — | — |
| 2011-09-14 | $29.76 | $54.62 | 42,233 | — | — |
| 2011-09-13 | $29.04 | $53.30 | 60,542 | — | — |
| 2011-09-12 | $30.24 | $55.50 | 46,433 | — | — |
| 2011-09-09 | $30.72 | $56.38 | 69,775 | — | — |
| 2011-09-08 | $31.32 | $57.48 | 79,892 | — | — |
| 2011-09-07 | $33.60 | $61.66 | 57,383 | — | — |
| 2011-09-06 | $32.64 | $59.90 | 55,225 | — | — |
| 2011-09-02 | $33.48 | $61.44 | 48,208 | — | — |
| 2011-09-01 | $33.00 | $60.56 | 37,250 | — | — |
| 2011-08-31 | $35.76 | $65.63 | 50,525 | — | — |
| 2011-08-30 | $34.44 | $63.21 | 88,150 | — | — |
| 2011-08-29 | $32.52 | $59.68 | 53,575 | — | — |
| 2011-08-26 | $31.68 | $58.14 | 26,875 | — | — |
| 2011-08-25 | $31.56 | $57.92 | 42,833 | — | — |
| 2011-08-24 | $32.40 | $59.46 | 25,083 | — | — |
| 2011-08-23 | $32.16 | $59.02 | 73,117 | — | — |
| 2011-08-22 | $32.04 | $58.80 | 51,300 | — | — |
| 2011-08-19 | $33.72 | $61.88 | 42,283 | — | — |
| 2011-08-18 | $34.68 | $63.65 | 56,217 | — | — |
| 2011-08-17 | $36.36 | $66.73 | 60,325 | — | — |
| 2011-08-16 | $37.08 | $68.05 | 29,308 | — | — |
| 2011-08-15 | $38.16 | $70.03 | 22,267 | — | — |
| 2011-08-12 | $36.72 | $67.39 | 22,483 | — | — |
| 2011-08-11 | $37.56 | $68.93 | 35,825 | — | — |
| 2011-08-10 | $35.52 | $65.19 | 40,350 | — | — |
| 2011-08-09 | $38.16 | $70.03 | 63,392 | — | — |
| 2011-08-08 | $35.88 | $65.85 | 102,908 | — | — |
| 2011-08-05 | $38.76 | $71.13 | 95,933 | — | — |
| 2011-08-04 | $37.80 | $69.37 | 74,092 | — | — |
| 2011-08-03 | $41.16 | $75.54 | 31,508 | — | — |
| 2011-08-02 | $41.16 | $75.54 | 44,492 | — | — |
| 2011-08-01 | $43.44 | $79.72 | 23,450 | — | — |
| 2011-07-29 | $43.20 | $79.28 | 27,742 | — | — |
| 2011-07-28 | $43.44 | $79.72 | 22,992 | — | — |
| 2011-07-27 | $43.20 | $79.28 | 58,567 | — | — |
| 2011-07-26 | $44.16 | $81.04 | 39,358 | — | — |
| 2011-07-25 | $46.20 | $82.59 | 56,933 | — | — |
| 2011-07-22 | $46.56 | $83.23 | 49,183 | — | — |
| 2011-07-21 | $46.80 | $83.66 | 80,167 | — | — |
| 2011-07-20 | $45.84 | $81.94 | 41,475 | — | — |
| 2011-07-19 | $46.68 | $83.44 | 36,375 | — | — |
| 2011-07-18 | $45.00 | $80.44 | 42,033 | — | — |
| 2011-07-15 | $45.84 | $81.94 | 36,242 | — | — |
| 2011-07-14 | $44.64 | $79.80 | 23,667 | — | — |
| 2011-07-13 | $45.00 | $80.44 | 26,425 | — | — |
| 2011-07-12 | $44.64 | $79.80 | 23,192 | — | — |
| 2011-07-11 | $45.00 | $80.44 | 21,350 | — | — |
| 2011-07-08 | $45.60 | $81.51 | 17,008 | — | — |
| 2011-07-07 | $45.48 | $81.30 | 25,367 | — | — |
| 2011-07-06 | $45.60 | $81.51 | 24,167 | — | — |
| 2011-07-05 | $45.84 | $81.94 | 23,383 | — | — |
| 2011-07-01 | $46.80 | $83.66 | 26,075 | — | — |
| 2011-06-30 | $45.96 | $82.16 | 17,900 | — | — |
| 2011-06-29 | $45.96 | $82.16 | 22,700 | — | — |
| 2011-06-28 | $45.60 | $81.51 | 31,142 | — | — |
| 2011-06-27 | $46.32 | $82.80 | 28,292 | — | — |
| 2011-06-24 | $45.96 | $82.16 | 58,292 | — | — |
| 2011-06-23 | $45.72 | $81.73 | 24,833 | — | — |
| 2011-06-22 | $44.88 | $80.23 | 17,425 | — | — |
| 2011-06-21 | $45.84 | $81.94 | 23,625 | — | — |
| 2011-06-20 | $45.12 | $80.65 | 14,117 | — | — |
| 2011-06-17 | $44.28 | $79.15 | 33,275 | — | — |
| 2011-06-16 | $45.00 | $80.44 | 18,517 | — | — |
| 2011-06-15 | $44.28 | $79.15 | 28,142 | — | — |
| 2011-06-14 | $45.24 | $80.87 | 29,967 | — | — |
| 2011-06-13 | $43.80 | $78.30 | 26,283 | — | — |
| 2011-06-10 | $42.84 | $76.58 | 29,867 | — | — |
| 2011-06-09 | $43.68 | $78.08 | 57,892 | — | — |
| 2011-06-08 | $42.48 | $75.94 | 65,775 | — | — |
| 2011-06-07 | $44.64 | $79.80 | 51,200 | — | — |
| 2011-06-06 | $45.60 | $81.51 | 44,817 | — | — |
| 2011-06-03 | $46.68 | $83.44 | 46,217 | — | — |
| 2011-06-02 | $46.80 | $83.66 | 41,225 | — | — |
| 2011-06-01 | $47.16 | $84.30 | 68,508 | — | — |
| 2011-05-31 | $48.00 | $85.80 | 53,592 | — | — |
| 2011-05-27 | $48.12 | $86.02 | 20,808 | — | — |
| 2011-05-26 | $48.12 | $86.02 | 36,242 | — | — |
| 2011-05-25 | $48.48 | $86.66 | 42,208 | — | — |
| 2011-05-24 | $49.32 | $88.16 | 31,808 | — | — |
| 2011-05-23 | $49.32 | $88.16 | 30,850 | — | — |
| 2011-05-20 | $49.80 | $89.02 | 28,075 | — | — |
| 2011-05-19 | $49.80 | $89.02 | 27,258 | — | — |
| 2011-05-18 | $49.44 | $88.38 | 17,783 | — | — |
| 2011-05-17 | $48.48 | $86.66 | 31,850 | — | — |
| 2011-05-16 | $49.20 | $87.95 | 20,258 | — | — |
| 2011-05-13 | $49.44 | $88.38 | 19,983 | — | — |
| 2011-05-12 | $50.64 | $90.52 | 21,167 | — | — |
| 2011-05-11 | $49.44 | $88.38 | 25,125 | — | — |
| 2011-05-10 | $51.00 | $91.17 | 24,008 | — | — |
| 2011-05-09 | $49.56 | $88.59 | 22,333 | — | — |
| 2011-05-06 | $49.92 | $89.24 | 33,000 | — | — |
| 2011-05-05 | $49.80 | $89.02 | 31,275 | — | — |
| 2011-05-04 | $50.04 | $89.45 | 44,183 | — | — |
| 2011-05-03 | $50.76 | $90.74 | 28,267 | — | — |
| 2011-05-02 | $51.00 | $91.17 | 34,858 | — | — |
| 2011-04-29 | $51.96 | $92.88 | 39,000 | — | — |
| 2011-04-28 | $51.00 | $91.17 | 57,575 | — | — |
| 2011-04-27 | $51.96 | $92.88 | 44,600 | — | — |
| 2011-04-26 | $53.16 | $92.88 | 40,983 | — | — |
| 2011-04-25 | $53.16 | $92.88 | 31,342 | — | — |
| 2011-04-21 | $53.04 | $92.67 | 26,042 | — | — |
| 2011-04-20 | $52.80 | $92.25 | 39,092 | — | — |
| 2011-04-19 | $52.56 | $91.83 | 31,458 | — | — |
| 2011-04-18 | $53.04 | $92.67 | 49,633 | — | — |
| 2011-04-15 | $54.48 | $95.19 | 25,175 | — | — |
| 2011-04-14 | $54.60 | $95.40 | 22,433 | — | — |
| 2011-04-13 | $54.48 | $95.19 | 32,883 | — | — |
| 2011-04-12 | $54.60 | $95.40 | 50,025 | — | — |
| 2011-04-11 | $56.64 | $98.96 | 48,400 | — | — |
| 2011-04-08 | $58.32 | $101.90 | 37,892 | — | — |
| 2011-04-07 | $58.08 | $101.48 | 17,183 | — | — |
| 2011-04-06 | $58.20 | $101.69 | 60,517 | — | — |
| 2011-04-05 | $58.08 | $101.48 | 32,517 | — | — |
| 2011-04-04 | $58.20 | $101.69 | 49,583 | — | — |
| 2011-04-01 | $57.96 | $101.27 | 57,008 | — | — |
| 2011-03-31 | $57.72 | $100.85 | 101,642 | — | — |
| 2011-03-30 | $57.24 | $100.01 | 49,775 | — | — |
| 2011-03-29 | $57.12 | $99.80 | 25,183 | — | — |
| 2011-03-28 | $56.64 | $98.96 | 28,100 | — | — |
| 2011-03-25 | $57.60 | $100.64 | 53,967 | — | — |
| 2011-03-24 | $57.00 | $99.59 | 43,775 | — | — |
| 2011-03-23 | $56.40 | $98.54 | 27,292 | — | — |
| 2011-03-22 | $56.76 | $99.17 | 33,725 | — | — |
| 2011-03-21 | $55.80 | $97.49 | 45,825 | — | — |
| 2011-03-18 | $55.80 | $97.49 | 49,983 | — | — |
| 2011-03-17 | $54.00 | $94.35 | 35,267 | — | — |
| 2011-03-16 | $54.72 | $95.61 | 49,650 | — | — |
| 2011-03-15 | $52.44 | $91.62 | 43,975 | — | — |
| 2011-03-14 | $53.76 | $93.93 | 40,892 | — | — |
| 2011-03-11 | $54.60 | $95.40 | 23,708 | — | — |
| 2011-03-10 | $53.52 | $93.51 | 46,683 | — | — |
| 2011-03-09 | $54.84 | $95.82 | 45,225 | — | — |
| 2011-03-08 | $56.04 | $97.91 | 37,717 | — | — |
| 2011-03-07 | $56.52 | $98.75 | 61,075 | — | — |
| 2011-03-04 | $56.04 | $97.91 | 43,775 | — | — |
| 2011-03-03 | $57.36 | $100.22 | 53,367 | — | — |
| 2011-03-02 | $56.40 | $98.54 | 29,008 | — | — |
| 2011-03-01 | $56.40 | $98.54 | 50,117 | — | — |
| 2011-02-28 | $55.80 | $97.49 | 41,792 | — | — |
| 2011-02-25 | $56.88 | $99.38 | 57,325 | — | — |
| 2011-02-24 | $57.84 | $101.06 | 68,633 | — | — |
| 2011-02-23 | $56.88 | $99.38 | 56,275 | — | — |
| 2011-02-22 | $58.08 | $101.48 | 78,842 | — | — |
| 2011-02-18 | $58.20 | $101.69 | 69,258 | — | — |
| 2011-02-17 | $57.96 | $101.27 | 67,533 | — | — |
| 2011-02-16 | $56.64 | $98.96 | 34,008 | — | — |
| 2011-02-15 | $56.04 | $97.91 | 61,900 | — | — |
| 2011-02-14 | $56.64 | $98.96 | 94,933 | — | — |
| 2011-02-11 | $55.80 | $97.49 | 65,767 | — | — |
| 2011-02-10 | $55.08 | $96.24 | 58,425 | — | — |
| 2011-02-09 | $56.16 | $98.12 | 46,592 | — | — |
| 2011-02-08 | $57.36 | $100.22 | 90,942 | — | — |
| 2011-02-07 | $56.76 | $99.17 | 135,742 | — | — |
| 2011-02-04 | $55.92 | $97.70 | 563,100 | — | — |
| 2011-02-03 | $60.96 | $106.51 | 15,117 | — | — |
| 2011-02-02 | $61.44 | $107.35 | 23,492 | — | — |
| 2011-02-01 | $61.44 | $105.25 | 33,775 | — | — |
| 2011-01-31 | $61.08 | $104.64 | 33,250 | — | — |
| 2011-01-28 | $60.24 | $103.20 | 27,550 | — | — |
| 2011-01-27 | $60.36 | $103.40 | 27,508 | — | — |
| 2011-01-26 | $60.12 | $102.99 | 26,450 | — | — |
| 2011-01-25 | $60.00 | $102.79 | 22,842 | — | — |
| 2011-01-24 | $60.36 | $103.40 | 30,750 | — | — |
| 2011-01-21 | $59.76 | $102.37 | 40,492 | — | — |
| 2011-01-20 | $58.80 | $100.73 | 24,150 | — | — |
| 2011-01-19 | $59.28 | $101.55 | 30,633 | — | — |
| 2011-01-18 | $61.32 | $105.05 | 39,842 | — | — |
| 2011-01-14 | $60.48 | $103.61 | 36,400 | — | — |
| 2011-01-13 | $59.76 | $102.37 | 45,133 | — | — |
| 2011-01-12 | $59.52 | $101.96 | 34,292 | — | — |
| 2011-01-11 | $59.04 | $101.14 | 23,225 | — | — |
| 2011-01-10 | $58.68 | $100.52 | 25,333 | — | — |
| 2011-01-07 | $57.60 | $98.67 | 32,258 | — | — |
| 2011-01-06 | $57.84 | $99.09 | 31,067 | — | — |
| 2011-01-05 | $56.40 | $96.62 | 21,983 | — | — |
| 2011-01-04 | $56.16 | $96.21 | 16,892 | — | — |
| 2011-01-03 | $57.84 | $99.09 | 27,783 | — | — |