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
- 2010-01-05 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 | $11.78 | $12.24 | 10,000 |
| 2011-12-29 | $11.85 | $12.32 | 16,900 |
| 2011-12-28 | $11.67 | $12.13 | 27,800 |
| 2011-12-27 | $11.93 | $12.40 | 9,600 |
| 2011-12-23 | $11.92 | $12.39 | 28,000 |
| 2011-12-22 | $12.00 | $12.47 | 16,500 |
| 2011-12-21 | $11.78 | $12.24 | 33,000 |
| 2011-12-20 | $11.98 | $12.45 | 28,000 |
| 2011-12-19 | $11.44 | $11.89 | 71,900 |
| 2011-12-16 | $11.55 | $12.01 | 13,100 |
| 2011-12-15 | $11.38 | $11.83 | 23,300 |
| 2011-12-14 | $11.15 | $11.59 | 31,000 |
| 2011-12-13 | $11.01 | $11.44 | 40,700 |
| 2011-12-12 | $11.37 | $11.82 | 29,500 |
| 2011-12-09 | $12.17 | $12.65 | 17,700 |
| 2011-12-08 | $11.64 | $12.10 | 12,500 |
| 2011-12-07 | $12.37 | $12.86 | 28,300 |
| 2011-12-06 | $12.78 | $13.28 | 14,300 |
| 2011-12-05 | $12.93 | $13.44 | 20,800 |
| 2011-12-02 | $12.82 | $13.33 | 16,000 |
| 2011-12-01 | $12.94 | $13.45 | 97,700 |
| 2011-11-30 | $13.03 | $13.54 | 57,200 |
| 2011-11-29 | $12.21 | $12.69 | 15,700 |
| 2011-11-28 | $11.99 | $12.46 | 40,700 |
| 2011-11-25 | $11.39 | $11.84 | 12,500 |
| 2011-11-23 | $11.30 | $11.75 | 29,400 |
| 2011-11-22 | $11.31 | $11.76 | 20,400 |
| 2011-11-21 | $11.80 | $12.27 | 27,000 |
| 2011-11-18 | $12.07 | $12.55 | 14,500 |
| 2011-11-17 | $12.12 | $12.60 | 35,000 |
| 2011-11-16 | $12.51 | $13.00 | 29,900 |
| 2011-11-15 | $13.11 | $13.63 | 24,100 |
| 2011-11-14 | $13.31 | $13.83 | 12,400 |
| 2011-11-11 | $13.53 | $14.06 | 31,200 |
| 2011-11-10 | $12.96 | $13.47 | 43,600 |
| 2011-11-09 | $12.76 | $13.26 | 17,000 |
| 2011-11-08 | $13.83 | $14.38 | 14,000 |
| 2011-11-07 | $13.77 | $14.31 | 52,800 |
| 2011-11-04 | $13.83 | $14.38 | 5,100 |
| 2011-11-03 | $14.46 | $15.03 | 28,200 |
| 2011-11-02 | $13.48 | $14.01 | 15,100 |
| 2011-11-01 | $12.73 | $13.23 | 11,900 |
| 2011-10-31 | $13.65 | $14.19 | 97,100 |
| 2011-10-28 | $14.67 | $15.25 | 8,300 |
| 2011-10-27 | $14.85 | $15.44 | 81,800 |
| 2011-10-26 | $14.25 | $14.81 | 35,000 |
| 2011-10-25 | $13.94 | $14.49 | 5,500 |
| 2011-10-24 | $14.13 | $14.69 | 8,300 |
| 2011-10-21 | $13.57 | $14.11 | 19,600 |
| 2011-10-20 | $13.26 | $13.78 | 14,200 |
| 2011-10-19 | $13.56 | $14.09 | 12,900 |
| 2011-10-18 | $13.62 | $14.16 | 21,600 |
| 2011-10-17 | $13.28 | $13.80 | 14,000 |
| 2011-10-14 | $13.55 | $14.08 | 4,200 |
| 2011-10-13 | $13.52 | $14.05 | 9,300 |
| 2011-10-12 | $13.73 | $14.27 | 9,500 |
| 2011-10-11 | $13.36 | $13.89 | 21,500 |
| 2011-10-10 | $13.61 | $14.15 | 14,300 |
| 2011-10-07 | $12.87 | $13.38 | 17,500 |
| 2011-10-06 | $12.82 | $13.33 | 5,200 |
| 2011-10-05 | $12.76 | $13.26 | 18,200 |
| 2011-10-04 | $12.25 | $12.73 | 16,100 |
| 2011-10-03 | $12.29 | $12.77 | 27,600 |
| 2011-09-30 | $12.93 | $13.44 | 32,000 |
| 2011-09-29 | $13.65 | $14.19 | 10,300 |
| 2011-09-28 | $13.13 | $13.65 | 15,800 |
| 2011-09-27 | $13.62 | $14.16 | 117,400 |
| 2011-09-26 | $13.08 | $13.60 | 165,300 |
| 2011-09-23 | $12.64 | $13.14 | 13,500 |
| 2011-09-22 | $12.46 | $12.95 | 109,100 |
| 2011-09-21 | $13.21 | $13.73 | 145,600 |
| 2011-09-20 | $13.99 | $14.54 | 108,300 |
| 2011-09-19 | $14.99 | $15.58 | 7,700 |
| 2011-09-16 | $15.34 | $15.94 | 11,900 |
| 2011-09-15 | $15.69 | $16.31 | 84,200 |
| 2011-09-14 | $15.24 | $15.84 | 30,400 |
| 2011-09-13 | $14.12 | $14.68 | 22,400 |
| 2011-09-12 | $14.38 | $14.95 | 64,700 |
| 2011-09-09 | $14.38 | $14.95 | 57,600 |
| 2011-09-08 | $15.18 | $15.78 | 88,200 |
| 2011-09-07 | $15.81 | $16.43 | 52,500 |
| 2011-09-06 | $14.97 | $15.56 | 13,100 |
| 2011-09-02 | $15.91 | $16.54 | 72,100 |
| 2011-09-01 | $16.46 | $17.11 | 300,700 |
| 2011-08-31 | $16.96 | $17.63 | 346,000 |
| 2011-08-30 | $16.20 | $16.84 | 67,800 |
| 2011-08-29 | $16.11 | $16.75 | 139,900 |
| 2011-08-26 | $15.77 | $16.39 | 113,200 |
| 2011-08-25 | $15.30 | $15.90 | 12,500 |
| 2011-08-24 | $15.96 | $16.59 | 27,100 |
| 2011-08-23 | $15.55 | $16.16 | 9,300 |
| 2011-08-22 | $15.46 | $16.07 | 2,300 |
| 2011-08-19 | $15.65 | $16.27 | 11,500 |
| 2011-08-18 | $16.28 | $16.92 | 4,100 |
| 2011-08-17 | $17.41 | $18.10 | 4,700 |
| 2011-08-16 | $17.60 | $18.29 | 9,900 |
| 2011-08-15 | $18.05 | $18.76 | 4,500 |
| 2011-08-12 | $17.57 | $18.26 | 5,300 |
| 2011-08-11 | $17.09 | $17.76 | 3,400 |
| 2011-08-10 | $16.48 | $17.13 | 7,800 |
| 2011-08-09 | $17.25 | $17.93 | 17,700 |
| 2011-08-08 | $16.40 | $17.05 | 12,300 |
| 2011-08-05 | $18.25 | $18.97 | 16,900 |
| 2011-08-04 | $17.20 | $17.88 | 16,300 |
| 2011-08-03 | $18.90 | $19.65 | 17,400 |
| 2011-08-02 | $18.93 | $19.68 | 45,500 |
| 2011-08-01 | $19.65 | $20.42 | 9,600 |
| 2011-07-29 | $20.15 | $20.94 | 4,800 |
| 2011-07-28 | $19.92 | $20.71 | 18,600 |
| 2011-07-27 | $20.51 | $21.32 | 264,100 |
| 2011-07-26 | $21.26 | $22.10 | 104,700 |
| 2011-07-25 | $21.06 | $21.89 | 71,500 |
| 2011-07-22 | $21.03 | $21.86 | 67,500 |
| 2011-07-21 | $20.88 | $21.70 | 30,400 |
| 2011-07-20 | $20.21 | $21.01 | 5,400 |
| 2011-07-19 | $19.91 | $20.70 | 33,400 |
| 2011-07-18 | $19.51 | $20.28 | 1,500 |
| 2011-07-15 | $20.03 | $20.82 | 79,400 |
| 2011-07-14 | $19.92 | $20.71 | 6,500 |
| 2011-07-13 | $20.21 | $21.01 | 6,600 |
| 2011-07-12 | $19.82 | $20.60 | 6,200 |
| 2011-07-11 | $20.36 | $21.16 | 15,200 |
| 2011-07-08 | $21.59 | $22.44 | 4,300 |
| 2011-07-07 | $21.86 | $22.72 | 481,300 |
| 2011-07-06 | $21.98 | $22.85 | 81,300 |
| 2011-07-05 | $22.05 | $22.92 | 25,000 |
| 2011-07-01 | $22.13 | $23.00 | 29,300 |
| 2011-06-30 | $21.82 | $22.68 | 40,700 |
| 2011-06-29 | $21.53 | $22.38 | 184,000 |
| 2011-06-28 | $21.48 | $22.33 | 161,800 |
| 2011-06-27 | $21.07 | $21.90 | 269,900 |
| 2011-06-24 | $20.61 | $21.42 | 328,500 |
| 2011-06-23 | $20.73 | $21.55 | 116,200 |
| 2011-06-22 | $20.61 | $21.42 | 148,400 |
| 2011-06-21 | $20.74 | $21.56 | 19,900 |
| 2011-06-20 | $20.18 | $20.98 | 3,100 |
| 2011-06-17 | $19.97 | $20.76 | 7,800 |
| 2011-06-16 | $19.59 | $20.36 | 13,700 |
| 2011-06-15 | $19.90 | $20.68 | 75,800 |
| 2011-06-14 | $20.27 | $21.07 | 6,600 |
| 2011-06-13 | $20.10 | $20.89 | 2,800 |
| 2011-06-10 | $19.96 | $20.75 | 7,000 |
| 2011-06-09 | $20.38 | $21.18 | 2,000 |
| 2011-06-08 | $20.41 | $21.21 | 7,800 |
| 2011-06-07 | $21.11 | $21.94 | 10,800 |
| 2011-06-06 | $21.04 | $21.87 | 35,800 |
| 2011-06-03 | $21.43 | $22.28 | 23,100 |
| 2011-06-02 | $21.35 | $22.19 | 800 |
| 2011-06-01 | $21.39 | $22.23 | 2,100 |
| 2011-05-31 | $21.66 | $22.51 | 900 |
| 2011-05-27 | $21.31 | $22.15 | 300 |
| 2011-05-26 | $21.21 | $22.05 | 2,400 |
| 2011-05-25 | $21.16 | $21.99 | 9,400 |
| 2011-05-24 | $20.76 | $21.58 | 2,700 |
| 2011-05-23 | $21.10 | $21.93 | 2,000 |
| 2011-05-20 | $22.05 | $22.92 | 4,200 |
| 2011-05-19 | $22.44 | $23.32 | 15,400 |
| 2011-05-18 | $22.11 | $22.98 | 4,600 |
| 2011-05-17 | $22.08 | $22.95 | 6,900 |
| 2011-05-16 | $22.10 | $22.97 | 6,000 |
| 2011-05-13 | $21.79 | $22.65 | 3,100 |
| 2011-05-12 | $22.33 | $23.21 | 2,500 |
| 2011-05-11 | $21.54 | $22.39 | 4,900 |
| 2011-05-10 | $21.98 | $22.85 | 2,600 |
| 2011-05-09 | $21.68 | $22.53 | 5,600 |
| 2011-05-06 | $21.60 | $22.45 | 9,800 |
| 2011-05-05 | $21.19 | $22.03 | 2,000 |
| 2011-05-04 | $21.74 | $22.60 | 8,000 |
| 2011-05-03 | $21.56 | $22.41 | 10,100 |
| 2011-05-02 | $21.97 | $22.84 | 4,400 |
| 2011-04-29 | $21.95 | $22.82 | 1,200 |
| 2011-04-28 | $22.88 | $22.88 | 10,300 |
| 2011-04-27 | $22.98 | $22.98 | 8,200 |
| 2011-04-26 | $21.94 | $21.94 | 1,800 |
| 2011-04-25 | $21.68 | $21.68 | 7,000 |
| 2011-04-21 | $21.73 | $21.73 | 11,000 |
| 2011-04-20 | $21.75 | $21.75 | 1,400 |
| 2011-04-19 | $21.10 | $21.10 | 1,800 |
| 2011-04-18 | $20.87 | $20.87 | 19,700 |
| 2011-04-15 | $21.65 | $21.65 | 126,900 |
| 2011-04-14 | $21.79 | $21.79 | 2,800 |
| 2011-04-13 | $21.66 | $21.66 | 5,300 |
| 2011-04-12 | $21.53 | $21.53 | 1,000 |
| 2011-04-11 | $20.77 | $20.77 | 2,700 |
| 2011-04-08 | $21.06 | $21.06 | 3,000 |
| 2011-04-07 | $21.25 | $21.25 | 3,800 |
| 2011-04-06 | $21.41 | $21.41 | 3,500 |
| 2011-04-05 | $20.93 | $20.93 | 800 |
| 2011-04-04 | $21.15 | $21.15 | 1,600 |
| 2011-04-01 | $21.20 | $21.20 | 300 |
| 2011-03-31 | $21.26 | $21.26 | 6,800 |
| 2011-03-30 | $21.32 | $21.32 | 5,200 |
| 2011-03-29 | $21.17 | $21.17 | 6,700 |
| 2011-03-28 | $20.71 | $20.71 | 6,200 |
| 2011-03-25 | $20.65 | $20.65 | 4,400 |
| 2011-03-24 | $20.71 | $20.71 | 5,200 |
| 2011-03-23 | $20.12 | $20.12 | 6,400 |
| 2011-03-22 | $20.25 | $20.25 | 17,300 |
| 2011-03-21 | $20.39 | $20.39 | 29,900 |
| 2011-03-18 | $19.52 | $19.52 | 60,000 |
| 2011-03-17 | $19.12 | $19.12 | 178,900 |
| 2011-03-16 | $18.67 | $18.67 | 198,700 |
| 2011-03-15 | $19.60 | $19.60 | 2,400 |
| 2011-03-14 | $20.70 | $20.70 | 65,100 |
| 2011-03-11 | $20.60 | $20.60 | 136,300 |
| 2011-03-10 | $20.57 | $20.57 | 11,100 |
| 2011-03-09 | $20.80 | $20.80 | 84,000 |
| 2011-03-08 | $20.30 | $20.30 | 2,800 |
| 2011-03-07 | $20.12 | $20.12 | 36,400 |
| 2011-03-04 | $20.20 | $20.20 | 96,100 |
| 2011-03-03 | $20.81 | $20.81 | 8,300 |
| 2011-03-02 | $19.99 | $19.99 | 33,300 |
| 2011-03-01 | $20.03 | $20.03 | 8,200 |
| 2011-02-28 | $20.36 | $20.36 | 3,100 |
| 2011-02-25 | $20.22 | $20.22 | 43,300 |
| 2011-02-24 | $20.13 | $20.13 | 30,900 |
| 2011-02-23 | $20.39 | $20.39 | 7,000 |
| 2011-02-22 | $20.54 | $20.54 | 9,000 |
| 2011-02-18 | $21.29 | $21.29 | 193,000 |
| 2011-02-17 | $21.11 | $21.11 | 9,300 |
| 2011-02-16 | $21.36 | $21.36 | 4,600 |
| 2011-02-15 | $21.18 | $21.18 | 7,700 |
| 2011-02-14 | $20.95 | $20.95 | 6,700 |
| 2011-02-11 | $21.11 | $21.11 | 116,500 |
| 2011-02-10 | $20.99 | $20.99 | 10,700 |
| 2011-02-09 | $21.71 | $21.71 | 16,600 |
| 2011-02-08 | $21.61 | $21.61 | 6,700 |
| 2011-02-07 | $21.25 | $21.25 | 5,100 |
| 2011-02-04 | $20.75 | $20.75 | 10,700 |
| 2011-02-03 | $21.00 | $21.00 | 20,600 |
| 2011-02-02 | $21.19 | $21.19 | 6,100 |
| 2011-02-01 | $21.47 | $21.47 | 6,900 |
| 2011-01-31 | $21.10 | $21.10 | 4,800 |
| 2011-01-28 | $21.12 | $21.12 | 7,600 |
| 2011-01-27 | $21.76 | $21.76 | 1,057,500 |
| 2011-01-26 | $22.05 | $22.05 | 14,200 |
| 2011-01-25 | $21.45 | $21.45 | 110,600 |
| 2011-01-24 | $21.52 | $21.52 | 55,400 |
| 2011-01-21 | $21.55 | $21.55 | 65,600 |
| 2011-01-20 | $21.55 | $21.55 | 4,900 |
| 2011-01-19 | $21.51 | $21.51 | 6,100 |
| 2011-01-18 | $22.34 | $22.34 | 18,200 |
| 2011-01-14 | $22.60 | $22.60 | 10,000 |
| 2011-01-13 | $22.37 | $22.37 | 6,200 |
| 2011-01-12 | $22.65 | $22.65 | 4,400 |
| 2011-01-11 | $22.35 | $22.35 | 6,300 |
| 2011-01-10 | $22.09 | $22.09 | 9,400 |
| 2011-01-07 | $22.35 | $22.35 | 45,200 |
| 2011-01-06 | $22.55 | $22.55 | 26,900 |
| 2011-01-05 | $22.30 | $22.30 | 53,900 |
| 2011-01-04 | $22.98 | $22.98 | 7,200 |
| 2011-01-03 | $22.36 | $22.36 | 3,900 |