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
- 2007-12-28 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 | $19.50 | $19.50 | 3,377 | — | — |
| 2011-12-29 | $15.30 | $15.30 | 1,637 | — | — |
| 2011-12-28 | $19.20 | $19.20 | 263 | — | — |
| 2011-12-27 | $19.50 | $19.50 | 1,333 | — | — |
| 2011-12-23 | $16.80 | $16.80 | 650 | — | — |
| 2011-12-22 | $16.50 | $16.50 | 240 | — | — |
| 2011-12-21 | $15.00 | $15.00 | 3,747 | — | — |
| 2011-12-20 | $15.00 | $15.00 | 5,007 | — | — |
| 2011-12-19 | $15.00 | $15.00 | 7,187 | — | — |
| 2011-12-16 | $14.70 | $14.70 | 24,617 | — | — |
| 2011-12-15 | $17.10 | $17.10 | 277 | — | — |
| 2011-12-14 | $17.40 | $17.40 | 23 | — | — |
| 2011-12-13 | $17.70 | $17.70 | 377 | — | — |
| 2011-12-12 | $18.00 | $18.00 | 270 | — | — |
| 2011-12-09 | $18.00 | $18.00 | 1,570 | — | — |
| 2011-12-08 | $18.00 | $18.00 | 237 | — | — |
| 2011-12-07 | $18.00 | $18.00 | 767 | — | — |
| 2011-12-06 | $19.20 | $19.20 | 397 | — | — |
| 2011-12-05 | $19.50 | $19.50 | 843 | — | — |
| 2011-12-02 | $18.00 | $18.00 | 830 | — | — |
| 2011-12-01 | $19.50 | $19.50 | 287 | — | — |
| 2011-11-30 | $21.60 | $21.60 | 370 | — | — |
| 2011-11-29 | $21.00 | $21.00 | 787 | — | — |
| 2011-11-28 | $22.80 | $22.80 | 1,150 | — | — |
| 2011-11-25 | $22.20 | $22.20 | 273 | — | — |
| 2011-11-23 | $24.60 | $24.60 | 1,140 | — | — |
| 2011-11-22 | $21.00 | $21.00 | 1,203 | — | — |
| 2011-11-21 | $21.00 | $21.00 | 7,403 | — | — |
| 2011-11-18 | $28.50 | $28.50 | 353 | — | — |
| 2011-11-17 | $28.50 | $28.50 | 483 | — | — |
| 2011-11-16 | $31.20 | $31.20 | 80 | — | — |
| 2011-11-15 | $29.40 | $29.40 | 300 | — | — |
| 2011-11-14 | $30.60 | $30.60 | 317 | — | — |
| 2011-11-11 | $38.10 | $38.10 | 750 | — | — |
| 2011-11-10 | $36.30 | $36.30 | 423 | — | — |
| 2011-11-09 | $39.00 | $39.00 | 423 | — | — |
| 2011-11-08 | $39.00 | $39.00 | 790 | — | — |
| 2011-11-07 | $37.50 | $37.50 | 230 | — | — |
| 2011-11-04 | $33.60 | $33.60 | 110 | — | — |
| 2011-11-03 | $31.50 | $31.50 | 43 | — | — |
| 2011-11-02 | $31.20 | $31.20 | 180 | — | — |
| 2011-11-01 | $33.30 | $33.30 | 387 | — | — |
| 2011-10-31 | $36.30 | $36.30 | 57 | — | — |
| 2011-10-28 | $31.50 | $31.50 | 667 | — | — |
| 2011-10-27 | $36.00 | $36.00 | 297 | — | — |
| 2011-10-26 | $37.20 | $37.20 | 93 | — | — |
| 2011-10-25 | $35.40 | $35.40 | 157 | — | — |
| 2011-10-24 | $34.20 | $34.20 | 430 | — | — |
| 2011-10-21 | $36.60 | $36.60 | 350 | — | — |
| 2011-10-20 | $39.90 | $39.90 | 0 | — | — |
| 2011-10-19 | $39.90 | $39.90 | 140 | — | — |
| 2011-10-18 | $39.00 | $39.00 | 337 | — | — |
| 2011-10-17 | $44.10 | $44.10 | 0 | — | — |
| 2011-10-14 | $44.10 | $44.10 | 227 | — | — |
| 2011-10-13 | $45.00 | $45.00 | 177 | — | — |
| 2011-10-12 | $48.00 | $48.00 | 47 | — | — |
| 2011-10-11 | $52.20 | $52.20 | 227 | — | — |
| 2011-10-10 | $54.90 | $54.90 | 727 | — | — |
| 2011-10-07 | $49.50 | $49.50 | 107 | — | — |
| 2011-10-06 | $50.40 | $50.40 | 137 | — | — |
| 2011-10-05 | $54.60 | $54.60 | 157 | — | — |
| 2011-10-04 | $46.20 | $46.20 | 257 | — | — |
| 2011-10-03 | $43.50 | $43.50 | 557 | — | — |
| 2011-09-30 | $50.10 | $50.10 | 953 | — | — |
| 2011-09-29 | $45.30 | $45.30 | 273 | — | — |
| 2011-09-28 | $36.30 | $36.30 | 187 | — | — |
| 2011-09-27 | $35.40 | $35.40 | 173 | — | — |
| 2011-09-26 | $35.40 | $35.40 | 193 | — | — |
| 2011-09-23 | $38.10 | $38.10 | 0 | — | — |
| 2011-09-22 | $38.10 | $38.10 | 287 | — | — |
| 2011-09-21 | $39.60 | $39.60 | 317 | — | — |
| 2011-09-20 | $41.40 | $41.40 | 0 | — | — |
| 2011-09-19 | $41.40 | $41.40 | 0 | — | — |
| 2011-09-16 | $41.40 | $41.40 | 33 | — | — |
| 2011-09-15 | $42.30 | $42.30 | 83 | — | — |
| 2011-09-14 | $42.00 | $42.00 | 977 | — | — |
| 2011-09-13 | $39.30 | $39.30 | 940 | — | — |
| 2011-09-12 | $38.70 | $38.70 | 443 | — | — |
| 2011-09-09 | $41.40 | $41.40 | 373 | — | — |
| 2011-09-08 | $40.80 | $40.80 | 523 | — | — |
| 2011-09-07 | $46.50 | $46.50 | 217 | — | — |
| 2011-09-06 | $46.80 | $46.80 | 113 | — | — |
| 2011-09-02 | $48.30 | $48.30 | 267 | — | — |
| 2011-09-01 | $54.00 | $54.00 | 900 | — | — |
| 2011-08-31 | $50.40 | $50.40 | 243 | — | — |
| 2011-08-30 | $53.10 | $53.10 | 1,203 | — | — |
| 2011-08-29 | $49.50 | $49.50 | 403 | — | — |
| 2011-08-26 | $42.90 | $42.90 | 813 | — | — |
| 2011-08-25 | $42.00 | $42.00 | 107 | — | — |
| 2011-08-24 | $40.80 | $40.80 | 90 | — | — |
| 2011-08-23 | $42.60 | $42.60 | 110 | — | — |
| 2011-08-22 | $44.10 | $44.10 | 653 | — | — |
| 2011-08-19 | $40.20 | $40.20 | 270 | — | — |
| 2011-08-18 | $41.40 | $41.40 | 407 | — | — |
| 2011-08-17 | $44.40 | $44.40 | 0 | — | — |
| 2011-08-16 | $44.40 | $44.40 | 217 | — | — |
| 2011-08-15 | $45.30 | $45.30 | 227 | — | — |
| 2011-08-12 | $44.40 | $44.40 | 200 | — | — |
| 2011-08-11 | $44.40 | $44.40 | 313 | — | — |
| 2011-08-10 | $36.60 | $36.60 | 1,090 | — | — |
| 2011-08-09 | $42.00 | $42.00 | 1,770 | — | — |
| 2011-08-08 | $51.30 | $51.30 | 603 | — | — |
| 2011-08-05 | $59.70 | $59.70 | 930 | — | — |
| 2011-08-04 | $57.00 | $57.00 | 303 | — | — |
| 2011-08-03 | $57.00 | $57.00 | 507 | — | — |
| 2011-08-02 | $51.00 | $51.00 | 557 | — | — |
| 2011-08-01 | $47.10 | $47.10 | 540 | — | — |
| 2011-07-29 | $55.80 | $55.80 | 463 | — | — |
| 2011-07-28 | $56.70 | $56.70 | 73 | — | — |
| 2011-07-27 | $55.80 | $55.80 | 150 | — | — |
| 2011-07-26 | $57.00 | $57.00 | 320 | — | — |
| 2011-07-25 | $57.90 | $57.90 | 533 | — | — |
| 2011-07-22 | $57.30 | $57.30 | 103 | — | — |
| 2011-07-21 | $56.70 | $56.70 | 197 | — | — |
| 2011-07-20 | $59.70 | $59.70 | 73 | — | — |
| 2011-07-19 | $59.70 | $59.70 | 373 | — | — |
| 2011-07-18 | $56.70 | $56.70 | 1,180 | — | — |
| 2011-07-15 | $58.50 | $58.50 | 287 | — | — |
| 2011-07-14 | $56.40 | $56.40 | 1,007 | — | — |
| 2011-07-13 | $57.60 | $57.60 | 737 | — | — |
| 2011-07-12 | $56.10 | $56.10 | 1,247 | — | — |
| 2011-07-11 | $55.50 | $55.50 | 70 | — | — |
| 2011-07-08 | $55.80 | $55.80 | 3,457 | — | — |
| 2011-07-07 | $58.50 | $58.50 | 153 | — | — |
| 2011-07-06 | $58.20 | $58.20 | 173 | — | — |
| 2011-07-05 | $58.20 | $58.20 | 257 | — | — |
| 2011-07-01 | $57.60 | $57.60 | 823 | — | — |
| 2011-06-30 | $57.00 | $57.00 | 850 | — | — |
| 2011-06-29 | $56.70 | $56.70 | 310 | — | — |
| 2011-06-28 | $56.70 | $56.70 | 360 | — | — |
| 2011-06-27 | $56.70 | $56.70 | 23 | — | — |
| 2011-06-24 | $58.50 | $58.50 | 707 | — | — |
| 2011-06-23 | $54.60 | $54.60 | 440 | — | — |
| 2011-06-22 | $57.60 | $57.60 | 820 | — | — |
| 2011-06-21 | $62.10 | $62.10 | 367 | — | — |
| 2011-06-20 | $58.20 | $58.20 | 820 | — | — |
| 2011-06-17 | $55.50 | $55.50 | 0 | — | — |
| 2011-06-16 | $55.50 | $55.50 | 223 | — | — |
| 2011-06-15 | $57.00 | $57.00 | 110 | — | — |
| 2011-06-14 | $56.70 | $56.70 | 987 | — | — |
| 2011-06-13 | $58.50 | $58.50 | 640 | — | — |
| 2011-06-10 | $59.70 | $59.70 | 20 | — | — |
| 2011-06-09 | $58.80 | $58.80 | 593 | — | — |
| 2011-06-08 | $58.20 | $58.20 | 2,590 | — | — |
| 2011-06-07 | $59.70 | $59.70 | 177 | — | — |
| 2011-06-06 | $60.00 | $60.00 | 790 | — | — |
| 2011-06-03 | $61.50 | $61.50 | 207 | — | — |
| 2011-06-02 | $62.10 | $62.10 | 0 | — | — |
| 2011-06-01 | $62.10 | $62.10 | 307 | — | — |
| 2011-05-31 | $61.50 | $61.50 | 207 | — | — |
| 2011-05-27 | $61.50 | $61.50 | 467 | — | — |
| 2011-05-26 | $63.90 | $63.90 | 253 | — | — |
| 2011-05-25 | $61.50 | $61.50 | 353 | — | — |
| 2011-05-24 | $63.00 | $63.00 | 400 | — | — |
| 2011-05-23 | $60.30 | $60.30 | 200 | — | — |
| 2011-05-20 | $60.60 | $60.60 | 350 | — | — |
| 2011-05-19 | $60.90 | $60.90 | 87 | — | — |
| 2011-05-18 | $60.90 | $60.90 | 370 | — | — |
| 2011-05-17 | $61.20 | $61.20 | 473 | — | — |
| 2011-05-16 | $61.20 | $61.20 | 433 | — | — |
| 2011-05-13 | $59.70 | $59.70 | 693 | — | — |
| 2011-05-12 | $60.60 | $60.60 | 323 | — | — |
| 2011-05-11 | $60.00 | $60.00 | 263 | — | — |
| 2011-05-10 | $60.00 | $60.00 | 527 | — | — |
| 2011-05-09 | $62.10 | $62.10 | 53 | — | — |
| 2011-05-06 | $63.00 | $63.00 | 437 | — | — |
| 2011-05-05 | $61.20 | $61.20 | 77 | — | — |
| 2011-05-04 | $62.40 | $62.40 | 400 | — | — |
| 2011-05-03 | $59.70 | $59.70 | 470 | — | — |
| 2011-05-02 | $62.70 | $62.70 | 1,333 | — | — |
| 2011-04-29 | $64.50 | $64.50 | 367 | — | — |
| 2011-04-28 | $64.50 | $64.50 | 557 | — | — |
| 2011-04-27 | $70.50 | $70.50 | 307 | — | — |
| 2011-04-26 | $72.00 | $72.00 | 203 | — | — |
| 2011-04-25 | $72.60 | $72.60 | 470 | — | — |
| 2011-04-21 | $75.00 | $75.00 | 1,760 | — | — |
| 2011-04-20 | $65.40 | $65.40 | 137 | — | — |
| 2011-04-19 | $66.00 | $66.00 | 897 | — | — |
| 2011-04-18 | $69.30 | $69.30 | 313 | — | — |
| 2011-04-15 | $69.60 | $69.60 | 250 | — | — |
| 2011-04-14 | $69.00 | $69.00 | 393 | — | — |
| 2011-04-13 | $65.40 | $65.40 | 1,937 | — | — |
| 2011-04-12 | $77.10 | $77.10 | 7,670 | — | — |
| 2011-04-11 | $63.60 | $63.60 | 2,907 | — | — |
| 2011-04-08 | $55.20 | $55.20 | 2,847 | — | — |
| 2011-04-07 | $47.40 | $47.40 | 1,770 | — | — |
| 2011-04-06 | $46.80 | $46.80 | 4,947 | — | — |
| 2011-04-05 | $48.00 | $48.00 | 1,830 | — | — |
| 2011-04-04 | $52.80 | $52.80 | 323 | — | — |
| 2011-04-01 | $53.70 | $53.70 | 1,167 | — | — |
| 2011-03-31 | $54.90 | $54.90 | 833 | — | — |
| 2011-03-30 | $53.40 | $53.40 | 1,570 | — | — |
| 2011-03-29 | $53.70 | $53.70 | 510 | — | — |
| 2011-03-28 | $54.60 | $54.60 | 2,570 | — | — |
| 2011-03-25 | $61.50 | $61.50 | 2,103 | — | — |
| 2011-03-24 | $56.70 | $56.70 | 1,450 | — | — |
| 2011-03-23 | $53.40 | $53.40 | 573 | — | — |
| 2011-03-22 | $52.50 | $52.50 | 413 | — | — |
| 2011-03-21 | $55.50 | $55.50 | 327 | — | — |
| 2011-03-18 | $54.90 | $54.90 | 180 | — | — |
| 2011-03-17 | $55.50 | $55.50 | 263 | — | — |
| 2011-03-16 | $60.30 | $60.30 | 187 | — | — |
| 2011-03-15 | $60.00 | $60.00 | 1,243 | — | — |
| 2011-03-14 | $63.30 | $63.30 | 60 | — | — |
| 2011-03-11 | $66.60 | $66.60 | 157 | — | — |
| 2011-03-10 | $69.90 | $69.90 | 350 | — | — |
| 2011-03-09 | $74.40 | $74.40 | 350 | — | — |
| 2011-03-08 | $74.10 | $74.10 | 377 | — | — |
| 2011-03-07 | $73.80 | $73.80 | 387 | — | — |
| 2011-03-04 | $78.00 | $78.00 | 220 | — | — |
| 2011-03-03 | $79.50 | $79.50 | 403 | — | — |
| 2011-03-02 | $74.70 | $74.70 | 143 | — | — |
| 2011-03-01 | $78.00 | $78.00 | 83 | — | — |
| 2011-02-28 | $76.80 | $76.80 | 507 | — | — |
| 2011-02-25 | $76.50 | $76.50 | 113 | — | — |
| 2011-02-24 | $75.30 | $75.30 | 53 | — | — |
| 2011-02-23 | $75.00 | $75.00 | 347 | — | — |
| 2011-02-22 | $76.50 | $76.50 | 457 | — | — |
| 2011-02-18 | $82.50 | $82.50 | 177 | — | — |
| 2011-02-17 | $82.50 | $82.50 | 73 | — | — |
| 2011-02-16 | $82.50 | $82.50 | 190 | — | — |
| 2011-02-15 | $79.80 | $79.80 | 860 | — | — |
| 2011-02-14 | $81.30 | $81.30 | 367 | — | — |
| 2011-02-11 | $81.30 | $81.30 | 257 | — | — |
| 2011-02-10 | $83.70 | $83.70 | 940 | — | — |
| 2011-02-09 | $87.90 | $87.90 | 463 | — | — |
| 2011-02-08 | $91.80 | $91.80 | 17 | — | — |
| 2011-02-07 | $94.20 | $94.20 | 130 | — | — |
| 2011-02-04 | $96.90 | $96.90 | 283 | — | — |
| 2011-02-03 | $90.60 | $90.60 | 273 | — | — |
| 2011-02-02 | $90.60 | $90.60 | 167 | — | — |
| 2011-02-01 | $91.20 | $91.20 | 103 | — | — |
| 2011-01-31 | $91.50 | $91.50 | 227 | — | — |
| 2011-01-28 | $90.60 | $90.60 | 230 | — | — |
| 2011-01-27 | $90.00 | $90.00 | 317 | — | — |
| 2011-01-26 | $89.40 | $89.40 | 87 | — | — |
| 2011-01-25 | $89.40 | $89.40 | 33 | — | — |
| 2011-01-24 | $89.70 | $89.70 | 147 | — | — |
| 2011-01-21 | $88.80 | $88.80 | 540 | — | — |
| 2011-01-20 | $89.10 | $89.10 | 340 | — | — |
| 2011-01-19 | $86.10 | $86.10 | 777 | — | — |
| 2011-01-18 | $94.80 | $94.80 | 1,057 | — | — |
| 2011-01-14 | $98.70 | $98.70 | 263 | — | — |
| 2011-01-13 | $101.40 | $101.40 | 90 | — | — |
| 2011-01-12 | $100.20 | $100.20 | 137 | — | — |
| 2011-01-11 | $103.80 | $103.80 | 173 | — | — |
| 2011-01-10 | $99.90 | $99.90 | 90 | — | — |
| 2011-01-07 | $102.30 | $102.30 | 417 | — | — |
| 2011-01-06 | $104.70 | $104.70 | 77 | — | — |
| 2011-01-05 | $102.90 | $102.90 | 1,273 | — | — |
| 2011-01-04 | $96.30 | $96.30 | 767 | — | — |
| 2011-01-03 | $96.30 | $96.30 | 347 | — | — |