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
- 2008-08-15 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 | $14.48 | $17.47 | 7,513 | — | — |
| 2011-12-29 | $14.00 | $16.89 | 3,450 | — | — |
| 2011-12-28 | $14.24 | $17.18 | 3,588 | — | — |
| 2011-12-27 | $14.08 | $16.99 | 3,788 | — | — |
| 2011-12-23 | $14.00 | $16.89 | 5,063 | — | — |
| 2011-12-22 | $14.64 | $17.66 | 1,625 | — | — |
| 2011-12-21 | $14.64 | $17.66 | 3,613 | — | — |
| 2011-12-20 | $13.60 | $16.41 | 11,863 | — | — |
| 2011-12-19 | $14.00 | $16.89 | 8,638 | — | — |
| 2011-12-16 | $14.00 | $16.89 | 4,488 | — | — |
| 2011-12-15 | $13.20 | $15.93 | 27,163 | — | — |
| 2011-12-14 | $14.40 | $17.37 | 11,550 | — | — |
| 2011-12-13 | $14.56 | $17.57 | 6,463 | — | — |
| 2011-12-12 | $15.52 | $18.73 | 925 | — | — |
| 2011-12-09 | $16.32 | $19.69 | 738 | — | — |
| 2011-12-08 | $16.56 | $19.98 | 4,825 | — | — |
| 2011-12-07 | $16.80 | $20.27 | 2,113 | — | — |
| 2011-12-06 | $17.28 | $20.85 | 1,688 | — | — |
| 2011-12-05 | $16.96 | $20.46 | 4,650 | — | — |
| 2011-12-02 | $17.52 | $21.14 | 9,725 | — | — |
| 2011-12-01 | $17.12 | $20.66 | 9,288 | — | — |
| 2011-11-30 | $15.60 | $18.82 | 25,025 | — | — |
| 2011-11-29 | $13.36 | $16.12 | 14,850 | — | — |
| 2011-11-28 | $13.68 | $16.51 | 10,950 | — | — |
| 2011-11-25 | $14.80 | $17.86 | 575 | — | — |
| 2011-11-23 | $14.48 | $17.47 | 6,025 | — | — |
| 2011-11-22 | $14.64 | $17.66 | 6,200 | — | — |
| 2011-11-21 | $14.32 | $17.28 | 9,763 | — | — |
| 2011-11-18 | $15.12 | $18.24 | 6,488 | — | — |
| 2011-11-17 | $14.16 | $17.08 | 13,588 | — | — |
| 2011-11-16 | $14.08 | $16.99 | 15,688 | — | — |
| 2011-11-15 | $14.40 | $17.37 | 7,550 | — | — |
| 2011-11-14 | $14.72 | $17.76 | 35,675 | — | — |
| 2011-11-11 | $16.80 | $20.27 | 5,138 | — | — |
| 2011-11-10 | $16.40 | $19.79 | 12,563 | — | — |
| 2011-11-09 | $16.48 | $19.88 | 3,275 | — | — |
| 2011-11-08 | $17.12 | $20.66 | 6,125 | — | — |
| 2011-11-07 | $17.04 | $20.56 | 5,638 | — | — |
| 2011-11-04 | $17.60 | $21.24 | 3,613 | — | — |
| 2011-11-03 | $18.00 | $21.72 | 1,138 | — | — |
| 2011-11-02 | $18.40 | $22.20 | 2,425 | — | — |
| 2011-11-01 | $18.00 | $21.72 | 5,825 | — | — |
| 2011-10-31 | $20.80 | $25.10 | 1,313 | — | — |
| 2011-10-28 | $21.68 | $26.16 | 3,925 | — | — |
| 2011-10-27 | $22.24 | $26.83 | 9,425 | — | — |
| 2011-10-26 | $21.20 | $25.58 | 6,288 | — | — |
| 2011-10-25 | $20.64 | $24.90 | 3,075 | — | — |
| 2011-10-24 | $20.96 | $25.29 | 3,675 | — | — |
| 2011-10-21 | $20.96 | $25.29 | 8,925 | — | — |
| 2011-10-20 | $19.44 | $23.46 | 3,763 | — | — |
| 2011-10-19 | $19.04 | $22.97 | 1,075 | — | — |
| 2011-10-18 | $19.44 | $23.46 | 3,275 | — | — |
| 2011-10-17 | $20.32 | $24.52 | 5,038 | — | — |
| 2011-10-14 | $21.68 | $26.16 | 6,800 | — | — |
| 2011-10-13 | $21.36 | $25.77 | 19,938 | — | — |
| 2011-10-12 | $17.92 | $21.62 | 13,988 | — | — |
| 2011-10-11 | $15.68 | $18.92 | 2,975 | — | — |
| 2011-10-10 | $15.68 | $18.92 | 5,025 | — | — |
| 2011-10-07 | $14.80 | $17.86 | 5,613 | — | — |
| 2011-10-06 | $15.68 | $18.92 | 3,000 | — | — |
| 2011-10-05 | $16.00 | $19.30 | 3,413 | — | — |
| 2011-10-04 | $16.24 | $19.59 | 15,063 | — | — |
| 2011-10-03 | $16.32 | $19.69 | 18,763 | — | — |
| 2011-09-30 | $16.80 | $20.27 | 15,638 | — | — |
| 2011-09-29 | $15.60 | $18.82 | 11,838 | — | — |
| 2011-09-28 | $16.24 | $19.59 | 5,250 | — | — |
| 2011-09-27 | $16.96 | $20.46 | 5,688 | — | — |
| 2011-09-26 | $17.28 | $20.85 | 7,163 | — | — |
| 2011-09-23 | $17.60 | $21.24 | 11,550 | — | — |
| 2011-09-22 | $16.64 | $20.08 | 17,000 | — | — |
| 2011-09-21 | $16.64 | $20.08 | 31,275 | — | — |
| 2011-09-20 | $19.12 | $23.07 | 16,850 | — | — |
| 2011-09-19 | $20.24 | $24.42 | 18,413 | — | — |
| 2011-09-16 | $21.76 | $26.25 | 1,800 | — | — |
| 2011-09-15 | $22.08 | $26.64 | 5,788 | — | — |
| 2011-09-14 | $22.08 | $26.64 | 6,988 | — | — |
| 2011-09-13 | $21.52 | $25.96 | 8,950 | — | — |
| 2011-09-12 | $21.92 | $26.45 | 8,175 | — | — |
| 2011-09-09 | $22.40 | $27.03 | 13,588 | — | — |
| 2011-09-08 | $23.20 | $27.99 | 12,238 | — | — |
| 2011-09-07 | $24.16 | $29.15 | 2,375 | — | — |
| 2011-09-06 | $23.68 | $28.57 | 3,663 | — | — |
| 2011-09-02 | $24.56 | $29.63 | 2,588 | — | — |
| 2011-09-01 | $25.36 | $30.60 | 4,013 | — | — |
| 2011-08-31 | $26.00 | $31.37 | 6,413 | — | — |
| 2011-08-30 | $26.80 | $32.34 | 4,313 | — | — |
| 2011-08-29 | $25.12 | $30.31 | 3,863 | — | — |
| 2011-08-26 | $24.24 | $29.25 | 5,963 | — | — |
| 2011-08-25 | $23.60 | $28.47 | 5,025 | — | — |
| 2011-08-24 | $24.72 | $29.83 | 4,700 | — | — |
| 2011-08-23 | $24.08 | $29.05 | 5,975 | — | — |
| 2011-08-22 | $22.88 | $27.61 | 8,738 | — | — |
| 2011-08-19 | $24.00 | $28.96 | 14,775 | — | — |
| 2011-08-18 | $26.72 | $32.24 | 7,900 | — | — |
| 2011-08-17 | $28.08 | $33.88 | 5,550 | — | — |
| 2011-08-16 | $28.48 | $34.36 | 7,350 | — | — |
| 2011-08-15 | $28.88 | $34.85 | 10,838 | — | — |
| 2011-08-12 | $25.60 | $30.89 | 14,525 | — | — |
| 2011-08-11 | $25.76 | $31.08 | 15,963 | — | — |
| 2011-08-10 | $24.80 | $29.92 | 4,600 | — | — |
| 2011-08-09 | $23.68 | $28.57 | 32,725 | — | — |
| 2011-08-08 | $22.72 | $27.41 | 20,375 | — | — |
| 2011-08-05 | $26.80 | $32.34 | 44,513 | — | — |
| 2011-08-04 | $26.24 | $31.66 | 23,213 | — | — |
| 2011-08-03 | $28.32 | $34.17 | 12,400 | — | — |
| 2011-08-02 | $28.48 | $34.36 | 25,013 | — | — |
| 2011-08-01 | $28.80 | $34.75 | 40,113 | — | — |
| 2011-07-29 | $31.44 | $37.93 | 4,363 | — | — |
| 2011-07-28 | $31.44 | $37.93 | 9,513 | — | — |
| 2011-07-27 | $31.76 | $38.32 | 10,725 | — | — |
| 2011-07-26 | $33.36 | $40.25 | 1,275 | — | — |
| 2011-07-25 | $33.44 | $40.35 | 2,250 | — | — |
| 2011-07-22 | $33.04 | $39.86 | 7,663 | — | — |
| 2011-07-21 | $33.44 | $40.35 | 12,263 | — | — |
| 2011-07-20 | $34.00 | $41.02 | 10,363 | — | — |
| 2011-07-19 | $34.16 | $41.22 | 43,400 | — | — |
| 2011-07-18 | $34.32 | $41.41 | 53,150 | — | — |
| 2011-07-15 | $38.96 | $47.01 | 3,775 | — | — |
| 2011-07-14 | $39.60 | $47.78 | 4,325 | — | — |
| 2011-07-13 | $39.68 | $47.88 | 7,538 | — | — |
| 2011-07-12 | $40.72 | $49.13 | 4,800 | — | — |
| 2011-07-11 | $41.84 | $50.48 | 2,125 | — | — |
| 2011-07-08 | $41.92 | $50.58 | 1,663 | — | — |
| 2011-07-07 | $42.56 | $51.35 | 3,588 | — | — |
| 2011-07-06 | $42.56 | $51.35 | 10,163 | — | — |
| 2011-07-05 | $44.00 | $53.09 | 2,350 | — | — |
| 2011-07-01 | $44.08 | $53.18 | 3,675 | — | — |
| 2011-06-30 | $42.64 | $51.45 | 988 | — | — |
| 2011-06-29 | $42.16 | $50.87 | 3,563 | — | — |
| 2011-06-28 | $41.92 | $50.58 | 8,588 | — | — |
| 2011-06-27 | $43.36 | $52.32 | 5,625 | — | — |
| 2011-06-24 | $44.16 | $53.28 | 3,263 | — | — |
| 2011-06-23 | $45.68 | $55.12 | 6,538 | — | — |
| 2011-06-22 | $46.80 | $56.47 | 4,713 | — | — |
| 2011-06-21 | $43.92 | $52.99 | 4,338 | — | — |
| 2011-06-20 | $42.80 | $51.64 | 4,625 | — | — |
| 2011-06-17 | $42.48 | $51.25 | 6,900 | — | — |
| 2011-06-16 | $41.84 | $50.48 | 9,975 | — | — |
| 2011-06-15 | $41.68 | $50.29 | 5,638 | — | — |
| 2011-06-14 | $41.68 | $50.29 | 12,400 | — | — |
| 2011-06-13 | $40.56 | $48.94 | 3,725 | — | — |
| 2011-06-10 | $41.44 | $50.00 | 6,713 | — | — |
| 2011-06-09 | $42.56 | $51.35 | 30,975 | — | — |
| 2011-06-08 | $40.96 | $49.42 | 9,550 | — | — |
| 2011-06-07 | $43.20 | $52.12 | 6,575 | — | — |
| 2011-06-06 | $42.00 | $50.68 | 10,450 | — | — |
| 2011-06-03 | $44.32 | $53.47 | 5,088 | — | — |
| 2011-06-02 | $45.36 | $54.73 | 4,663 | — | — |
| 2011-06-01 | $44.00 | $53.09 | 6,463 | — | — |
| 2011-05-31 | $45.68 | $55.12 | 17,488 | — | — |
| 2011-05-27 | $47.60 | $57.43 | 6,463 | — | — |
| 2011-05-26 | $47.04 | $56.76 | 5,388 | — | — |
| 2011-05-25 | $46.00 | $55.50 | 15,250 | — | — |
| 2011-05-24 | $47.28 | $57.05 | 6,763 | — | — |
| 2011-05-23 | $48.32 | $58.30 | 8,200 | — | — |
| 2011-05-20 | $48.08 | $58.01 | 11,775 | — | — |
| 2011-05-19 | $46.80 | $56.47 | 15,913 | — | — |
| 2011-05-18 | $44.72 | $53.96 | 11,725 | — | — |
| 2011-05-17 | $44.72 | $53.96 | 71,213 | — | — |
| 2011-05-16 | $48.00 | $57.91 | 60,188 | — | — |
| 2011-05-13 | $55.44 | $66.89 | 19,075 | — | — |
| 2011-05-12 | $53.44 | $64.48 | 23,500 | — | — |
| 2011-05-11 | $54.80 | $66.12 | 10,250 | — | — |
| 2011-05-10 | $54.88 | $66.22 | 36,650 | — | — |
| 2011-05-09 | $53.28 | $64.28 | 9,375 | — | — |
| 2011-05-06 | $52.56 | $63.42 | 7,125 | — | — |
| 2011-05-05 | $50.64 | $61.10 | 5,750 | — | — |
| 2011-05-04 | $50.32 | $60.71 | 21,375 | — | — |
| 2011-05-03 | $49.36 | $59.56 | 5,625 | — | — |
| 2011-05-02 | $48.72 | $58.78 | 14,250 | — | — |
| 2011-04-29 | $50.16 | $60.52 | 7,125 | — | — |
| 2011-04-28 | $48.80 | $58.88 | 10,138 | — | — |
| 2011-04-27 | $49.12 | $59.27 | 10,263 | — | — |
| 2011-04-26 | $49.92 | $60.23 | 45,900 | — | — |
| 2011-04-25 | $50.64 | $61.10 | 3,388 | — | — |
| 2011-04-21 | $50.88 | $61.39 | 5,813 | — | — |
| 2011-04-20 | $49.84 | $60.13 | 25,763 | — | — |
| 2011-04-19 | $50.80 | $61.29 | 10,288 | — | — |
| 2011-04-18 | $52.32 | $63.13 | 9,463 | — | — |
| 2011-04-15 | $51.92 | $62.64 | 1,900 | — | — |
| 2011-04-14 | $51.76 | $62.45 | 27,863 | — | — |
| 2011-04-13 | $52.24 | $63.03 | 9,313 | — | — |
| 2011-04-12 | $51.84 | $62.55 | 12,525 | — | — |
| 2011-04-11 | $53.52 | $64.57 | 25,463 | — | — |
| 2011-04-08 | $54.24 | $65.44 | 20,475 | — | — |
| 2011-04-07 | $56.64 | $68.34 | 20,400 | — | — |
| 2011-04-06 | $55.68 | $67.18 | 4,100 | — | — |
| 2011-04-05 | $55.76 | $67.28 | 5,100 | — | — |
| 2011-04-04 | $55.44 | $66.89 | 14,438 | — | — |
| 2011-04-01 | $54.56 | $65.83 | 10,275 | — | — |
| 2011-03-31 | $56.32 | $67.95 | 15,800 | — | — |
| 2011-03-30 | $55.12 | $66.51 | 12,125 | — | — |
| 2011-03-29 | $53.28 | $64.28 | 9,100 | — | — |
| 2011-03-28 | $54.56 | $65.83 | 10,913 | — | — |
| 2011-03-25 | $56.64 | $68.34 | 16,725 | — | — |
| 2011-03-24 | $53.68 | $64.77 | 12,963 | — | — |
| 2011-03-23 | $50.88 | $61.39 | 11,200 | — | — |
| 2011-03-22 | $50.88 | $61.39 | 12,738 | — | — |
| 2011-03-21 | $50.40 | $60.81 | 10,150 | — | — |
| 2011-03-18 | $49.52 | $59.75 | 17,313 | — | — |
| 2011-03-17 | $49.20 | $59.36 | 21,863 | — | — |
| 2011-03-16 | $49.20 | $59.36 | 19,875 | — | — |
| 2011-03-15 | $51.28 | $61.87 | 33,000 | — | — |
| 2011-03-14 | $52.96 | $63.90 | 23,200 | — | — |
| 2011-03-11 | $53.68 | $64.77 | 19,325 | — | — |
| 2011-03-10 | $53.84 | $64.96 | 18,525 | — | — |
| 2011-03-09 | $55.12 | $66.51 | 8,288 | — | — |
| 2011-03-08 | $56.24 | $67.86 | 27,863 | — | — |
| 2011-03-07 | $55.44 | $66.89 | 26,125 | — | — |
| 2011-03-04 | $55.28 | $66.70 | 13,263 | — | — |
| 2011-03-03 | $56.16 | $67.76 | 13,838 | — | — |
| 2011-03-02 | $56.00 | $67.57 | 36,500 | — | — |
| 2011-03-01 | $57.04 | $68.82 | 19,875 | — | — |
| 2011-02-28 | $58.56 | $70.66 | 16,688 | — | — |
| 2011-02-25 | $58.72 | $70.85 | 16,938 | — | — |
| 2011-02-24 | $58.40 | $70.46 | 9,863 | — | — |
| 2011-02-23 | $59.44 | $71.72 | 45,913 | — | — |
| 2011-02-22 | $56.64 | $68.34 | 20,925 | — | — |
| 2011-02-18 | $56.40 | $68.05 | 14,925 | — | — |
| 2011-02-17 | $56.32 | $67.95 | 17,200 | — | — |
| 2011-02-16 | $55.84 | $67.37 | 10,100 | — | — |
| 2011-02-15 | $55.84 | $67.37 | 21,300 | — | — |
| 2011-02-14 | $56.48 | $68.15 | 19,113 | — | — |
| 2011-02-11 | $55.44 | $66.89 | 25,988 | — | — |
| 2011-02-10 | $55.20 | $66.60 | 13,900 | — | — |
| 2011-02-09 | $54.64 | $65.93 | 17,025 | — | — |
| 2011-02-08 | $53.12 | $64.09 | 14,900 | — | — |
| 2011-02-07 | $52.56 | $63.42 | 17,425 | — | — |
| 2011-02-04 | $53.28 | $64.28 | 8,375 | — | — |
| 2011-02-03 | $53.20 | $64.19 | 16,063 | — | — |
| 2011-02-02 | $52.88 | $63.80 | 11,338 | — | — |
| 2011-02-01 | $51.68 | $62.35 | 18,963 | — | — |
| 2011-01-31 | $51.60 | $62.26 | 33,838 | — | — |
| 2011-01-28 | $52.08 | $62.84 | 21,413 | — | — |
| 2011-01-27 | $53.28 | $64.28 | 27,050 | — | — |
| 2011-01-26 | $50.48 | $60.91 | 19,963 | — | — |
| 2011-01-25 | $50.56 | $61.00 | 17,550 | — | — |
| 2011-01-24 | $52.32 | $63.13 | 16,488 | — | — |
| 2011-01-21 | $53.04 | $64.00 | 34,413 | — | — |
| 2011-01-20 | $51.36 | $61.97 | 24,850 | — | — |
| 2011-01-19 | $51.68 | $62.35 | 43,625 | — | — |
| 2011-01-18 | $50.16 | $60.52 | 50,950 | — | — |
| 2011-01-14 | $48.08 | $58.01 | 23,325 | — | — |
| 2011-01-13 | $47.68 | $57.53 | 53,550 | — | — |
| 2011-01-12 | $47.52 | $57.34 | 21,975 | — | — |
| 2011-01-11 | $46.40 | $55.98 | 15,025 | — | — |
| 2011-01-10 | $46.88 | $56.56 | 36,588 | — | — |
| 2011-01-07 | $45.84 | $55.31 | 55,800 | — | — |
| 2011-01-06 | $46.32 | $55.89 | 172,775 | — | — |
| 2011-01-05 | $40.32 | $48.65 | 12,625 | — | — |
| 2011-01-04 | $39.52 | $47.68 | 10,800 | — | — |
| 2011-01-03 | $40.40 | $48.74 | 19,313 | — | — |