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
- 1998-08-04 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 | $7.10 | $7.10 | 600 | — | — |
| 2011-12-29 | $7.50 | $7.50 | 1,410 | — | — |
| 2011-12-28 | $7.30 | $7.30 | 820 | — | — |
| 2011-12-27 | $7.20 | $7.20 | 5,040 | — | — |
| 2011-12-23 | $8.20 | $8.20 | 340 | — | — |
| 2011-12-22 | $8.70 | $8.70 | 1,310 | — | — |
| 2011-12-21 | $8.40 | $8.40 | 820 | — | — |
| 2011-12-20 | $8.90 | $8.90 | 980 | — | — |
| 2011-12-19 | $8.00 | $8.00 | 1,110 | — | — |
| 2011-12-16 | $9.30 | $9.30 | 430 | — | — |
| 2011-12-15 | $9.40 | $9.40 | 960 | — | — |
| 2011-12-14 | $9.50 | $9.50 | 240 | — | — |
| 2011-12-13 | $9.90 | $9.90 | 53,030 | — | — |
| 2011-12-12 | $10.30 | $10.30 | 100 | — | — |
| 2011-12-09 | $10.00 | $10.00 | 3,440 | — | — |
| 2011-12-08 | $10.40 | $10.40 | 2,880 | — | — |
| 2011-12-07 | $10.10 | $10.10 | 1,600 | — | — |
| 2011-12-06 | $10.10 | $10.10 | 990 | — | — |
| 2011-12-05 | $11.00 | $11.00 | 420 | — | — |
| 2011-12-02 | $11.00 | $11.00 | 2,150 | — | — |
| 2011-12-01 | $11.60 | $11.60 | 4,740 | — | — |
| 2011-11-30 | $11.50 | $11.50 | 4,810 | — | — |
| 2011-11-29 | $10.30 | $10.30 | 1,670 | — | — |
| 2011-11-28 | $11.10 | $11.10 | 4,050 | — | — |
| 2011-11-25 | $11.00 | $11.00 | 200 | — | — |
| 2011-11-23 | $11.50 | $11.50 | 970 | — | — |
| 2011-11-22 | $11.20 | $11.20 | 1,890 | — | — |
| 2011-11-21 | $11.90 | $11.90 | 4,460 | — | — |
| 2011-11-18 | $10.80 | $10.80 | 4,050 | — | — |
| 2011-11-17 | $10.30 | $10.30 | 420 | — | — |
| 2011-11-16 | $10.70 | $10.70 | 19,570 | — | — |
| 2011-11-15 | $10.90 | $10.90 | 4,130 | — | — |
| 2011-11-14 | $10.30 | $10.30 | 700 | — | — |
| 2011-11-11 | $10.30 | $10.30 | 1,950 | — | — |
| 2011-11-10 | $9.90 | $9.90 | 4,090 | — | — |
| 2011-11-09 | $10.70 | $10.70 | 1,900 | — | — |
| 2011-11-08 | $10.80 | $10.80 | 480 | — | — |
| 2011-11-07 | $10.60 | $10.60 | 2,420 | — | — |
| 2011-11-04 | $10.70 | $10.70 | 4,820 | — | — |
| 2011-11-03 | $12.20 | $12.20 | 19,420 | — | — |
| 2011-11-02 | $11.40 | $11.40 | 1,620 | — | — |
| 2011-11-01 | $11.60 | $11.60 | 1,710 | — | — |
| 2011-10-31 | $11.80 | $11.80 | 1,940 | — | — |
| 2011-10-28 | $12.80 | $12.80 | 2,730 | — | — |
| 2011-10-27 | $12.20 | $12.20 | 3,670 | — | — |
| 2011-10-26 | $11.60 | $11.60 | 90 | — | — |
| 2011-10-25 | $11.50 | $11.50 | 1,890 | — | — |
| 2011-10-24 | $12.00 | $12.00 | 1,970 | — | — |
| 2011-10-21 | $13.50 | $13.50 | 830 | — | — |
| 2011-10-20 | $11.90 | $11.90 | 450 | — | — |
| 2011-10-19 | $11.80 | $11.80 | 1,870 | — | — |
| 2011-10-18 | $13.90 | $13.90 | 550 | — | — |
| 2011-10-17 | $14.30 | $14.30 | 8,400 | — | — |
| 2011-10-14 | $17.50 | $17.50 | 640 | — | — |
| 2011-10-13 | $17.00 | $17.00 | 0 | — | — |
| 2011-10-12 | $17.00 | $17.00 | 630 | — | — |
| 2011-10-11 | $17.00 | $17.00 | 1,430 | — | — |
| 2011-10-10 | $16.40 | $16.40 | 130 | — | — |
| 2011-10-07 | $16.80 | $16.80 | 1,660 | — | — |
| 2011-10-06 | $16.60 | $16.60 | 2,810 | — | — |
| 2011-10-05 | $16.50 | $16.50 | 4,350 | — | — |
| 2011-10-04 | $12.50 | $12.50 | 3,220 | — | — |
| 2011-10-03 | $10.50 | $10.50 | 2,440 | — | — |
| 2011-09-30 | $10.20 | $10.20 | 420 | — | — |
| 2011-09-29 | $10.50 | $10.50 | 760 | — | — |
| 2011-09-28 | $10.50 | $10.50 | 60 | — | — |
| 2011-09-27 | $10.90 | $10.90 | 2,550 | — | — |
| 2011-09-26 | $11.50 | $11.50 | 700 | — | — |
| 2011-09-23 | $11.10 | $11.10 | 450 | — | — |
| 2011-09-22 | $10.90 | $10.90 | 1,360 | — | — |
| 2011-09-21 | $11.90 | $11.90 | 510 | — | — |
| 2011-09-20 | $12.00 | $12.00 | 850 | — | — |
| 2011-09-19 | $12.40 | $12.40 | 100 | — | — |
| 2011-09-16 | $12.50 | $12.50 | 890 | — | — |
| 2011-09-15 | $14.00 | $14.00 | 490 | — | — |
| 2011-09-14 | $15.90 | $15.90 | 2,390 | — | — |
| 2011-09-13 | $15.70 | $15.70 | 210 | — | — |
| 2011-09-12 | $16.00 | $16.00 | 2,240 | — | — |
| 2011-09-09 | $15.00 | $15.00 | 1,460 | — | — |
| 2011-09-08 | $15.00 | $15.00 | 580 | — | — |
| 2011-09-07 | $15.00 | $15.00 | 270 | — | — |
| 2011-09-06 | $15.00 | $15.00 | 1,970 | — | — |
| 2011-09-02 | $16.50 | $16.50 | 2,040 | — | — |
| 2011-09-01 | $16.80 | $16.80 | 20 | — | — |
| 2011-08-31 | $17.40 | $17.40 | 140 | — | — |
| 2011-08-30 | $17.50 | $17.50 | 830 | — | — |
| 2011-08-29 | $18.00 | $18.00 | 2,040 | — | — |
| 2011-08-26 | $17.00 | $17.00 | 20 | — | — |
| 2011-08-25 | $17.50 | $17.50 | 540 | — | — |
| 2011-08-24 | $17.70 | $17.70 | 410 | — | — |
| 2011-08-23 | $16.70 | $16.70 | 2,200 | — | — |
| 2011-08-22 | $14.70 | $14.70 | 250 | — | — |
| 2011-08-19 | $14.20 | $14.20 | 630 | — | — |
| 2011-08-18 | $13.90 | $13.90 | 4,130 | — | — |
| 2011-08-17 | $16.60 | $16.60 | 2,250 | — | — |
| 2011-08-16 | $17.10 | $17.10 | 1,100 | — | — |
| 2011-08-15 | $17.50 | $17.50 | 3,280 | — | — |
| 2011-08-12 | $15.40 | $15.40 | 2,440 | — | — |
| 2011-08-11 | $14.80 | $14.80 | 3,530 | — | — |
| 2011-08-10 | $13.20 | $13.20 | 1,310 | — | — |
| 2011-08-09 | $14.00 | $14.00 | 2,150 | — | — |
| 2011-08-08 | $12.60 | $12.60 | 9,400 | — | — |
| 2011-08-05 | $16.30 | $16.30 | 2,150 | — | — |
| 2011-08-04 | $15.90 | $15.90 | 3,130 | — | — |
| 2011-08-03 | $16.60 | $16.60 | 950 | — | — |
| 2011-08-02 | $17.20 | $17.20 | 1,030 | — | — |
| 2011-08-01 | $17.00 | $17.00 | 260 | — | — |
| 2011-07-29 | $16.70 | $16.70 | 970 | — | — |
| 2011-07-28 | $16.60 | $16.60 | 1,570 | — | — |
| 2011-07-27 | $17.50 | $17.50 | 200 | — | — |
| 2011-07-26 | $17.30 | $17.30 | 2,080 | — | — |
| 2011-07-25 | $19.00 | $19.00 | 60 | — | — |
| 2011-07-22 | $18.40 | $18.40 | 810 | — | — |
| 2011-07-21 | $18.50 | $18.50 | 670 | — | — |
| 2011-07-20 | $19.40 | $19.40 | 490 | — | — |
| 2011-07-19 | $20.10 | $20.10 | 560 | — | — |
| 2011-07-18 | $20.00 | $20.00 | 1,310 | — | — |
| 2011-07-15 | $20.10 | $20.10 | 40 | — | — |
| 2011-07-14 | $20.00 | $20.00 | 190 | — | — |
| 2011-07-13 | $19.70 | $19.70 | 200 | — | — |
| 2011-07-12 | $20.00 | $20.00 | 680 | — | — |
| 2011-07-11 | $20.00 | $20.00 | 210 | — | — |
| 2011-07-08 | $20.00 | $20.00 | 30 | — | — |
| 2011-07-07 | $20.40 | $20.40 | 610 | — | — |
| 2011-07-06 | $20.50 | $20.50 | 250 | — | — |
| 2011-07-05 | $20.40 | $20.40 | 30 | — | — |
| 2011-07-01 | $21.20 | $21.20 | 1,250 | — | — |
| 2011-06-30 | $21.00 | $21.00 | 1,600 | — | — |
| 2011-06-29 | $22.00 | $22.00 | 2,170 | — | — |
| 2011-06-28 | $20.70 | $20.70 | 1,710 | — | — |
| 2011-06-27 | $21.50 | $21.50 | 1,110 | — | — |
| 2011-06-24 | $22.00 | $22.00 | 1,150 | — | — |
| 2011-06-23 | $21.00 | $21.00 | 220 | — | — |
| 2011-06-22 | $20.40 | $20.40 | 1,520 | — | — |
| 2011-06-21 | $19.60 | $19.60 | 910 | — | — |
| 2011-06-20 | $20.00 | $20.00 | 580 | — | — |
| 2011-06-17 | $20.00 | $20.00 | 940 | — | — |
| 2011-06-16 | $18.60 | $18.60 | 1,400 | — | — |
| 2011-06-15 | $17.30 | $17.30 | 1,040 | — | — |
| 2011-06-14 | $17.60 | $17.60 | 3,850 | — | — |
| 2011-06-13 | $18.40 | $18.40 | 750 | — | — |
| 2011-06-10 | $20.90 | $20.90 | 670 | — | — |
| 2011-06-09 | $20.40 | $20.40 | 280 | — | — |
| 2011-06-08 | $19.50 | $19.50 | 6,080 | — | — |
| 2011-06-07 | $23.40 | $23.40 | 1,420 | — | — |
| 2011-06-06 | $23.00 | $23.00 | 250 | — | — |
| 2011-06-03 | $22.90 | $22.90 | 820 | — | — |
| 2011-06-02 | $24.70 | $24.70 | 1,440 | — | — |
| 2011-06-01 | $25.20 | $25.20 | 80 | — | — |
| 2011-05-31 | $25.80 | $25.80 | 60 | — | — |
| 2011-05-27 | $26.00 | $26.00 | 1,210 | — | — |
| 2011-05-26 | $24.80 | $24.80 | 1,330 | — | — |
| 2011-05-25 | $24.70 | $24.70 | 280 | — | — |
| 2011-05-24 | $24.90 | $24.90 | 1,100 | — | — |
| 2011-05-23 | $24.00 | $24.00 | 1,230 | — | — |
| 2011-05-20 | $23.20 | $23.20 | 1,150 | — | — |
| 2011-05-19 | $22.00 | $22.00 | 2,440 | — | — |
| 2011-05-18 | $22.00 | $22.00 | 460 | — | — |
| 2011-05-17 | $22.00 | $22.00 | 300 | — | — |
| 2011-05-16 | $22.50 | $22.50 | 1,300 | — | — |
| 2011-05-13 | $23.90 | $23.90 | 840 | — | — |
| 2011-05-12 | $24.10 | $24.10 | 750 | — | — |
| 2011-05-11 | $23.40 | $23.40 | 270 | — | — |
| 2011-05-10 | $23.90 | $23.90 | 340 | — | — |
| 2011-05-09 | $23.40 | $23.40 | 200 | — | — |
| 2011-05-06 | $23.70 | $23.70 | 340 | — | — |
| 2011-05-05 | $24.90 | $24.90 | 4,110 | — | — |
| 2011-05-04 | $27.10 | $27.10 | 3,600 | — | — |
| 2011-05-03 | $23.20 | $23.20 | 3,120 | — | — |
| 2011-05-02 | $25.10 | $25.10 | 4,000 | — | — |
| 2011-04-29 | $24.30 | $24.30 | 3,100 | — | — |
| 2011-04-28 | $21.30 | $21.30 | 2,370 | — | — |
| 2011-04-27 | $21.30 | $21.30 | 16,370 | — | — |
| 2011-04-26 | $21.80 | $21.80 | 930 | — | — |
| 2011-04-25 | $21.80 | $21.80 | 4,410 | — | — |
| 2011-04-21 | $22.00 | $22.00 | 2,360 | — | — |
| 2011-04-20 | $23.00 | $23.00 | 3,360 | — | — |
| 2011-04-19 | $24.20 | $24.20 | 1,920 | — | — |
| 2011-04-18 | $24.20 | $24.20 | 2,630 | — | — |
| 2011-04-15 | $21.90 | $21.90 | 1,540 | — | — |
| 2011-04-14 | $23.00 | $23.00 | 1,550 | — | — |
| 2011-04-13 | $25.50 | $25.50 | 450 | — | — |
| 2011-04-12 | $26.40 | $26.40 | 380 | — | — |
| 2011-04-11 | $26.10 | $26.10 | 1,070 | — | — |
| 2011-04-08 | $26.70 | $26.70 | 160 | — | — |
| 2011-04-07 | $27.00 | $27.00 | 310 | — | — |
| 2011-04-06 | $27.60 | $27.60 | 920 | — | — |
| 2011-04-05 | $27.50 | $27.50 | 920 | — | — |
| 2011-04-04 | $29.00 | $29.00 | 420 | — | — |
| 2011-04-01 | $28.70 | $28.70 | 440 | — | — |
| 2011-03-31 | $28.70 | $28.70 | 770 | — | — |
| 2011-03-30 | $28.50 | $28.50 | 470 | — | — |
| 2011-03-29 | $29.80 | $29.80 | 190 | — | — |
| 2011-03-28 | $28.90 | $28.90 | 1,260 | — | — |
| 2011-03-25 | $29.00 | $29.00 | 860 | — | — |
| 2011-03-24 | $28.90 | $28.90 | 210 | — | — |
| 2011-03-23 | $28.60 | $28.60 | 1,700 | — | — |
| 2011-03-22 | $29.00 | $29.00 | 890 | — | — |
| 2011-03-21 | $30.00 | $30.00 | 440 | — | — |
| 2011-03-18 | $30.70 | $30.70 | 420 | — | — |
| 2011-03-17 | $31.00 | $31.00 | 430 | — | — |
| 2011-03-16 | $29.10 | $29.10 | 740 | — | — |
| 2011-03-15 | $29.40 | $29.40 | 130 | — | — |
| 2011-03-14 | $29.30 | $29.30 | 170 | — | — |
| 2011-03-11 | $28.50 | $28.50 | 400 | — | — |
| 2011-03-10 | $29.80 | $29.80 | 150 | — | — |
| 2011-03-09 | $30.70 | $30.70 | 960 | — | — |
| 2011-03-08 | $33.80 | $33.80 | 350 | — | — |
| 2011-03-07 | $34.40 | $34.40 | 470 | — | — |
| 2011-03-04 | $34.90 | $34.90 | 1,690 | — | — |
| 2011-03-03 | $35.80 | $35.80 | 3,480 | — | — |
| 2011-03-02 | $30.20 | $30.20 | 5,930 | — | — |
| 2011-03-01 | $28.70 | $28.70 | 3,840 | — | — |
| 2011-02-28 | $28.00 | $28.00 | 2,650 | — | — |
| 2011-02-25 | $28.60 | $28.60 | 280 | — | — |
| 2011-02-24 | $28.20 | $28.20 | 3,140 | — | — |
| 2011-02-23 | $29.60 | $29.60 | 1,030 | — | — |
| 2011-02-22 | $30.10 | $30.10 | 1,820 | — | — |
| 2011-02-18 | $29.00 | $29.00 | 1,910 | — | — |
| 2011-02-17 | $29.70 | $29.70 | 2,020 | — | — |
| 2011-02-16 | $31.90 | $31.90 | 9,540 | — | — |
| 2011-02-15 | $26.40 | $26.40 | 330 | — | — |
| 2011-02-14 | $26.20 | $26.20 | 610 | — | — |
| 2011-02-11 | $26.50 | $26.50 | 620 | — | — |
| 2011-02-10 | $25.80 | $25.80 | 2,110 | — | — |
| 2011-02-09 | $26.20 | $26.20 | 2,530 | — | — |
| 2011-02-08 | $26.80 | $26.80 | 2,520 | — | — |
| 2011-02-07 | $27.90 | $27.90 | 1,110 | — | — |
| 2011-02-04 | $28.70 | $28.70 | 2,060 | — | — |
| 2011-02-03 | $28.40 | $28.40 | 3,600 | — | — |
| 2011-02-02 | $28.60 | $28.60 | 3,600 | — | — |
| 2011-02-01 | $29.30 | $29.30 | 1,210 | — | — |
| 2011-01-31 | $30.00 | $30.00 | 3,420 | — | — |
| 2011-01-28 | $29.90 | $29.90 | 1,130 | — | — |
| 2011-01-27 | $30.40 | $30.40 | 8,330 | — | — |
| 2011-01-26 | $31.10 | $31.10 | 1,380 | — | — |
| 2011-01-25 | $31.50 | $31.50 | 1,600 | — | — |
| 2011-01-24 | $31.10 | $31.10 | 5,200 | — | — |
| 2011-01-21 | $31.20 | $31.20 | 7,850 | — | — |
| 2011-01-20 | $32.20 | $32.20 | 5,510 | — | — |
| 2011-01-19 | $33.10 | $33.10 | 9,150 | — | — |
| 2011-01-18 | $38.80 | $38.80 | 1,470 | — | — |
| 2011-01-14 | $41.10 | $41.10 | 3,620 | — | — |
| 2011-01-13 | $41.70 | $41.70 | 1,310 | — | — |
| 2011-01-12 | $42.70 | $42.70 | 370 | — | — |
| 2011-01-11 | $42.60 | $42.60 | 4,190 | — | — |
| 2011-01-10 | $42.40 | $42.40 | 19,970 | — | — |
| 2011-01-07 | $50.70 | $50.70 | 1,970 | — | — |
| 2011-01-06 | $54.10 | $54.10 | 1,210 | — | — |
| 2011-01-05 | $54.60 | $54.60 | 2,870 | — | — |
| 2011-01-04 | $54.60 | $54.60 | 1,240 | — | — |
| 2011-01-03 | $54.00 | $54.00 | 2,790 | — | — |