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
- 2008-02-22 to 2026-08-28
- 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 | $19.40 | $19.40 | 690 |
| 2011-12-29 | $16.00 | $16.00 | 0 |
| 2011-12-28 | $16.00 | $16.00 | 0 |
| 2011-12-27 | $16.00 | $16.00 | 0 |
| 2011-12-23 | $16.00 | $16.00 | 0 |
| 2011-12-22 | $16.00 | $16.00 | 0 |
| 2011-12-21 | $16.00 | $16.00 | 0 |
| 2011-12-20 | $16.00 | $16.00 | 44 |
| 2011-12-19 | $16.00 | $16.00 | 175 |
| 2011-12-16 | $18.80 | $18.80 | 0 |
| 2011-12-15 | $18.80 | $18.80 | 0 |
| 2011-12-14 | $18.80 | $18.80 | 75 |
| 2011-12-13 | $20.00 | $20.00 | 0 |
| 2011-12-12 | $20.00 | $20.00 | 525 |
| 2011-12-09 | $22.00 | $22.00 | 0 |
| 2011-12-08 | $22.00 | $22.00 | 0 |
| 2011-12-07 | $22.00 | $22.00 | 0 |
| 2011-12-06 | $22.00 | $22.00 | 125 |
| 2011-12-05 | $20.00 | $20.00 | 0 |
| 2011-12-02 | $20.00 | $20.00 | 0 |
| 2011-12-01 | $20.00 | $20.00 | 0 |
| 2011-11-30 | $20.00 | $20.00 | 52 |
| 2011-11-29 | $20.00 | $20.00 | 0 |
| 2011-11-28 | $20.00 | $20.00 | 0 |
| 2011-11-25 | $20.00 | $20.00 | 0 |
| 2011-11-23 | $20.00 | $20.00 | 25 |
| 2011-11-22 | $20.00 | $20.00 | 0 |
| 2011-11-21 | $20.00 | $20.00 | 0 |
| 2011-11-18 | $20.00 | $20.00 | 25 |
| 2011-11-17 | $18.00 | $18.00 | 0 |
| 2011-11-16 | $18.00 | $18.00 | 200 |
| 2011-11-15 | $17.00 | $17.00 | 0 |
| 2011-11-14 | $17.00 | $17.00 | 0 |
| 2011-11-11 | $17.00 | $17.00 | 0 |
| 2011-11-10 | $17.00 | $17.00 | 0 |
| 2011-11-09 | $17.00 | $17.00 | 225 |
| 2011-11-08 | $20.00 | $20.00 | 0 |
| 2011-11-07 | $20.00 | $20.00 | 0 |
| 2011-11-04 | $20.00 | $20.00 | 0 |
| 2011-11-03 | $20.00 | $20.00 | 0 |
| 2011-11-02 | $20.00 | $20.00 | 70 |
| 2011-11-01 | $19.50 | $19.50 | 0 |
| 2011-10-31 | $19.50 | $19.50 | 0 |
| 2011-10-28 | $19.50 | $19.50 | 0 |
| 2011-10-27 | $19.50 | $19.50 | 75 |
| 2011-10-26 | $20.00 | $20.00 | 25 |
| 2011-10-25 | $20.00 | $20.00 | 24 |
| 2011-10-24 | $20.00 | $20.00 | 0 |
| 2011-10-21 | $20.00 | $20.00 | 25 |
| 2011-10-20 | $20.00 | $20.00 | 225 |
| 2011-10-19 | $18.00 | $18.00 | 0 |
| 2011-10-18 | $18.00 | $18.00 | 0 |
| 2011-10-17 | $18.00 | $18.00 | 25 |
| 2011-10-14 | $16.00 | $16.00 | 0 |
| 2011-10-13 | $16.00 | $16.00 | 0 |
| 2011-10-12 | $16.00 | $16.00 | 0 |
| 2011-10-11 | $16.00 | $16.00 | 0 |
| 2011-10-10 | $16.00 | $16.00 | 0 |
| 2011-10-07 | $16.00 | $16.00 | 75 |
| 2011-10-06 | $15.00 | $15.00 | 0 |
| 2011-10-05 | $15.00 | $15.00 | 0 |
| 2011-10-04 | $15.00 | $15.00 | 0 |
| 2011-10-03 | $15.00 | $15.00 | 0 |
| 2011-09-30 | $15.00 | $15.00 | 0 |
| 2011-09-29 | $15.00 | $15.00 | 50 |
| 2011-09-28 | $14.00 | $14.00 | 135 |
| 2011-09-27 | $16.00 | $16.00 | 0 |
| 2011-09-26 | $16.00 | $16.00 | 0 |
| 2011-09-23 | $16.00 | $16.00 | 0 |
| 2011-09-22 | $16.00 | $16.00 | 0 |
| 2011-09-21 | $16.00 | $16.00 | 30 |
| 2011-09-20 | $14.00 | $14.00 | 0 |
| 2011-09-19 | $14.00 | $14.00 | 0 |
| 2011-09-16 | $14.00 | $14.00 | 0 |
| 2011-09-15 | $14.00 | $14.00 | 197 |
| 2011-09-14 | $14.00 | $14.00 | 0 |
| 2011-09-13 | $14.00 | $14.00 | 0 |
| 2011-09-12 | $14.00 | $14.00 | 182 |
| 2011-09-09 | $15.20 | $15.20 | 0 |
| 2011-09-08 | $15.20 | $15.20 | 181 |
| 2011-09-07 | $15.00 | $15.00 | 0 |
| 2011-09-06 | $15.00 | $15.00 | 0 |
| 2011-09-02 | $15.00 | $15.00 | 50 |
| 2011-09-01 | $15.00 | $15.00 | 0 |
| 2011-08-31 | $15.00 | $15.00 | 160 |
| 2011-08-30 | $21.00 | $21.00 | 3 |
| 2011-08-29 | $14.00 | $14.00 | 0 |
| 2011-08-26 | $14.00 | $14.00 | 0 |
| 2011-08-25 | $14.00 | $14.00 | 0 |
| 2011-08-24 | $14.00 | $14.00 | 100 |
| 2011-08-23 | $18.00 | $18.00 | 0 |
| 2011-08-22 | $18.00 | $18.00 | 0 |
| 2011-08-19 | $18.00 | $18.00 | 50 |
| 2011-08-18 | $18.00 | $18.00 | 75 |
| 2011-08-17 | $17.20 | $17.20 | 374 |
| 2011-08-16 | $19.00 | $19.00 | 100 |
| 2011-08-15 | $21.00 | $21.00 | 25 |
| 2011-08-12 | $20.00 | $20.00 | 245 |
| 2011-08-11 | $18.40 | $18.40 | 100 |
| 2011-08-10 | $14.20 | $14.20 | 0 |
| 2011-08-09 | $14.20 | $14.20 | 0 |
| 2011-08-08 | $14.20 | $14.20 | 0 |
| 2011-08-05 | $14.20 | $14.20 | 0 |
| 2011-08-04 | $14.20 | $14.20 | 200 |
| 2011-08-03 | $16.00 | $16.00 | 0 |
| 2011-08-02 | $16.00 | $16.00 | 0 |
| 2011-08-01 | $16.00 | $16.00 | 0 |
| 2011-07-29 | $16.00 | $16.00 | 25 |
| 2011-07-28 | $16.00 | $16.00 | 50 |
| 2011-07-27 | $16.00 | $16.00 | 172 |
| 2011-07-26 | $16.00 | $16.00 | 450 |
| 2011-07-25 | $15.80 | $15.80 | 0 |
| 2011-07-22 | $15.80 | $15.80 | 44 |
| 2011-07-21 | $16.00 | $16.00 | 0 |
| 2011-07-20 | $16.00 | $16.00 | 0 |
| 2011-07-19 | $16.00 | $16.00 | 0 |
| 2011-07-18 | $16.00 | $16.00 | 7 |
| 2011-07-15 | $15.00 | $15.00 | 357 |
| 2011-07-14 | $14.40 | $14.40 | 100 |
| 2011-07-13 | $15.00 | $15.00 | 0 |
| 2011-07-12 | $15.00 | $15.00 | 144 |
| 2011-07-11 | $14.00 | $14.00 | 254 |
| 2011-07-08 | $12.00 | $12.00 | 162 |
| 2011-07-07 | $10.00 | $10.00 | 0 |
| 2011-07-06 | $10.00 | $10.00 | 25 |
| 2011-07-05 | $10.00 | $10.00 | 0 |
| 2011-07-01 | $10.00 | $10.00 | 125 |
| 2011-06-30 | $7.00 | $7.00 | 0 |
| 2011-06-29 | $7.00 | $7.00 | 0 |
| 2011-06-28 | $7.00 | $7.00 | 0 |
| 2011-06-27 | $7.00 | $7.00 | 2 |
| 2011-06-24 | $6.80 | $6.80 | 227 |
| 2011-06-23 | $8.00 | $8.00 | 246 |
| 2011-06-22 | $7.62 | $7.62 | 0 |
| 2011-06-21 | $7.62 | $7.62 | 1,990 |
| 2011-06-20 | $7.00 | $7.00 | 356 |
| 2011-06-17 | $8.00 | $8.00 | 287 |
| 2011-06-16 | $7.00 | $7.00 | 360 |
| 2011-06-15 | $7.60 | $7.60 | 950 |
| 2011-06-14 | $10.00 | $10.00 | 401 |
| 2011-06-13 | $11.18 | $11.18 | 0 |
| 2011-06-10 | $11.18 | $11.18 | 505 |
| 2011-06-09 | $10.06 | $10.06 | 1,590 |
| 2011-06-08 | $18.20 | $18.20 | 408 |
| 2011-06-07 | $20.00 | $20.00 | 125 |
| 2011-06-06 | $18.20 | $18.20 | 110 |
| 2011-06-03 | $18.00 | $18.00 | 50 |
| 2011-06-02 | $26.00 | $26.00 | 5 |
| 2011-06-01 | $18.00 | $18.00 | 0 |
| 2011-05-31 | $18.00 | $18.00 | 0 |
| 2011-05-27 | $18.00 | $18.00 | 25 |
| 2011-05-26 | $22.00 | $22.00 | 0 |
| 2011-05-25 | $22.00 | $22.00 | 0 |
| 2011-05-24 | $22.00 | $22.00 | 450 |
| 2011-05-23 | $22.00 | $22.00 | 0 |
| 2011-05-20 | $22.00 | $22.00 | 0 |
| 2011-05-19 | $22.00 | $22.00 | 0 |
| 2011-05-18 | $22.00 | $22.00 | 100 |
| 2011-05-17 | $25.80 | $25.80 | 880 |
| 2011-05-16 | $20.00 | $20.00 | 0 |
| 2011-05-13 | $20.00 | $20.00 | 50 |
| 2011-05-12 | $20.00 | $20.00 | 0 |
| 2011-05-11 | $20.00 | $20.00 | 100 |
| 2011-05-10 | $20.00 | $20.00 | 250 |
| 2011-05-09 | $18.00 | $18.00 | 0 |
| 2011-05-06 | $18.00 | $18.00 | 0 |
| 2011-05-05 | $18.00 | $18.00 | 0 |
| 2011-05-04 | $18.00 | $18.00 | 42 |
| 2011-05-03 | $20.80 | $20.80 | 0 |
| 2011-05-02 | $20.80 | $20.80 | 178 |
| 2011-04-29 | $26.00 | $26.00 | 28 |
| 2011-04-28 | $26.00 | $26.00 | 25 |
| 2011-04-27 | $24.00 | $24.00 | 0 |
| 2011-04-26 | $24.00 | $24.00 | 451 |
| 2011-04-25 | $23.60 | $23.60 | 280 |
| 2011-04-21 | $20.00 | $20.00 | 0 |
| 2011-04-20 | $20.00 | $20.00 | 0 |
| 2011-04-19 | $20.00 | $20.00 | 0 |
| 2011-04-18 | $20.00 | $20.00 | 0 |
| 2011-04-15 | $20.00 | $20.00 | 282 |
| 2011-04-14 | $25.00 | $25.00 | 66 |
| 2011-04-13 | $28.00 | $28.00 | 50 |
| 2011-04-12 | $27.20 | $27.20 | 0 |
| 2011-04-11 | $27.20 | $27.20 | 30 |
| 2011-04-08 | $29.00 | $29.00 | 0 |
| 2011-04-07 | $29.00 | $29.00 | 390 |
| 2011-04-06 | $26.00 | $26.00 | 100 |
| 2011-04-05 | $22.00 | $22.00 | 505 |
| 2011-04-04 | $20.00 | $20.00 | 114 |
| 2011-04-01 | $20.00 | $20.00 | 61 |
| 2011-03-31 | $19.00 | $19.00 | 61 |
| 2011-03-30 | $20.00 | $20.00 | 104 |
| 2011-03-29 | $20.00 | $20.00 | 262 |
| 2011-03-28 | $16.00 | $16.00 | 0 |
| 2011-03-25 | $16.00 | $16.00 | 0 |
| 2011-03-24 | $16.00 | $16.00 | 0 |
| 2011-03-23 | $16.00 | $16.00 | 77 |
| 2011-03-22 | $17.00 | $17.00 | 145 |
| 2011-03-21 | $20.00 | $20.00 | 0 |
| 2011-03-18 | $20.00 | $20.00 | 215 |
| 2011-03-17 | $16.00 | $16.00 | 0 |
| 2011-03-16 | $16.00 | $16.00 | 0 |
| 2011-03-15 | $16.00 | $16.00 | 0 |
| 2011-03-14 | $16.00 | $16.00 | 0 |
| 2011-03-11 | $16.00 | $16.00 | 0 |
| 2011-03-10 | $16.00 | $16.00 | 0 |
| 2011-03-09 | $16.00 | $16.00 | 0 |
| 2011-03-08 | $16.00 | $16.00 | 0 |
| 2011-03-07 | $16.00 | $16.00 | 0 |
| 2011-03-04 | $16.00 | $16.00 | 0 |
| 2011-03-03 | $16.00 | $16.00 | 0 |
| 2011-03-02 | $16.00 | $16.00 | 0 |
| 2011-03-01 | $16.00 | $16.00 | 0 |
| 2011-02-28 | $16.00 | $16.00 | 0 |
| 2011-02-25 | $16.00 | $16.00 | 0 |
| 2011-02-24 | $16.00 | $16.00 | 224 |
| 2011-02-23 | $16.00 | $16.00 | 0 |
| 2011-02-22 | $16.00 | $16.00 | 224 |
| 2011-02-18 | $20.00 | $20.00 | 0 |
| 2011-02-17 | $20.00 | $20.00 | 0 |
| 2011-02-16 | $20.00 | $20.00 | 0 |
| 2011-02-15 | $20.00 | $20.00 | 0 |
| 2011-02-14 | $20.00 | $20.00 | 95 |
| 2011-02-11 | $22.00 | $22.00 | 0 |
| 2011-02-10 | $22.00 | $22.00 | 0 |
| 2011-02-09 | $22.00 | $22.00 | 0 |
| 2011-02-08 | $22.00 | $22.00 | 367 |
| 2011-02-07 | $27.80 | $27.80 | 0 |
| 2011-02-04 | $27.80 | $27.80 | 157 |
| 2011-02-03 | $22.00 | $22.00 | 450 |
| 2011-02-02 | $16.00 | $16.00 | 279 |
| 2011-02-01 | $17.00 | $17.00 | 276 |
| 2011-01-31 | $22.00 | $22.00 | 5 |
| 2011-01-28 | $18.00 | $18.00 | 25 |
| 2011-01-27 | $18.00 | $18.00 | 25 |
| 2011-01-26 | $18.00 | $18.00 | 0 |
| 2011-01-25 | $18.00 | $18.00 | 97 |
| 2011-01-24 | $20.00 | $20.00 | 70 |
| 2011-01-21 | $22.00 | $22.00 | 30 |
| 2011-01-20 | $20.00 | $20.00 | 0 |
| 2011-01-19 | $20.00 | $20.00 | 0 |
| 2011-01-18 | $20.00 | $20.00 | 50 |
| 2011-01-14 | $20.00 | $20.00 | 20 |
| 2011-01-13 | $18.00 | $18.00 | 0 |
| 2011-01-12 | $18.00 | $18.00 | 0 |
| 2011-01-11 | $18.00 | $18.00 | 0 |
| 2011-01-10 | $18.00 | $18.00 | 0 |
| 2011-01-07 | $18.00 | $18.00 | 0 |
| 2011-01-06 | $18.00 | $18.00 | 0 |
| 2011-01-05 | $18.00 | $18.00 | 60 |
| 2011-01-04 | $20.00 | $20.00 | 0 |
| 2011-01-03 | $20.00 | $20.00 | 15 |