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
- 2010-05-14 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 | $5.00 | $5.00 | 342,000 | — | — |
| 2011-12-29 | $4.96 | $4.96 | 264,400 | — | — |
| 2011-12-28 | $5.00 | $5.00 | 450,500 | — | — |
| 2011-12-27 | $5.19 | $5.19 | 282,400 | — | — |
| 2011-12-23 | $5.55 | $5.55 | 273,300 | — | — |
| 2011-12-22 | $5.83 | $5.83 | 468,500 | — | — |
| 2011-12-21 | $5.35 | $5.35 | 227,100 | — | — |
| 2011-12-20 | $5.35 | $5.35 | 367,800 | — | — |
| 2011-12-19 | $4.91 | $4.91 | 248,000 | — | — |
| 2011-12-16 | $4.95 | $4.95 | 215,000 | — | — |
| 2011-12-15 | $4.90 | $4.90 | 188,200 | — | — |
| 2011-12-14 | $4.91 | $4.91 | 499,500 | — | — |
| 2011-12-13 | $5.09 | $5.09 | 239,800 | — | — |
| 2011-12-12 | $5.40 | $5.40 | 192,500 | — | — |
| 2011-12-09 | $5.70 | $5.70 | 172,000 | — | — |
| 2011-12-08 | $5.74 | $5.74 | 243,000 | — | — |
| 2011-12-07 | $5.93 | $5.93 | 265,200 | — | — |
| 2011-12-06 | $5.67 | $5.67 | 251,400 | — | — |
| 2011-12-05 | $5.96 | $5.96 | 308,300 | — | — |
| 2011-12-02 | $5.85 | $5.85 | 337,200 | — | — |
| 2011-12-01 | $6.16 | $6.16 | 377,800 | — | — |
| 2011-11-30 | $6.08 | $6.08 | 946,000 | — | — |
| 2011-11-29 | $5.16 | $5.16 | 310,600 | — | — |
| 2011-11-28 | $5.45 | $5.45 | 538,200 | — | — |
| 2011-11-25 | $5.22 | $5.22 | 563,600 | — | — |
| 2011-11-23 | $5.76 | $5.76 | 623,100 | — | — |
| 2011-11-22 | $5.25 | $5.25 | 940,100 | — | — |
| 2011-11-21 | $5.70 | $5.70 | 633,300 | — | — |
| 2011-11-18 | $5.83 | $5.83 | 458,500 | — | — |
| 2011-11-17 | $6.19 | $6.19 | 290,500 | — | — |
| 2011-11-16 | $6.52 | $6.52 | 289,500 | — | — |
| 2011-11-15 | $6.59 | $6.59 | 393,200 | — | — |
| 2011-11-14 | $6.75 | $6.75 | 954,300 | — | — |
| 2011-11-11 | $7.76 | $7.76 | 311,400 | — | — |
| 2011-11-10 | $7.77 | $7.77 | 293,500 | — | — |
| 2011-11-09 | $8.22 | $8.22 | 404,800 | — | — |
| 2011-11-08 | $8.64 | $8.64 | 324,100 | — | — |
| 2011-11-07 | $8.55 | $8.55 | 181,400 | — | — |
| 2011-11-04 | $8.60 | $8.60 | 358,800 | — | — |
| 2011-11-03 | $8.69 | $8.69 | 373,100 | — | — |
| 2011-11-02 | $8.86 | $8.86 | 360,700 | — | — |
| 2011-11-01 | $8.55 | $8.55 | 564,800 | — | — |
| 2011-10-31 | $9.25 | $9.25 | 416,400 | — | — |
| 2011-10-28 | $9.84 | $9.84 | 667,000 | — | — |
| 2011-10-27 | $9.14 | $9.14 | 1,304,400 | — | — |
| 2011-10-26 | $8.20 | $8.20 | 558,600 | — | — |
| 2011-10-25 | $8.14 | $8.14 | 693,400 | — | — |
| 2011-10-24 | $8.56 | $8.56 | 1,068,900 | — | — |
| 2011-10-21 | $8.28 | $8.28 | 641,200 | — | — |
| 2011-10-20 | $8.32 | $8.32 | 812,000 | — | — |
| 2011-10-19 | $8.34 | $8.34 | 903,900 | — | — |
| 2011-10-18 | $8.89 | $8.89 | 950,000 | — | — |
| 2011-10-17 | $8.29 | $8.29 | 1,319,500 | — | — |
| 2011-10-14 | $8.42 | $8.42 | 1,507,700 | — | — |
| 2011-10-13 | $8.97 | $8.97 | 1,539,600 | — | — |
| 2011-10-12 | $7.84 | $7.84 | 1,419,800 | — | — |
| 2011-10-11 | $7.19 | $7.19 | 1,515,600 | — | — |
| 2011-10-10 | $6.71 | $6.71 | 659,400 | — | — |
| 2011-10-07 | $6.30 | $6.30 | 1,298,700 | — | — |
| 2011-10-06 | $6.79 | $6.79 | 1,355,400 | — | — |
| 2011-10-05 | $6.36 | $6.36 | 2,414,600 | — | — |
| 2011-10-04 | $5.72 | $5.72 | 1,800,000 | — | — |
| 2011-10-03 | $4.71 | $4.71 | 856,600 | — | — |
| 2011-09-30 | $4.86 | $4.86 | 1,149,700 | — | — |
| 2011-09-29 | $4.96 | $4.96 | 1,602,400 | — | — |
| 2011-09-28 | $5.10 | $5.10 | 1,545,100 | — | — |
| 2011-09-27 | $5.83 | $5.83 | 1,385,300 | — | — |
| 2011-09-26 | $5.94 | $5.94 | 1,271,200 | — | — |
| 2011-09-23 | $6.05 | $6.05 | 1,351,400 | — | — |
| 2011-09-22 | $6.10 | $6.10 | 2,315,200 | — | — |
| 2011-09-21 | $5.76 | $5.76 | 3,576,200 | — | — |
| 2011-09-20 | $5.89 | $5.89 | 2,976,200 | — | — |
| 2011-09-19 | $6.50 | $6.50 | 4,200,100 | — | — |
| 2011-09-16 | $9.04 | $9.04 | 1,058,600 | — | — |
| 2011-09-15 | $9.82 | $9.82 | 392,600 | — | — |
| 2011-09-14 | $10.02 | $10.02 | 593,600 | — | — |
| 2011-09-13 | $10.24 | $10.24 | 790,800 | — | — |
| 2011-09-12 | $9.97 | $9.97 | 782,900 | — | — |
| 2011-09-09 | $10.59 | $10.59 | 921,000 | — | — |
| 2011-09-08 | $11.82 | $11.82 | 833,600 | — | — |
| 2011-09-07 | $12.90 | $12.90 | 532,300 | — | — |
| 2011-09-06 | $13.00 | $13.00 | 546,400 | — | — |
| 2011-09-02 | $14.03 | $14.03 | 703,100 | — | — |
| 2011-09-01 | $15.69 | $15.69 | 325,900 | — | — |
| 2011-08-31 | $16.41 | $16.41 | 360,900 | — | — |
| 2011-08-30 | $16.23 | $16.23 | 555,000 | — | — |
| 2011-08-29 | $16.77 | $16.77 | 478,900 | — | — |
| 2011-08-26 | $16.58 | $16.58 | 424,800 | — | — |
| 2011-08-25 | $16.42 | $16.42 | 477,000 | — | — |
| 2011-08-24 | $17.37 | $17.37 | 553,400 | — | — |
| 2011-08-23 | $16.61 | $16.61 | 785,300 | — | — |
| 2011-08-22 | $14.43 | $14.43 | 1,274,500 | — | — |
| 2011-08-19 | $14.22 | $14.22 | 576,500 | — | — |
| 2011-08-18 | $14.69 | $14.69 | 414,400 | — | — |
| 2011-08-17 | $16.13 | $16.13 | 844,000 | — | — |
| 2011-08-16 | $17.25 | $17.25 | 1,115,100 | — | — |
| 2011-08-15 | $16.76 | $16.76 | 902,300 | — | — |
| 2011-08-12 | $15.23 | $15.23 | 915,400 | — | — |
| 2011-08-11 | $15.90 | $15.90 | 1,205,300 | — | — |
| 2011-08-10 | $15.30 | $15.30 | 975,400 | — | — |
| 2011-08-09 | $15.65 | $15.65 | 1,170,600 | — | — |
| 2011-08-08 | $15.28 | $15.28 | 1,823,000 | — | — |
| 2011-08-05 | $18.63 | $18.63 | 1,388,700 | — | — |
| 2011-08-04 | $19.62 | $19.62 | 814,200 | — | — |
| 2011-08-03 | $21.90 | $21.90 | 305,000 | — | — |
| 2011-08-02 | $21.92 | $21.92 | 457,700 | — | — |
| 2011-08-01 | $21.56 | $21.56 | 708,600 | — | — |
| 2011-07-29 | $21.70 | $21.70 | 638,000 | — | — |
| 2011-07-28 | $21.72 | $21.72 | 460,200 | — | — |
| 2011-07-27 | $22.01 | $22.01 | 480,100 | — | — |
| 2011-07-26 | $23.30 | $23.30 | 533,300 | — | — |
| 2011-07-25 | $23.49 | $23.49 | 197,600 | — | — |
| 2011-07-22 | $24.33 | $24.33 | 397,700 | — | — |
| 2011-07-21 | $24.04 | $24.04 | 974,800 | — | — |
| 2011-07-20 | $24.90 | $24.90 | 510,400 | — | — |
| 2011-07-19 | $24.59 | $24.59 | 439,000 | — | — |
| 2011-07-18 | $24.47 | $24.47 | 510,600 | — | — |
| 2011-07-15 | $23.95 | $23.95 | 372,600 | — | — |
| 2011-07-14 | $23.68 | $23.68 | 679,900 | — | — |
| 2011-07-13 | $24.01 | $24.01 | 713,100 | — | — |
| 2011-07-12 | $22.80 | $22.80 | 1,234,000 | — | — |
| 2011-07-11 | $24.06 | $24.06 | 763,500 | — | — |
| 2011-07-08 | $25.59 | $25.59 | 632,500 | — | — |
| 2011-07-07 | $26.04 | $26.04 | 866,400 | — | — |
| 2011-07-06 | $25.75 | $25.75 | 378,800 | — | — |
| 2011-07-05 | $26.68 | $26.68 | 221,800 | — | — |
| 2011-07-01 | $26.62 | $26.62 | 293,800 | — | — |
| 2011-06-30 | $26.52 | $26.52 | 612,300 | — | — |
| 2011-06-29 | $25.66 | $25.66 | 412,500 | — | — |
| 2011-06-28 | $25.50 | $25.50 | 212,000 | — | — |
| 2011-06-27 | $25.13 | $25.13 | 290,000 | — | — |
| 2011-06-24 | $24.97 | $24.97 | 467,300 | — | — |
| 2011-06-23 | $25.67 | $25.67 | 1,116,100 | — | — |
| 2011-06-22 | $24.98 | $24.98 | 1,102,500 | — | — |
| 2011-06-21 | $23.49 | $23.49 | 240,400 | — | — |
| 2011-06-20 | $23.00 | $23.00 | 366,000 | — | — |
| 2011-06-17 | $23.59 | $23.59 | 582,600 | — | — |
| 2011-06-16 | $24.62 | $24.62 | 378,400 | — | — |
| 2011-06-15 | $25.00 | $25.00 | 1,059,300 | — | — |
| 2011-06-14 | $24.83 | $24.83 | 702,000 | — | — |
| 2011-06-13 | $23.50 | $23.50 | 1,049,900 | — | — |
| 2011-06-10 | $22.20 | $22.20 | 1,128,600 | — | — |
| 2011-06-09 | $21.69 | $21.69 | 540,600 | — | — |
| 2011-06-08 | $21.25 | $21.25 | 1,299,900 | — | — |
| 2011-06-07 | $23.22 | $23.22 | 895,800 | — | — |
| 2011-06-06 | $22.23 | $22.23 | 1,014,500 | — | — |
| 2011-06-03 | $23.46 | $23.46 | 1,005,100 | — | — |
| 2011-06-02 | $24.95 | $24.95 | 648,500 | — | — |
| 2011-06-01 | $24.87 | $24.87 | 606,000 | — | — |
| 2011-05-31 | $26.02 | $26.02 | 551,500 | — | — |
| 2011-05-27 | $25.29 | $25.29 | 433,800 | — | — |
| 2011-05-26 | $25.37 | $25.37 | 604,400 | — | — |
| 2011-05-25 | $23.90 | $23.90 | 680,300 | — | — |
| 2011-05-24 | $24.10 | $24.10 | 444,500 | — | — |
| 2011-05-23 | $24.27 | $24.27 | 685,100 | — | — |
| 2011-05-20 | $24.59 | $24.59 | 714,100 | — | — |
| 2011-05-19 | $25.77 | $25.77 | 597,200 | — | — |
| 2011-05-18 | $26.09 | $26.09 | 1,123,900 | — | — |
| 2011-05-17 | $25.79 | $25.79 | 1,466,300 | — | — |
| 2011-05-16 | $27.50 | $27.50 | 893,900 | — | — |
| 2011-05-13 | $28.50 | $28.50 | 715,700 | — | — |
| 2011-05-12 | $28.41 | $28.41 | 1,135,600 | — | — |
| 2011-05-11 | $27.55 | $27.55 | 949,700 | — | — |
| 2011-05-10 | $27.19 | $27.19 | 817,400 | — | — |
| 2011-05-09 | $26.44 | $26.44 | 393,500 | — | — |
| 2011-05-06 | $26.82 | $26.82 | 347,300 | — | — |
| 2011-05-05 | $26.30 | $26.30 | 471,700 | — | — |
| 2011-05-04 | $25.99 | $25.99 | 600,500 | — | — |
| 2011-05-03 | $25.98 | $25.98 | 1,120,900 | — | — |
| 2011-05-02 | $27.11 | $27.11 | 1,528,500 | — | — |
| 2011-04-29 | $27.15 | $27.15 | 1,671,900 | — | — |
| 2011-04-28 | $25.91 | $25.91 | 1,454,800 | — | — |
| 2011-04-27 | $24.75 | $24.75 | 507,000 | — | — |
| 2011-04-26 | $25.06 | $25.06 | 790,400 | — | — |
| 2011-04-25 | $24.28 | $24.28 | 395,600 | — | — |
| 2011-04-21 | $24.74 | $24.74 | 409,900 | — | — |
| 2011-04-20 | $24.01 | $24.01 | 570,200 | — | — |
| 2011-04-19 | $23.20 | $23.20 | 399,200 | — | — |
| 2011-04-18 | $22.85 | $22.85 | 737,400 | — | — |
| 2011-04-15 | $23.73 | $23.73 | 307,900 | — | — |
| 2011-04-14 | $23.80 | $23.80 | 532,500 | — | — |
| 2011-04-13 | $24.40 | $24.40 | 655,600 | — | — |
| 2011-04-12 | $23.68 | $23.68 | 580,900 | — | — |
| 2011-04-11 | $24.29 | $24.29 | 785,000 | — | — |
| 2011-04-08 | $25.24 | $25.24 | 431,600 | — | — |
| 2011-04-07 | $25.79 | $25.79 | 417,900 | — | — |
| 2011-04-06 | $25.64 | $25.64 | 416,300 | — | — |
| 2011-04-05 | $25.76 | $25.76 | 849,300 | — | — |
| 2011-04-04 | $25.37 | $25.37 | 598,900 | — | — |
| 2011-04-01 | $26.18 | $26.18 | 623,100 | — | — |
| 2011-03-31 | $27.00 | $27.00 | 692,500 | — | — |
| 2011-03-30 | $27.20 | $27.20 | 706,900 | — | — |
| 2011-03-29 | $26.66 | $26.66 | 752,900 | — | — |
| 2011-03-28 | $26.75 | $26.75 | 1,584,900 | — | — |
| 2011-03-25 | $25.40 | $25.40 | 490,800 | — | — |
| 2011-03-24 | $25.59 | $25.59 | 425,500 | — | — |
| 2011-03-23 | $25.55 | $25.55 | 528,100 | — | — |
| 2011-03-22 | $24.83 | $24.83 | 534,100 | — | — |
| 2011-03-21 | $25.03 | $25.03 | 670,200 | — | — |
| 2011-03-18 | $24.15 | $24.15 | 1,268,200 | — | — |
| 2011-03-17 | $25.32 | $25.32 | 894,100 | — | — |
| 2011-03-16 | $25.29 | $25.29 | 1,372,700 | — | — |
| 2011-03-15 | $26.72 | $26.72 | 2,612,100 | — | — |
| 2011-03-14 | $24.82 | $24.82 | 2,275,100 | — | — |
| 2011-03-11 | $22.61 | $22.61 | 965,800 | — | — |
| 2011-03-10 | $22.70 | $22.70 | 1,677,100 | — | — |
| 2011-03-09 | $23.82 | $23.82 | 1,000,000 | — | — |
| 2011-03-08 | $23.88 | $23.88 | 1,046,200 | — | — |
| 2011-03-07 | $23.89 | $23.89 | 2,187,500 | — | — |
| 2011-03-04 | $25.54 | $25.54 | 1,467,300 | — | — |
| 2011-03-03 | $26.28 | $26.28 | 3,202,000 | — | — |
| 2011-03-02 | $27.12 | $27.12 | 1,753,400 | — | — |
| 2011-03-01 | $27.61 | $27.61 | 2,790,400 | — | — |
| 2011-02-28 | $28.18 | $28.18 | 7,363,800 | — | — |
| 2011-02-25 | $29.24 | $29.24 | 1,526,600 | — | — |
| 2011-02-24 | $28.02 | $28.02 | 942,700 | — | — |
| 2011-02-23 | $27.54 | $27.54 | 1,241,900 | — | — |
| 2011-02-22 | $28.38 | $28.38 | 1,456,700 | — | — |
| 2011-02-18 | $29.67 | $29.67 | 1,093,900 | — | — |
| 2011-02-17 | $29.48 | $29.48 | 637,100 | — | — |
| 2011-02-16 | $29.54 | $29.54 | 845,900 | — | — |
| 2011-02-15 | $28.97 | $28.97 | 1,513,500 | — | — |
| 2011-02-14 | $30.52 | $30.52 | 1,404,200 | — | — |
| 2011-02-11 | $28.58 | $28.58 | 1,060,500 | — | — |
| 2011-02-10 | $28.32 | $28.32 | 463,600 | — | — |
| 2011-02-09 | $27.86 | $27.86 | 622,500 | — | — |
| 2011-02-08 | $28.07 | $28.07 | 706,100 | — | — |
| 2011-02-07 | $28.79 | $28.79 | 1,233,500 | — | — |
| 2011-02-04 | $27.15 | $27.15 | 831,900 | — | — |
| 2011-02-03 | $28.14 | $28.14 | 995,800 | — | — |
| 2011-02-02 | $28.32 | $28.32 | 1,868,100 | — | — |
| 2011-02-01 | $27.17 | $27.17 | 992,300 | — | — |
| 2011-01-31 | $26.11 | $26.11 | 875,300 | — | — |
| 2011-01-28 | $25.03 | $25.03 | 1,215,200 | — | — |
| 2011-01-27 | $27.20 | $27.20 | 1,070,400 | — | — |
| 2011-01-26 | $26.62 | $26.62 | 2,395,900 | — | — |
| 2011-01-25 | $27.96 | $27.96 | 2,122,400 | — | — |
| 2011-01-24 | $31.62 | $31.62 | 1,540,900 | — | — |
| 2011-01-21 | $29.16 | $29.16 | 672,400 | — | — |
| 2011-01-20 | $28.83 | $28.83 | 1,185,800 | — | — |
| 2011-01-19 | $28.97 | $28.97 | 1,625,500 | — | — |
| 2011-01-18 | $28.72 | $28.72 | 1,257,100 | — | — |
| 2011-01-14 | $26.62 | $26.62 | 1,026,600 | — | — |
| 2011-01-13 | $27.24 | $27.24 | 1,025,200 | — | — |
| 2011-01-12 | $27.44 | $27.44 | 1,507,100 | — | — |
| 2011-01-11 | $25.94 | $25.94 | 1,233,400 | — | — |
| 2011-01-10 | $25.57 | $25.57 | 2,022,200 | — | — |
| 2011-01-07 | $23.52 | $23.52 | 1,258,600 | — | — |
| 2011-01-06 | $22.39 | $22.39 | 1,012,900 | — | — |
| 2011-01-05 | $21.59 | $21.59 | 729,200 | — | — |
| 2011-01-04 | $20.53 | $20.53 | 323,100 | — | — |
| 2011-01-03 | $20.61 | $20.61 | 429,200 | — | — |