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
- 2004-06-09 to 2026-09-03
- 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 | $18.39 | $37.14 | 0 | — | — |
| 2011-12-29 | $18.39 | $37.14 | 223 | — | — |
| 2011-12-28 | $18.01 | $36.37 | 0 | — | — |
| 2011-12-27 | $18.01 | $36.37 | 0 | — | — |
| 2011-12-23 | $18.01 | $36.37 | 0 | — | — |
| 2011-12-22 | $18.01 | $36.37 | 0 | — | — |
| 2011-12-21 | $18.01 | $36.37 | 0 | — | — |
| 2011-12-20 | $18.01 | $36.37 | 223 | — | — |
| 2011-12-19 | $17.62 | $35.58 | 0 | — | — |
| 2011-12-16 | $17.62 | $35.58 | 0 | — | — |
| 2011-12-15 | $17.62 | $35.58 | 0 | — | — |
| 2011-12-14 | $17.62 | $35.58 | 0 | — | — |
| 2011-12-13 | $17.62 | $35.58 | 0 | — | — |
| 2011-12-12 | $17.62 | $35.58 | 0 | — | — |
| 2011-12-09 | $17.62 | $35.58 | 0 | — | — |
| 2011-12-08 | $17.62 | $35.58 | 0 | — | — |
| 2011-12-07 | $17.62 | $35.58 | 0 | — | — |
| 2011-12-06 | $17.62 | $35.58 | 0 | — | — |
| 2011-12-05 | $17.62 | $35.58 | 0 | — | — |
| 2011-12-02 | $17.62 | $35.58 | 0 | — | — |
| 2011-12-01 | $17.62 | $35.58 | 0 | — | — |
| 2011-11-30 | $17.62 | $35.58 | 447 | — | — |
| 2011-11-29 | $18.46 | $37.28 | 0 | — | — |
| 2011-11-28 | $18.46 | $37.28 | 0 | — | — |
| 2011-11-25 | $18.46 | $37.28 | 0 | — | — |
| 2011-11-23 | $18.46 | $37.28 | 670 | — | — |
| 2011-11-22 | $18.09 | $36.52 | 0 | — | — |
| 2011-11-21 | $18.09 | $36.52 | 1,341 | — | — |
| 2011-11-18 | $19.00 | $38.37 | 0 | — | — |
| 2011-11-17 | $19.00 | $38.37 | 3,128 | — | — |
| 2011-11-16 | $18.61 | $37.58 | 7,150 | — | — |
| 2011-11-15 | $19.14 | $38.64 | 0 | — | — |
| 2011-11-14 | $19.14 | $38.64 | 0 | — | — |
| 2011-11-11 | $19.14 | $38.64 | 447 | — | — |
| 2011-11-10 | $17.76 | $35.87 | 0 | — | — |
| 2011-11-09 | $17.76 | $35.87 | 0 | — | — |
| 2011-11-08 | $17.76 | $35.87 | 0 | — | — |
| 2011-11-07 | $17.76 | $35.87 | 0 | — | — |
| 2011-11-04 | $17.76 | $35.87 | 0 | — | — |
| 2011-11-03 | $17.76 | $35.87 | 0 | — | — |
| 2011-11-02 | $17.76 | $35.87 | 0 | — | — |
| 2011-11-01 | $17.76 | $35.87 | 0 | — | — |
| 2011-10-31 | $17.76 | $35.87 | 0 | — | — |
| 2011-10-28 | $17.76 | $35.87 | 0 | — | — |
| 2011-10-27 | $17.76 | $35.87 | 0 | — | — |
| 2011-10-26 | $17.76 | $35.87 | 0 | — | — |
| 2011-10-25 | $17.76 | $35.87 | 0 | — | — |
| 2011-10-24 | $17.76 | $35.87 | 0 | — | — |
| 2011-10-21 | $17.76 | $35.87 | 0 | — | — |
| 2011-10-20 | $17.76 | $35.87 | 0 | — | — |
| 2011-10-19 | $17.76 | $35.87 | 0 | — | — |
| 2011-10-18 | $17.76 | $35.87 | 0 | — | — |
| 2011-10-17 | $17.76 | $35.87 | 0 | — | — |
| 2011-10-14 | $17.76 | $35.87 | 0 | — | — |
| 2011-10-13 | $17.76 | $35.87 | 0 | — | — |
| 2011-10-12 | $17.76 | $35.87 | 0 | — | — |
| 2011-10-11 | $17.76 | $35.87 | 0 | — | — |
| 2011-10-10 | $17.76 | $35.87 | 0 | — | — |
| 2011-10-07 | $17.76 | $35.87 | 0 | — | — |
| 2011-10-06 | $17.76 | $35.87 | 0 | — | — |
| 2011-10-05 | $17.76 | $35.87 | 0 | — | — |
| 2011-10-04 | $17.76 | $35.87 | 0 | — | — |
| 2011-10-03 | $17.76 | $35.87 | 0 | — | — |
| 2011-09-30 | $17.76 | $35.87 | 0 | — | — |
| 2011-09-29 | $17.76 | $35.87 | 0 | — | — |
| 2011-09-28 | $17.76 | $35.87 | 0 | — | — |
| 2011-09-27 | $17.76 | $35.87 | 0 | — | — |
| 2011-09-26 | $17.76 | $35.87 | 0 | — | — |
| 2011-09-23 | $17.76 | $35.87 | 0 | — | — |
| 2011-09-22 | $17.76 | $35.87 | 0 | — | — |
| 2011-09-21 | $17.76 | $35.87 | 0 | — | — |
| 2011-09-20 | $17.76 | $35.87 | 0 | — | — |
| 2011-09-19 | $17.76 | $35.87 | 1,117 | — | — |
| 2011-09-16 | $16.92 | $34.16 | 1,564 | — | — |
| 2011-09-15 | $18.41 | $37.17 | 0 | — | — |
| 2011-09-14 | $18.41 | $37.17 | 0 | — | — |
| 2011-09-13 | $18.41 | $37.17 | 0 | — | — |
| 2011-09-12 | $18.41 | $37.17 | 0 | — | — |
| 2011-09-09 | $18.41 | $37.17 | 0 | — | — |
| 2011-09-08 | $18.41 | $37.17 | 0 | — | — |
| 2011-09-07 | $18.41 | $37.17 | 670 | — | — |
| 2011-09-06 | $17.49 | $35.32 | 670 | — | — |
| 2011-09-02 | $19.97 | $40.33 | 0 | — | — |
| 2011-09-01 | $19.97 | $40.33 | 0 | — | — |
| 2011-08-31 | $19.97 | $40.33 | 1,341 | — | — |
| 2011-08-30 | $16.89 | $34.10 | 0 | — | — |
| 2011-08-29 | $16.89 | $34.10 | 0 | — | — |
| 2011-08-26 | $16.89 | $34.10 | 0 | — | — |
| 2011-08-25 | $16.89 | $34.10 | 0 | — | — |
| 2011-08-24 | $16.89 | $34.10 | 0 | — | — |
| 2011-08-23 | $16.89 | $34.10 | 894 | — | — |
| 2011-08-22 | $18.07 | $36.49 | 0 | — | — |
| 2011-08-19 | $18.07 | $36.49 | 223 | — | — |
| 2011-08-18 | $19.47 | $39.31 | 0 | — | — |
| 2011-08-17 | $19.47 | $39.31 | 1,117 | — | — |
| 2011-08-16 | $17.83 | $36.00 | 0 | — | — |
| 2011-08-15 | $17.83 | $36.00 | 0 | — | — |
| 2011-08-12 | $17.83 | $36.00 | 223 | — | — |
| 2011-08-11 | $17.12 | $34.58 | 0 | — | — |
| 2011-08-10 | $17.12 | $34.58 | 0 | — | — |
| 2011-08-09 | $17.12 | $34.58 | 447 | — | — |
| 2011-08-08 | $16.14 | $32.60 | 4,692 | — | — |
| 2011-08-05 | $18.46 | $37.28 | 8,714 | — | — |
| 2011-08-04 | $18.37 | $37.09 | 5,139 | — | — |
| 2011-08-03 | $19.22 | $38.81 | 0 | — | — |
| 2011-08-02 | $19.22 | $38.81 | 0 | — | — |
| 2011-08-01 | $19.22 | $38.81 | 0 | — | — |
| 2011-07-29 | $19.22 | $38.81 | 447 | — | — |
| 2011-07-28 | $20.86 | $42.12 | 0 | — | — |
| 2011-07-27 | $20.86 | $42.12 | 0 | — | — |
| 2011-07-26 | $20.86 | $42.12 | 0 | — | — |
| 2011-07-25 | $20.86 | $42.12 | 0 | — | — |
| 2011-07-22 | $20.86 | $42.12 | 0 | — | — |
| 2011-07-21 | $20.86 | $42.12 | 0 | — | — |
| 2011-07-20 | $20.86 | $42.12 | 0 | — | — |
| 2011-07-19 | $20.86 | $42.12 | 0 | — | — |
| 2011-07-18 | $20.86 | $42.12 | 0 | — | — |
| 2011-07-15 | $20.86 | $42.12 | 0 | — | — |
| 2011-07-14 | $20.86 | $42.12 | 0 | — | — |
| 2011-07-13 | $20.86 | $42.12 | 0 | — | — |
| 2011-07-12 | $20.86 | $42.12 | 0 | — | — |
| 2011-07-11 | $20.86 | $42.12 | 0 | — | — |
| 2011-07-08 | $20.86 | $42.12 | 0 | — | — |
| 2011-07-07 | $20.86 | $42.12 | 0 | — | — |
| 2011-07-06 | $20.86 | $42.12 | 2,011 | — | — |
| 2011-07-05 | $20.57 | $41.54 | 0 | — | — |
| 2011-07-01 | $20.57 | $41.54 | 447 | — | — |
| 2011-06-30 | $20.14 | $40.67 | 223 | — | — |
| 2011-06-29 | $19.53 | $39.43 | 0 | — | — |
| 2011-06-28 | $19.53 | $39.43 | 223 | — | — |
| 2011-06-27 | $18.93 | $38.23 | 0 | — | — |
| 2011-06-24 | $18.93 | $38.23 | 0 | — | — |
| 2011-06-23 | $18.93 | $38.23 | 0 | — | — |
| 2011-06-22 | $18.93 | $38.23 | 0 | — | — |
| 2011-06-21 | $18.93 | $38.23 | 2,234 | — | — |
| 2011-06-20 | $18.21 | $36.76 | 447 | — | — |
| 2011-06-17 | $18.10 | $36.55 | 23,014 | — | — |
| 2011-06-16 | $17.78 | $35.90 | 670 | — | — |
| 2011-06-15 | $20.48 | $41.34 | 0 | — | — |
| 2011-06-14 | $20.48 | $41.34 | 0 | — | — |
| 2011-06-13 | $20.48 | $41.34 | 0 | — | — |
| 2011-06-10 | $20.48 | $41.34 | 0 | — | — |
| 2011-06-09 | $20.48 | $41.34 | 0 | — | — |
| 2011-06-08 | $20.48 | $41.34 | 0 | — | — |
| 2011-06-07 | $20.48 | $41.34 | 0 | — | — |
| 2011-06-06 | $20.48 | $41.34 | 0 | — | — |
| 2011-06-03 | $20.48 | $41.34 | 0 | — | — |
| 2011-06-02 | $20.48 | $41.34 | 0 | — | — |
| 2011-06-01 | $20.48 | $41.34 | 0 | — | — |
| 2011-05-31 | $20.48 | $41.34 | 0 | — | — |
| 2011-05-27 | $20.48 | $41.34 | 0 | — | — |
| 2011-05-26 | $20.48 | $41.34 | 0 | — | — |
| 2011-05-25 | $20.48 | $41.34 | 0 | — | — |
| 2011-05-24 | $20.48 | $41.34 | 0 | — | — |
| 2011-05-23 | $20.48 | $41.34 | 1,564 | — | — |
| 2011-05-20 | $19.59 | $39.56 | 0 | — | — |
| 2011-05-19 | $19.59 | $39.56 | 1,341 | — | — |
| 2011-05-18 | $20.65 | $41.71 | 0 | — | — |
| 2011-05-17 | $20.65 | $41.71 | 0 | — | — |
| 2011-05-16 | $20.65 | $41.71 | 0 | — | — |
| 2011-05-13 | $20.65 | $41.71 | 0 | — | — |
| 2011-05-12 | $20.65 | $41.71 | 0 | — | — |
| 2011-05-11 | $20.65 | $41.71 | 0 | — | — |
| 2011-05-10 | $20.65 | $41.71 | 0 | — | — |
| 2011-05-09 | $20.65 | $41.71 | 0 | — | — |
| 2011-05-06 | $20.65 | $41.71 | 0 | — | — |
| 2011-05-05 | $20.65 | $41.71 | 0 | — | — |
| 2011-05-04 | $20.65 | $41.71 | 0 | — | — |
| 2011-05-03 | $20.65 | $41.71 | 0 | — | — |
| 2011-05-02 | $20.65 | $41.71 | 0 | — | — |
| 2011-04-29 | $20.65 | $41.71 | 0 | — | — |
| 2011-04-28 | $20.65 | $41.71 | 2,681 | — | — |
| 2011-04-27 | $20.36 | $41.12 | 0 | — | — |
| 2011-04-26 | $20.36 | $41.12 | 0 | — | — |
| 2011-04-25 | $20.36 | $41.12 | 670 | — | — |
| 2011-04-21 | $20.36 | $41.12 | 223 | — | — |
| 2011-04-20 | $20.44 | $41.28 | 1,564 | — | — |
| 2011-04-19 | $20.08 | $40.54 | 670 | — | — |
| 2011-04-18 | $19.87 | $40.12 | 0 | — | — |
| 2011-04-15 | $19.87 | $40.12 | 0 | — | — |
| 2011-04-14 | $19.87 | $40.12 | 0 | — | — |
| 2011-04-13 | $19.87 | $40.12 | 0 | — | — |
| 2011-04-12 | $19.87 | $40.12 | 0 | — | — |
| 2011-04-11 | $19.87 | $40.12 | 0 | — | — |
| 2011-04-08 | $19.87 | $40.12 | 1,787 | — | — |
| 2011-04-07 | $19.54 | $39.45 | 447 | — | — |
| 2011-04-06 | $19.09 | $38.54 | 0 | — | — |
| 2011-04-05 | $19.09 | $38.54 | 0 | — | — |
| 2011-04-04 | $19.09 | $38.54 | 0 | — | — |
| 2011-04-01 | $19.09 | $38.54 | 0 | — | — |
| 2011-03-31 | $19.09 | $38.54 | 0 | — | — |
| 2011-03-30 | $19.09 | $38.54 | 0 | — | — |
| 2011-03-29 | $19.09 | $38.54 | 670 | — | — |
| 2011-03-28 | $19.02 | $38.41 | 0 | — | — |
| 2011-03-25 | $19.02 | $38.41 | 0 | — | — |
| 2011-03-24 | $19.02 | $38.41 | 0 | — | — |
| 2011-03-23 | $19.02 | $38.41 | 0 | — | — |
| 2011-03-22 | $19.02 | $38.41 | 0 | — | — |
| 2011-03-21 | $19.02 | $38.41 | 0 | — | — |
| 2011-03-18 | $19.02 | $38.41 | 8,267 | — | — |
| 2011-03-17 | $19.13 | $38.62 | 0 | — | — |
| 2011-03-16 | $19.13 | $38.62 | 0 | — | — |
| 2011-03-15 | $19.13 | $38.62 | 0 | — | — |
| 2011-03-14 | $19.13 | $38.62 | 0 | — | — |
| 2011-03-11 | $19.13 | $38.62 | 6,033 | — | — |
| 2011-03-10 | $19.35 | $39.08 | 0 | — | — |
| 2011-03-09 | $19.35 | $39.08 | 894 | — | — |
| 2011-03-08 | $19.26 | $38.89 | 0 | — | — |
| 2011-03-07 | $19.26 | $38.89 | 0 | — | — |
| 2011-03-04 | $19.26 | $38.89 | 0 | — | — |
| 2011-03-03 | $19.26 | $38.89 | 447 | — | — |
| 2011-03-02 | $18.97 | $38.30 | 0 | — | — |
| 2011-03-01 | $18.97 | $38.30 | 0 | — | — |
| 2011-02-28 | $18.97 | $38.30 | 0 | — | — |
| 2011-02-25 | $18.97 | $38.30 | 0 | — | — |
| 2011-02-24 | $18.97 | $38.30 | 0 | — | — |
| 2011-02-23 | $18.97 | $38.30 | 0 | — | — |
| 2011-02-22 | $18.97 | $38.30 | 0 | — | — |
| 2011-02-18 | $18.97 | $38.30 | 0 | — | — |
| 2011-02-17 | $18.97 | $38.30 | 0 | — | — |
| 2011-02-16 | $18.97 | $38.30 | 0 | — | — |
| 2011-02-15 | $18.97 | $38.30 | 0 | — | — |
| 2011-02-14 | $18.97 | $38.30 | 0 | — | — |
| 2011-02-11 | $18.97 | $38.30 | 1,341 | — | — |
| 2011-02-10 | $18.65 | $37.66 | 223 | — | — |
| 2011-02-09 | $19.07 | $38.50 | 0 | — | — |
| 2011-02-08 | $19.07 | $38.50 | 0 | — | — |
| 2011-02-07 | $19.07 | $38.50 | 0 | — | — |
| 2011-02-04 | $19.07 | $38.50 | 0 | — | — |
| 2011-02-03 | $19.07 | $38.50 | 2,681 | — | — |
| 2011-02-02 | $18.52 | $37.39 | 0 | — | — |
| 2011-02-01 | $18.52 | $37.39 | 223 | — | — |
| 2011-01-31 | $17.51 | $35.36 | 0 | — | — |
| 2011-01-28 | $17.51 | $35.36 | 0 | — | — |
| 2011-01-27 | $17.51 | $35.36 | 0 | — | — |
| 2011-01-26 | $17.51 | $35.36 | 0 | — | — |
| 2011-01-25 | $17.51 | $35.36 | 0 | — | — |
| 2011-01-24 | $17.51 | $35.36 | 0 | — | — |
| 2011-01-21 | $17.51 | $35.36 | 1,117 | — | — |
| 2011-01-20 | $16.87 | $34.06 | 0 | — | — |
| 2011-01-19 | $16.87 | $34.06 | 0 | — | — |
| 2011-01-18 | $16.87 | $34.06 | 0 | — | — |
| 2011-01-14 | $16.87 | $34.06 | 0 | — | — |
| 2011-01-13 | $16.87 | $34.06 | 0 | — | — |
| 2011-01-12 | $16.87 | $34.06 | 0 | — | — |
| 2011-01-11 | $16.87 | $34.06 | 0 | — | — |
| 2011-01-10 | $16.87 | $34.06 | 0 | — | — |
| 2011-01-07 | $16.87 | $34.06 | 0 | — | — |
| 2011-01-06 | $16.87 | $34.06 | 447 | — | — |
| 2011-01-05 | $16.02 | $32.35 | 0 | — | — |
| 2011-01-04 | $16.02 | $32.35 | 0 | — | — |
| 2011-01-03 | $16.02 | $32.35 | 0 | — | — |