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
- 2001-12-26 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 | $11.00 | $11.00 | 559 |
| 2011-12-29 | $9.28 | $9.28 | 6 |
| 2011-12-28 | $9.28 | $9.28 | 24 |
| 2011-12-27 | $9.28 | $9.28 | 270 |
| 2011-12-23 | $11.00 | $11.00 | 219 |
| 2011-12-22 | $11.00 | $11.00 | 177 |
| 2011-12-21 | $10.00 | $10.00 | 200 |
| 2011-12-20 | $8.00 | $8.00 | 240 |
| 2011-12-19 | $11.00 | $11.00 | 35 |
| 2011-12-16 | $8.00 | $8.00 | 130 |
| 2011-12-15 | $8.00 | $8.00 | 18 |
| 2011-12-14 | $7.88 | $7.88 | 45 |
| 2011-12-13 | $7.88 | $7.88 | 1,361 |
| 2011-12-12 | $8.08 | $8.08 | 390 |
| 2011-12-09 | $8.58 | $8.58 | 130 |
| 2011-12-08 | $10.00 | $10.00 | 83 |
| 2011-12-07 | $10.88 | $10.88 | 45 |
| 2011-12-06 | $10.88 | $10.88 | 0 |
| 2011-12-05 | $10.88 | $10.88 | 15 |
| 2011-12-02 | $10.88 | $10.88 | 20 |
| 2011-12-01 | $10.88 | $10.88 | 10 |
| 2011-11-30 | $10.88 | $10.88 | 51 |
| 2011-11-29 | $10.00 | $10.00 | 20 |
| 2011-11-28 | $12.00 | $12.00 | 315 |
| 2011-11-25 | $9.88 | $9.88 | 100 |
| 2011-11-23 | $9.00 | $9.00 | 80 |
| 2011-11-22 | $7.08 | $7.08 | 721 |
| 2011-11-21 | $12.00 | $12.00 | 258 |
| 2011-11-18 | $9.50 | $9.50 | 20 |
| 2011-11-17 | $9.20 | $9.20 | 200 |
| 2011-11-16 | $9.00 | $9.00 | 10 |
| 2011-11-15 | $8.08 | $8.08 | 0 |
| 2011-11-14 | $8.08 | $8.08 | 0 |
| 2011-11-11 | $8.08 | $8.08 | 3 |
| 2011-11-10 | $9.00 | $9.00 | 946 |
| 2011-11-09 | $9.00 | $9.00 | 19 |
| 2011-11-08 | $9.00 | $9.00 | 9 |
| 2011-11-07 | $9.00 | $9.00 | 110 |
| 2011-11-04 | $11.38 | $11.38 | 27 |
| 2011-11-03 | $11.68 | $11.68 | 0 |
| 2011-11-02 | $11.68 | $11.68 | 20 |
| 2011-11-01 | $9.00 | $9.00 | 71 |
| 2011-10-31 | $12.00 | $12.00 | 203 |
| 2011-10-28 | $9.08 | $9.08 | 17 |
| 2011-10-27 | $12.50 | $12.50 | 121 |
| 2011-10-26 | $10.00 | $10.00 | 0 |
| 2011-10-25 | $10.00 | $10.00 | 5 |
| 2011-10-24 | $10.10 | $10.10 | 1 |
| 2011-10-21 | $11.00 | $11.00 | 2 |
| 2011-10-20 | $10.10 | $10.10 | 40 |
| 2011-10-19 | $11.00 | $11.00 | 578 |
| 2011-10-18 | $13.00 | $13.00 | 54 |
| 2011-10-17 | $13.00 | $13.00 | 156 |
| 2011-10-14 | $10.00 | $10.00 | 8 |
| 2011-10-13 | $10.18 | $10.18 | 115 |
| 2011-10-12 | $10.18 | $10.18 | 0 |
| 2011-10-11 | $10.18 | $10.18 | 2 |
| 2011-10-10 | $12.88 | $12.88 | 28 |
| 2011-10-07 | $12.88 | $12.88 | 25 |
| 2011-10-06 | $11.88 | $11.88 | 120 |
| 2011-10-05 | $11.88 | $11.88 | 39 |
| 2011-10-04 | $10.00 | $10.00 | 35 |
| 2011-10-03 | $10.00 | $10.00 | 103 |
| 2011-09-30 | $10.28 | $10.28 | 40 |
| 2011-09-29 | $13.00 | $13.00 | 0 |
| 2011-09-28 | $13.00 | $13.00 | 315 |
| 2011-09-27 | $10.28 | $10.28 | 78 |
| 2011-09-26 | $10.28 | $10.28 | 53 |
| 2011-09-23 | $10.28 | $10.28 | 0 |
| 2011-09-22 | $10.28 | $10.28 | 0 |
| 2011-09-21 | $10.28 | $10.28 | 14 |
| 2011-09-20 | $10.28 | $10.28 | 17 |
| 2011-09-19 | $10.28 | $10.28 | 22 |
| 2011-09-16 | $10.28 | $10.28 | 1 |
| 2011-09-15 | $13.00 | $13.00 | 60 |
| 2011-09-14 | $13.00 | $13.00 | 77 |
| 2011-09-13 | $8.50 | $8.50 | 14 |
| 2011-09-12 | $13.00 | $13.00 | 2 |
| 2011-09-09 | $13.00 | $13.00 | 175 |
| 2011-09-08 | $8.28 | $8.28 | 0 |
| 2011-09-07 | $8.28 | $8.28 | 0 |
| 2011-09-06 | $8.28 | $8.28 | 67 |
| 2011-09-02 | $7.78 | $7.78 | 0 |
| 2011-09-01 | $7.78 | $7.78 | 5 |
| 2011-08-31 | $9.50 | $9.50 | 100 |
| 2011-08-30 | $10.00 | $10.00 | 6 |
| 2011-08-29 | $10.00 | $10.00 | 13 |
| 2011-08-26 | $10.00 | $10.00 | 21 |
| 2011-08-25 | $10.00 | $10.00 | 0 |
| 2011-08-24 | $10.00 | $10.00 | 155 |
| 2011-08-23 | $10.00 | $10.00 | 10 |
| 2011-08-22 | $9.58 | $9.58 | 0 |
| 2011-08-19 | $9.58 | $9.58 | 30 |
| 2011-08-18 | $13.50 | $13.50 | 476 |
| 2011-08-17 | $11.00 | $11.00 | 410 |
| 2011-08-16 | $8.90 | $8.90 | 1,500 |
| 2011-08-15 | $10.00 | $10.00 | 244 |
| 2011-08-12 | $15.00 | $15.00 | 0 |
| 2011-08-11 | $15.00 | $15.00 | 1,260 |
| 2011-08-10 | $10.00 | $10.00 | 134 |
| 2011-08-09 | $9.00 | $9.00 | 0 |
| 2011-08-08 | $9.00 | $9.00 | 140 |
| 2011-08-05 | $11.40 | $11.40 | 289 |
| 2011-08-04 | $13.00 | $13.00 | 2 |
| 2011-08-03 | $10.00 | $10.00 | 148 |
| 2011-08-02 | $10.58 | $10.58 | 208 |
| 2011-08-01 | $10.58 | $10.58 | 267 |
| 2011-07-29 | $11.38 | $11.38 | 40 |
| 2011-07-28 | $12.38 | $12.38 | 13 |
| 2011-07-27 | $12.38 | $12.38 | 0 |
| 2011-07-26 | $12.38 | $12.38 | 268 |
| 2011-07-25 | $12.88 | $12.88 | 242 |
| 2011-07-22 | $13.00 | $13.00 | 237 |
| 2011-07-21 | $12.99 | $12.99 | 144 |
| 2011-07-20 | $12.98 | $12.98 | 387 |
| 2011-07-19 | $11.88 | $11.88 | 154 |
| 2011-07-18 | $9.00 | $9.00 | 3 |
| 2011-07-15 | $9.00 | $9.00 | 0 |
| 2011-07-14 | $9.00 | $9.00 | 5 |
| 2011-07-13 | $9.00 | $9.00 | 20 |
| 2011-07-12 | $11.00 | $11.00 | 0 |
| 2011-07-11 | $11.00 | $11.00 | 128 |
| 2011-07-08 | $9.00 | $9.00 | 3 |
| 2011-07-07 | $9.00 | $9.00 | 84 |
| 2011-07-06 | $11.00 | $11.00 | 200 |
| 2011-07-05 | $11.08 | $11.08 | 0 |
| 2011-07-01 | $11.08 | $11.08 | 35 |
| 2011-06-30 | $11.88 | $11.88 | 130 |
| 2011-06-29 | $10.00 | $10.00 | 50 |
| 2011-06-28 | $8.00 | $8.00 | 209 |
| 2011-06-27 | $11.00 | $11.00 | 774 |
| 2011-06-24 | $10.50 | $10.50 | 40 |
| 2011-06-23 | $15.00 | $15.00 | 8 |
| 2011-06-22 | $15.00 | $15.00 | 20 |
| 2011-06-21 | $8.00 | $8.00 | 279 |
| 2011-06-20 | $13.00 | $13.00 | 42 |
| 2011-06-17 | $12.00 | $12.00 | 99 |
| 2011-06-16 | $15.00 | $15.00 | 0 |
| 2011-06-15 | $15.00 | $15.00 | 49 |
| 2011-06-14 | $13.00 | $13.00 | 69 |
| 2011-06-13 | $9.00 | $9.00 | 243 |
| 2011-06-10 | $9.50 | $9.50 | 14 |
| 2011-06-09 | $10.00 | $10.00 | 13 |
| 2011-06-08 | $9.50 | $9.50 | 1,288 |
| 2011-06-07 | $15.00 | $15.00 | 106 |
| 2011-06-06 | $12.28 | $12.28 | 325 |
| 2011-06-03 | $13.00 | $13.00 | 1 |
| 2011-06-02 | $13.00 | $13.00 | 64 |
| 2011-06-01 | $15.00 | $15.00 | 122 |
| 2011-05-31 | $14.00 | $14.00 | 634 |
| 2011-05-27 | $15.00 | $15.00 | 0 |
| 2011-05-26 | $15.00 | $15.00 | 75 |
| 2011-05-25 | $15.00 | $15.00 | 2 |
| 2011-05-24 | $12.28 | $12.28 | 123 |
| 2011-05-23 | $14.30 | $14.30 | 132 |
| 2011-05-20 | $15.00 | $15.00 | 123 |
| 2011-05-19 | $8.60 | $8.60 | 23 |
| 2011-05-18 | $13.50 | $13.50 | 326 |
| 2011-05-17 | $14.00 | $14.00 | 566 |
| 2011-05-16 | $18.00 | $18.00 | 176 |
| 2011-05-13 | $18.50 | $18.50 | 155 |
| 2011-05-12 | $16.00 | $16.00 | 260 |
| 2011-05-11 | $17.00 | $17.00 | 5 |
| 2011-05-10 | $16.60 | $16.60 | 255 |
| 2011-05-09 | $18.00 | $18.00 | 52 |
| 2011-05-06 | $18.00 | $18.00 | 30 |
| 2011-05-05 | $19.00 | $19.00 | 362 |
| 2011-05-04 | $18.00 | $18.00 | 5 |
| 2011-05-03 | $18.00 | $18.00 | 17 |
| 2011-05-02 | $18.00 | $18.00 | 13 |
| 2011-04-29 | $21.00 | $21.00 | 310 |
| 2011-04-28 | $20.00 | $20.00 | 215 |
| 2011-04-27 | $25.00 | $25.00 | 11 |
| 2011-04-26 | $25.00 | $25.00 | 68 |
| 2011-04-25 | $25.00 | $25.00 | 53 |
| 2011-04-21 | $25.00 | $25.00 | 63 |
| 2011-04-20 | $21.00 | $21.00 | 4 |
| 2011-04-19 | $21.00 | $21.00 | 0 |
| 2011-04-18 | $21.00 | $21.00 | 10 |
| 2011-04-15 | $22.10 | $22.10 | 0 |
| 2011-04-14 | $22.10 | $22.10 | 0 |
| 2011-04-13 | $22.10 | $22.10 | 0 |
| 2011-04-12 | $22.10 | $22.10 | 0 |
| 2011-04-11 | $22.10 | $22.10 | 0 |
| 2011-04-08 | $22.10 | $22.10 | 0 |
| 2011-04-07 | $22.10 | $22.10 | 0 |
| 2011-04-06 | $22.10 | $22.10 | 400 |
| 2011-04-05 | $27.00 | $27.00 | 432 |
| 2011-04-04 | $26.00 | $26.00 | 179 |
| 2011-04-01 | $22.10 | $22.10 | 400 |
| 2011-03-31 | $25.00 | $25.00 | 297 |
| 2011-03-30 | $22.10 | $22.10 | 0 |
| 2011-03-29 | $22.10 | $22.10 | 400 |
| 2011-03-28 | $25.00 | $25.00 | 288 |
| 2011-03-25 | $24.00 | $24.00 | 49 |
| 2011-03-24 | $18.00 | $18.00 | 0 |
| 2011-03-23 | $18.00 | $18.00 | 183 |
| 2011-03-22 | $19.80 | $19.80 | 255 |
| 2011-03-21 | $25.98 | $25.98 | 1,019 |
| 2011-03-18 | $20.00 | $20.00 | 686 |
| 2011-03-17 | $25.00 | $25.00 | 246 |
| 2011-03-16 | $25.00 | $25.00 | 396 |
| 2011-03-15 | $25.00 | $25.00 | 40 |
| 2011-03-14 | $25.00 | $25.00 | 87 |
| 2011-03-11 | $25.00 | $25.00 | 265 |
| 2011-03-10 | $25.00 | $25.00 | 14 |
| 2011-03-09 | $28.00 | $28.00 | 247 |
| 2011-03-08 | $27.50 | $27.50 | 30 |
| 2011-03-07 | $27.50 | $27.50 | 174 |
| 2011-03-04 | $30.70 | $30.70 | 64 |
| 2011-03-03 | $30.70 | $30.70 | 64 |
| 2011-03-02 | $30.70 | $30.70 | 64 |
| 2011-03-01 | $30.70 | $30.70 | 64 |
| 2011-02-28 | $30.70 | $30.70 | 64 |
| 2011-02-25 | $30.70 | $30.70 | 64 |
| 2011-02-24 | $30.70 | $30.70 | 0 |
| 2011-02-23 | $30.70 | $30.70 | 64 |
| 2011-02-22 | $30.70 | $30.70 | 64 |
| 2011-02-18 | $28.50 | $28.50 | 53 |
| 2011-02-17 | $30.00 | $30.00 | 165 |
| 2011-02-16 | $25.00 | $25.00 | 270 |
| 2011-02-15 | $32.00 | $32.00 | 35 |
| 2011-02-14 | $32.00 | $32.00 | 1,018 |
| 2011-02-11 | $30.00 | $30.00 | 90 |
| 2011-02-10 | $29.50 | $29.50 | 43 |
| 2011-02-09 | $32.00 | $32.00 | 30 |
| 2011-02-08 | $32.00 | $32.00 | 394 |
| 2011-02-07 | $29.00 | $29.00 | 213 |
| 2011-02-04 | $29.00 | $29.00 | 82 |
| 2011-02-03 | $30.00 | $30.00 | 102 |
| 2011-02-02 | $30.00 | $30.00 | 68 |
| 2011-02-01 | $30.00 | $30.00 | 248 |
| 2011-01-31 | $30.00 | $30.00 | 160 |
| 2011-01-28 | $32.00 | $32.00 | 257 |
| 2011-01-27 | $33.00 | $33.00 | 28 |
| 2011-01-26 | $35.00 | $35.00 | 17 |
| 2011-01-25 | $35.00 | $35.00 | 571 |
| 2011-01-24 | $30.00 | $30.00 | 155 |
| 2011-01-21 | $30.00 | $30.00 | 2 |
| 2011-01-20 | $30.00 | $30.00 | 52 |
| 2011-01-19 | $34.00 | $34.00 | 160 |
| 2011-01-18 | $30.30 | $30.30 | 36 |
| 2011-01-14 | $30.80 | $30.80 | 19 |
| 2011-01-13 | $30.30 | $30.30 | 0 |
| 2011-01-12 | $30.30 | $30.30 | 27 |
| 2011-01-11 | $30.30 | $30.30 | 128 |
| 2011-01-10 | $30.00 | $30.00 | 15 |
| 2011-01-07 | $30.00 | $30.00 | 61 |
| 2011-01-06 | $36.00 | $36.00 | 68 |
| 2011-01-05 | $36.00 | $36.00 | 63 |
| 2011-01-04 | $36.00 | $36.00 | 5 |
| 2011-01-03 | $31.00 | $31.00 | 173 |