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
- 1993-05-13 to 2026-08-27
- 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 | $11.25 | $15.27 | 3,680 | — | — |
| 2011-12-29 | $11.45 | $15.54 | 1,540 | — | — |
| 2011-12-28 | $11.05 | $15.00 | 5,520 | — | — |
| 2011-12-27 | $11.25 | $15.27 | 1,580 | — | — |
| 2011-12-23 | $11.25 | $15.27 | 720 | — | — |
| 2011-12-22 | $11.25 | $15.27 | 460 | — | — |
| 2011-12-21 | $11.05 | $15.00 | 2,260 | — | — |
| 2011-12-20 | $10.80 | $14.66 | 3,640 | — | — |
| 2011-12-19 | $10.50 | $14.25 | 2,840 | — | — |
| 2011-12-16 | $10.85 | $14.73 | 500 | — | — |
| 2011-12-15 | $10.80 | $14.66 | 1,460 | — | — |
| 2011-12-14 | $10.70 | $14.52 | 2,800 | — | — |
| 2011-12-13 | $10.60 | $14.39 | 2,980 | — | — |
| 2011-12-12 | $10.85 | $14.73 | 2,940 | — | — |
| 2011-12-09 | $11.00 | $14.93 | 2,040 | — | — |
| 2011-12-08 | $11.25 | $15.27 | 1,260 | — | — |
| 2011-12-07 | $11.55 | $15.68 | 280 | — | — |
| 2011-12-06 | $12.25 | $16.63 | 0 | — | — |
| 2011-12-05 | $12.25 | $16.63 | 940 | — | — |
| 2011-12-02 | $12.20 | $16.56 | 1,460 | — | — |
| 2011-12-01 | $12.25 | $16.63 | 920 | — | — |
| 2011-11-30 | $11.80 | $16.02 | 1,440 | — | — |
| 2011-11-29 | $11.60 | $15.75 | 1,080 | — | — |
| 2011-11-28 | $11.10 | $15.07 | 4,960 | — | — |
| 2011-11-25 | $11.95 | $16.22 | 1,580 | — | — |
| 2011-11-23 | $12.60 | $17.10 | 260 | — | — |
| 2011-11-22 | $13.30 | $18.05 | 280 | — | — |
| 2011-11-21 | $13.45 | $18.26 | 1,800 | — | — |
| 2011-11-18 | $13.55 | $18.39 | 3,120 | — | — |
| 2011-11-17 | $14.50 | $19.68 | 940 | — | — |
| 2011-11-16 | $14.40 | $19.55 | 1,680 | — | — |
| 2011-11-15 | $14.10 | $19.14 | 2,880 | — | — |
| 2011-11-14 | $13.35 | $18.12 | 920 | — | — |
| 2011-11-11 | $12.65 | $17.17 | 1,200 | — | — |
| 2011-11-10 | $12.90 | $17.51 | 1,060 | — | — |
| 2011-11-09 | $11.45 | $15.54 | 1,380 | — | — |
| 2011-11-08 | $12.95 | $17.58 | 16,200 | — | — |
| 2011-11-07 | $13.00 | $17.65 | 860 | — | — |
| 2011-11-04 | $13.15 | $17.85 | 1,760 | — | — |
| 2011-11-03 | $13.30 | $18.05 | 500 | — | — |
| 2011-11-02 | $13.25 | $17.99 | 1,300 | — | — |
| 2011-11-01 | $12.20 | $16.56 | 1,300 | — | — |
| 2011-10-31 | $12.25 | $16.63 | 5,780 | — | — |
| 2011-10-28 | $13.90 | $18.87 | 2,620 | — | — |
| 2011-10-27 | $15.05 | $20.43 | 2,580 | — | — |
| 2011-10-26 | $14.85 | $20.16 | 2,340 | — | — |
| 2011-10-25 | $14.85 | $20.16 | 1,260 | — | — |
| 2011-10-24 | $14.70 | $19.95 | 2,260 | — | — |
| 2011-10-21 | $13.85 | $18.80 | 1,220 | — | — |
| 2011-10-20 | $15.00 | $20.36 | 680 | — | — |
| 2011-10-19 | $14.60 | $19.82 | 2,460 | — | — |
| 2011-10-18 | $15.00 | $20.36 | 640 | — | — |
| 2011-10-17 | $14.80 | $20.09 | 2,660 | — | — |
| 2011-10-14 | $15.10 | $20.50 | 1,240 | — | — |
| 2011-10-13 | $15.20 | $20.63 | 720 | — | — |
| 2011-10-12 | $15.25 | $20.70 | 40 | — | — |
| 2011-10-11 | $15.40 | $20.90 | 1,200 | — | — |
| 2011-10-10 | $15.00 | $20.36 | 220 | — | — |
| 2011-10-07 | $14.75 | $20.02 | 140 | — | — |
| 2011-10-06 | $14.60 | $19.82 | 1,660 | — | — |
| 2011-10-05 | $15.65 | $21.24 | 1,840 | — | — |
| 2011-10-04 | $15.65 | $21.24 | 3,240 | — | — |
| 2011-10-03 | $15.50 | $21.04 | 3,480 | — | — |
| 2011-09-30 | $14.25 | $19.34 | 1,460 | — | — |
| 2011-09-29 | $13.75 | $18.66 | 200 | — | — |
| 2011-09-28 | $13.45 | $18.26 | 1,280 | — | — |
| 2011-09-27 | $13.10 | $17.78 | 960 | — | — |
| 2011-09-26 | $13.00 | $17.65 | 820 | — | — |
| 2011-09-23 | $12.90 | $17.51 | 0 | — | — |
| 2011-09-22 | $12.90 | $17.51 | 8,160 | — | — |
| 2011-09-21 | $14.25 | $19.34 | 1,000 | — | — |
| 2011-09-20 | $14.35 | $19.48 | 1,000 | — | — |
| 2011-09-19 | $14.25 | $19.34 | 1,080 | — | — |
| 2011-09-16 | $13.25 | $17.99 | 5,800 | — | — |
| 2011-09-15 | $13.95 | $18.94 | 620 | — | — |
| 2011-09-14 | $14.00 | $19.00 | 2,640 | — | — |
| 2011-09-13 | $13.85 | $18.80 | 8,600 | — | — |
| 2011-09-12 | $13.45 | $18.26 | 420 | — | — |
| 2011-09-09 | $13.40 | $18.19 | 1,020 | — | — |
| 2011-09-08 | $13.85 | $18.80 | 380 | — | — |
| 2011-09-07 | $13.90 | $18.87 | 1,140 | — | — |
| 2011-09-06 | $13.45 | $18.26 | 1,200 | — | — |
| 2011-09-02 | $13.85 | $18.80 | 1,060 | — | — |
| 2011-09-01 | $13.65 | $18.53 | 640 | — | — |
| 2011-08-31 | $14.00 | $19.00 | 2,560 | — | — |
| 2011-08-30 | $13.85 | $18.80 | 1,800 | — | — |
| 2011-08-29 | $13.75 | $18.66 | 3,260 | — | — |
| 2011-08-26 | $14.10 | $19.14 | 3,140 | — | — |
| 2011-08-25 | $14.25 | $19.34 | 1,460 | — | — |
| 2011-08-24 | $14.45 | $19.61 | 4,600 | — | — |
| 2011-08-23 | $14.35 | $19.48 | 2,640 | — | — |
| 2011-08-22 | $14.55 | $19.75 | 2,420 | — | — |
| 2011-08-19 | $14.75 | $20.02 | 2,060 | — | — |
| 2011-08-18 | $14.75 | $20.02 | 6,440 | — | — |
| 2011-08-17 | $15.50 | $21.04 | 40 | — | — |
| 2011-08-16 | $15.25 | $20.70 | 180 | — | — |
| 2011-08-15 | $15.85 | $21.52 | 1,640 | — | — |
| 2011-08-12 | $15.55 | $21.11 | 7,500 | — | — |
| 2011-08-11 | $15.50 | $21.04 | 12,640 | — | — |
| 2011-08-10 | $15.25 | $20.70 | 4,080 | — | — |
| 2011-08-09 | $15.40 | $20.90 | 9,920 | — | — |
| 2011-08-08 | $15.55 | $21.11 | 10,100 | — | — |
| 2011-08-05 | $16.25 | $22.06 | 11,680 | — | — |
| 2011-08-04 | $16.20 | $21.99 | 4,640 | — | — |
| 2011-08-03 | $16.40 | $22.26 | 1,320 | — | — |
| 2011-08-02 | $16.50 | $22.40 | 1,620 | — | — |
| 2011-08-01 | $17.00 | $23.08 | 520 | — | — |
| 2011-07-29 | $16.90 | $22.94 | 500 | — | — |
| 2011-07-28 | $16.75 | $22.74 | 1,100 | — | — |
| 2011-07-27 | $16.75 | $22.74 | 1,500 | — | — |
| 2011-07-26 | $16.75 | $22.74 | 740 | — | — |
| 2011-07-25 | $17.10 | $23.21 | 1,540 | — | — |
| 2011-07-22 | $17.10 | $23.21 | 3,080 | — | — |
| 2011-07-21 | $17.10 | $23.21 | 5,100 | — | — |
| 2011-07-20 | $17.20 | $23.35 | 2,640 | — | — |
| 2011-07-19 | $17.30 | $23.48 | 2,460 | — | — |
| 2011-07-18 | $17.10 | $23.21 | 880 | — | — |
| 2011-07-15 | $17.40 | $23.62 | 1,240 | — | — |
| 2011-07-14 | $17.65 | $23.96 | 2,660 | — | — |
| 2011-07-13 | $17.75 | $24.09 | 8,780 | — | — |
| 2011-07-12 | $17.70 | $24.03 | 3,960 | — | — |
| 2011-07-11 | $17.80 | $24.16 | 1,880 | — | — |
| 2011-07-08 | $17.75 | $24.09 | 2,240 | — | — |
| 2011-07-07 | $17.85 | $24.23 | 3,460 | — | — |
| 2011-07-06 | $17.75 | $24.09 | 820 | — | — |
| 2011-07-05 | $17.60 | $23.89 | 760 | — | — |
| 2011-07-01 | $17.50 | $23.75 | 3,680 | — | — |
| 2011-06-30 | $17.60 | $23.89 | 640 | — | — |
| 2011-06-29 | $17.55 | $23.82 | 2,080 | — | — |
| 2011-06-28 | $17.50 | $23.75 | 4,700 | — | — |
| 2011-06-27 | $17.10 | $23.21 | 3,920 | — | — |
| 2011-06-24 | $17.10 | $23.21 | 1,200 | — | — |
| 2011-06-23 | $17.25 | $23.42 | 1,080 | — | — |
| 2011-06-22 | $17.35 | $23.55 | 960 | — | — |
| 2011-06-21 | $17.40 | $23.62 | 1,200 | — | — |
| 2011-06-20 | $17.35 | $23.55 | 1,040 | — | — |
| 2011-06-17 | $17.45 | $23.69 | 740 | — | — |
| 2011-06-16 | $17.50 | $23.75 | 2,020 | — | — |
| 2011-06-15 | $17.50 | $23.75 | 940 | — | — |
| 2011-06-14 | $17.70 | $24.03 | 1,460 | — | — |
| 2011-06-13 | $17.60 | $23.89 | 2,040 | — | — |
| 2011-06-10 | $17.80 | $24.16 | 660 | — | — |
| 2011-06-09 | $17.75 | $24.09 | 1,740 | — | — |
| 2011-06-08 | $17.95 | $24.37 | 1,940 | — | — |
| 2011-06-07 | $18.55 | $25.18 | 3,680 | — | — |
| 2011-06-06 | $18.15 | $24.64 | 10,040 | — | — |
| 2011-06-03 | $17.85 | $24.23 | 2,780 | — | — |
| 2011-06-02 | $18.05 | $24.50 | 1,320 | — | — |
| 2011-06-01 | $18.25 | $24.77 | 3,640 | — | — |
| 2011-05-31 | $18.20 | $24.71 | 8,040 | — | — |
| 2011-05-27 | $18.60 | $25.25 | 6,900 | — | — |
| 2011-05-26 | $18.80 | $25.52 | 7,980 | — | — |
| 2011-05-25 | $19.75 | $26.81 | 41,600 | — | — |
| 2011-05-24 | $20.60 | $27.96 | 480 | — | — |
| 2011-05-23 | $20.60 | $27.96 | 3,520 | — | — |
| 2011-05-20 | $21.25 | $28.85 | 640 | — | — |
| 2011-05-19 | $21.25 | $28.85 | 880 | — | — |
| 2011-05-18 | $21.10 | $28.64 | 3,980 | — | — |
| 2011-05-17 | $20.80 | $28.23 | 2,600 | — | — |
| 2011-05-16 | $21.05 | $28.57 | 3,080 | — | — |
| 2011-05-13 | $21.30 | $28.91 | 5,760 | — | — |
| 2011-05-12 | $21.45 | $29.12 | 1,180 | — | — |
| 2011-05-11 | $21.50 | $29.18 | 2,680 | — | — |
| 2011-05-10 | $22.45 | $30.47 | 1,760 | — | — |
| 2011-05-09 | $21.85 | $29.66 | 360 | — | — |
| 2011-05-06 | $21.75 | $29.52 | 300 | — | — |
| 2011-05-05 | $21.60 | $29.32 | 4,580 | — | — |
| 2011-05-04 | $21.80 | $29.59 | 3,200 | — | — |
| 2011-05-03 | $21.80 | $29.59 | 2,400 | — | — |
| 2011-05-02 | $22.80 | $30.95 | 5,000 | — | — |
| 2011-04-29 | $22.05 | $29.93 | 6,600 | — | — |
| 2011-04-28 | $21.95 | $29.80 | 7,500 | — | — |
| 2011-04-27 | $22.00 | $29.86 | 17,460 | — | — |
| 2011-04-26 | $22.50 | $30.54 | 5,680 | — | — |
| 2011-04-25 | $22.55 | $30.61 | 1,760 | — | — |
| 2011-04-21 | $22.15 | $30.07 | 3,260 | — | — |
| 2011-04-20 | $21.85 | $29.66 | 2,980 | — | — |
| 2011-04-19 | $21.00 | $28.51 | 4,820 | — | — |
| 2011-04-18 | $21.45 | $29.12 | 1,520 | — | — |
| 2011-04-15 | $21.65 | $29.39 | 2,720 | — | — |
| 2011-04-14 | $21.95 | $29.80 | 380 | — | — |
| 2011-04-13 | $21.85 | $29.66 | 1,240 | — | — |
| 2011-04-12 | $21.55 | $29.25 | 9,940 | — | — |
| 2011-04-11 | $22.65 | $30.75 | 1,740 | — | — |
| 2011-04-08 | $22.75 | $30.88 | 7,000 | — | — |
| 2011-04-07 | $23.25 | $31.56 | 1,820 | — | — |
| 2011-04-06 | $23.75 | $32.24 | 2,980 | — | — |
| 2011-04-05 | $23.50 | $31.90 | 10,920 | — | — |
| 2011-04-04 | $22.40 | $30.41 | 180 | — | — |
| 2011-04-01 | $22.20 | $30.13 | 1,280 | — | — |
| 2011-03-31 | $23.10 | $31.36 | 3,400 | — | — |
| 2011-03-30 | $22.85 | $31.02 | 11,660 | — | — |
| 2011-03-29 | $23.25 | $31.56 | 4,780 | — | — |
| 2011-03-28 | $21.25 | $28.85 | 11,780 | — | — |
| 2011-03-25 | $22.05 | $29.93 | 4,160 | — | — |
| 2011-03-24 | $21.95 | $29.80 | 1,360 | — | — |
| 2011-03-23 | $22.25 | $30.20 | 14,920 | — | — |
| 2011-03-22 | $20.50 | $27.83 | 1,280 | — | — |
| 2011-03-21 | $20.25 | $27.49 | 4,600 | — | — |
| 2011-03-18 | $20.15 | $27.35 | 4,560 | — | — |
| 2011-03-17 | $20.65 | $28.03 | 6,760 | — | — |
| 2011-03-16 | $20.00 | $27.15 | 2,380 | — | — |
| 2011-03-15 | $20.75 | $28.17 | 1,140 | — | — |
| 2011-03-14 | $20.35 | $27.62 | 9,360 | — | — |
| 2011-03-11 | $20.95 | $28.44 | 1,340 | — | — |
| 2011-03-10 | $22.40 | $30.41 | 16,360 | — | — |
| 2011-03-09 | $22.05 | $29.93 | 2,980 | — | — |
| 2011-03-08 | $21.85 | $29.66 | 1,080 | — | — |
| 2011-03-07 | $22.20 | $30.13 | 10,100 | — | — |
| 2011-03-04 | $22.25 | $30.20 | 860 | — | — |
| 2011-03-03 | $22.55 | $30.61 | 5,320 | — | — |
| 2011-03-02 | $22.60 | $30.68 | 960 | — | — |
| 2011-03-01 | $23.00 | $31.22 | 6,280 | — | — |
| 2011-02-28 | $23.10 | $31.36 | 5,400 | — | — |
| 2011-02-25 | $23.60 | $32.04 | 10,880 | — | — |
| 2011-02-24 | $22.20 | $30.13 | 2,800 | — | — |
| 2011-02-23 | $21.05 | $28.57 | 3,220 | — | — |
| 2011-02-22 | $22.00 | $29.86 | 16,580 | — | — |
| 2011-02-18 | $22.65 | $30.75 | 14,440 | — | — |
| 2011-02-17 | $22.05 | $29.93 | 24,500 | — | — |
| 2011-02-16 | $20.90 | $28.37 | 9,460 | — | — |
| 2011-02-15 | $21.40 | $29.05 | 7,500 | — | — |
| 2011-02-14 | $20.70 | $28.10 | 4,680 | — | — |
| 2011-02-11 | $20.10 | $27.28 | 8,640 | — | — |
| 2011-02-10 | $19.95 | $27.08 | 8,400 | — | — |
| 2011-02-09 | $19.30 | $26.20 | 780 | — | — |
| 2011-02-08 | $19.55 | $26.54 | 3,580 | — | — |
| 2011-02-07 | $19.35 | $26.27 | 3,620 | — | — |
| 2011-02-04 | $19.20 | $26.06 | 5,740 | — | — |
| 2011-02-03 | $19.35 | $26.27 | 26,160 | — | — |
| 2011-02-02 | $18.75 | $25.45 | 7,680 | — | — |
| 2011-02-01 | $18.80 | $25.52 | 12,760 | — | — |
| 2011-01-31 | $18.75 | $25.45 | 11,520 | — | — |
| 2011-01-28 | $18.95 | $25.72 | 7,580 | — | — |
| 2011-01-27 | $18.95 | $25.72 | 17,260 | — | — |
| 2011-01-26 | $18.35 | $24.91 | 51,580 | — | — |
| 2011-01-25 | $16.25 | $22.06 | 5,060 | — | — |
| 2011-01-24 | $16.00 | $21.72 | 4,220 | — | — |
| 2011-01-21 | $15.80 | $21.45 | 6,460 | — | — |
| 2011-01-20 | $15.60 | $21.18 | 32,500 | — | — |
| 2011-01-19 | $15.85 | $21.52 | 52,160 | — | — |
| 2011-01-18 | $16.00 | $21.72 | 15,440 | — | — |
| 2011-01-14 | $15.90 | $21.58 | 19,640 | — | — |
| 2011-01-13 | $16.45 | $22.33 | 4,120 | — | — |
| 2011-01-12 | $16.50 | $22.40 | 1,460 | — | — |
| 2011-01-11 | $16.75 | $22.74 | 1,960 | — | — |
| 2011-01-10 | $16.85 | $22.87 | 1,260 | — | — |
| 2011-01-07 | $17.05 | $23.14 | 2,620 | — | — |
| 2011-01-06 | $17.00 | $23.08 | 67,520 | — | — |
| 2011-01-05 | $16.50 | $22.40 | 101,760 | — | — |
| 2011-01-04 | $16.70 | $22.67 | 1,140 | — | — |
| 2011-01-03 | $16.50 | $22.40 | 720 | — | — |