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
- 1993-08-26 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 |
|---|---|---|---|
| 2011-12-30 | $11.88 | $11.88 | 34,792 |
| 2011-12-29 | $12.24 | $12.24 | 10,417 |
| 2011-12-28 | $12.24 | $12.24 | 13,492 |
| 2011-12-27 | $12.48 | $12.48 | 10,108 |
| 2011-12-23 | $12.48 | $12.48 | 13,533 |
| 2011-12-22 | $12.36 | $12.36 | 14,408 |
| 2011-12-21 | $12.36 | $12.36 | 18,658 |
| 2011-12-20 | $12.36 | $12.36 | 33,325 |
| 2011-12-19 | $12.48 | $12.48 | 10,692 |
| 2011-12-16 | $12.60 | $12.60 | 32,542 |
| 2011-12-15 | $12.12 | $12.12 | 36,542 |
| 2011-12-14 | $12.72 | $12.72 | 34,425 |
| 2011-12-13 | $13.80 | $13.80 | 60,358 |
| 2011-12-12 | $14.40 | $14.40 | 378,708 |
| 2011-12-09 | $12.12 | $12.12 | 12,008 |
| 2011-12-08 | $12.36 | $12.36 | 23,317 |
| 2011-12-07 | $12.48 | $12.48 | 84,983 |
| 2011-12-06 | $12.24 | $12.24 | 10,925 |
| 2011-12-05 | $12.36 | $12.36 | 18,050 |
| 2011-12-02 | $11.76 | $11.76 | 14,633 |
| 2011-12-01 | $12.00 | $12.00 | 8,900 |
| 2011-11-30 | $12.12 | $12.12 | 13,125 |
| 2011-11-29 | $11.76 | $11.76 | 34,942 |
| 2011-11-28 | $12.60 | $12.60 | 94,192 |
| 2011-11-25 | $11.16 | $11.16 | 3,742 |
| 2011-11-23 | $10.80 | $10.80 | 9,250 |
| 2011-11-22 | $10.80 | $10.80 | 16,650 |
| 2011-11-21 | $10.80 | $10.80 | 24,533 |
| 2011-11-18 | $11.40 | $11.40 | 11,808 |
| 2011-11-17 | $11.52 | $11.52 | 18,375 |
| 2011-11-16 | $12.12 | $12.12 | 29,025 |
| 2011-11-15 | $12.48 | $12.48 | 12,958 |
| 2011-11-14 | $12.48 | $12.48 | 29,358 |
| 2011-11-11 | $12.60 | $12.60 | 33,583 |
| 2011-11-10 | $13.20 | $13.20 | 28,517 |
| 2011-11-09 | $13.68 | $13.68 | 38,058 |
| 2011-11-08 | $13.92 | $13.92 | 27,383 |
| 2011-11-07 | $13.32 | $13.32 | 56,150 |
| 2011-11-04 | $14.64 | $14.64 | 142,142 |
| 2011-11-03 | $21.96 | $21.96 | 156,017 |
| 2011-11-02 | $20.64 | $20.64 | 116,833 |
| 2011-11-01 | $18.12 | $18.12 | 31,758 |
| 2011-10-31 | $19.80 | $19.80 | 51,833 |
| 2011-10-28 | $18.36 | $18.36 | 17,592 |
| 2011-10-27 | $18.48 | $18.48 | 46,408 |
| 2011-10-26 | $18.96 | $18.96 | 87,667 |
| 2011-10-25 | $16.44 | $16.44 | 24,942 |
| 2011-10-24 | $17.28 | $17.28 | 64,925 |
| 2011-10-21 | $19.08 | $19.08 | 51,475 |
| 2011-10-20 | $18.48 | $18.48 | 91,117 |
| 2011-10-19 | $19.44 | $19.44 | 209,350 |
| 2011-10-18 | $16.92 | $16.92 | 54,583 |
| 2011-10-17 | $17.52 | $17.52 | 147,833 |
| 2011-10-14 | $15.84 | $15.84 | 253,800 |
| 2011-10-13 | $12.48 | $12.48 | 9,708 |
| 2011-10-12 | $12.24 | $12.24 | 18,917 |
| 2011-10-11 | $12.36 | $12.36 | 12,217 |
| 2011-10-10 | $12.24 | $12.24 | 13,583 |
| 2011-10-07 | $12.12 | $12.12 | 11,558 |
| 2011-10-06 | $12.00 | $12.00 | 23,808 |
| 2011-10-05 | $11.04 | $11.04 | 12,350 |
| 2011-10-04 | $10.92 | $10.92 | 16,750 |
| 2011-10-03 | $10.80 | $10.80 | 29,633 |
| 2011-09-30 | $12.12 | $12.12 | 14,383 |
| 2011-09-29 | $12.60 | $12.60 | 36,467 |
| 2011-09-28 | $12.84 | $12.84 | 20,458 |
| 2011-09-27 | $13.44 | $13.44 | 19,583 |
| 2011-09-26 | $13.32 | $13.32 | 16,767 |
| 2011-09-23 | $12.84 | $12.84 | 16,492 |
| 2011-09-22 | $13.08 | $13.08 | 34,233 |
| 2011-09-21 | $13.56 | $13.56 | 24,717 |
| 2011-09-20 | $13.68 | $13.68 | 40,442 |
| 2011-09-19 | $14.16 | $14.16 | 61,592 |
| 2011-09-16 | $14.76 | $14.76 | 58,083 |
| 2011-09-15 | $15.60 | $15.60 | 113,125 |
| 2011-09-14 | $18.36 | $18.36 | 326,133 |
| 2011-09-13 | $15.00 | $15.00 | 63,825 |
| 2011-09-12 | $13.92 | $13.92 | 20,942 |
| 2011-09-09 | $14.28 | $14.28 | 29,500 |
| 2011-09-08 | $14.28 | $14.28 | 45,883 |
| 2011-09-07 | $14.40 | $14.40 | 33,267 |
| 2011-09-06 | $13.68 | $13.68 | 34,275 |
| 2011-09-02 | $14.52 | $14.52 | 78,183 |
| 2011-09-01 | $15.36 | $15.36 | 289,758 |
| 2011-08-31 | $21.24 | $21.24 | 37,825 |
| 2011-08-30 | $21.60 | $21.60 | 29,625 |
| 2011-08-29 | $20.88 | $20.88 | 43,658 |
| 2011-08-26 | $18.96 | $18.96 | 39,033 |
| 2011-08-25 | $18.24 | $18.24 | 24,425 |
| 2011-08-24 | $19.08 | $19.08 | 62,142 |
| 2011-08-23 | $17.04 | $17.04 | 19,042 |
| 2011-08-22 | $16.32 | $16.32 | 11,217 |
| 2011-08-19 | $15.84 | $15.84 | 20,800 |
| 2011-08-18 | $15.72 | $15.72 | 26,150 |
| 2011-08-17 | $16.92 | $16.92 | 20,117 |
| 2011-08-16 | $17.04 | $17.04 | 35,925 |
| 2011-08-15 | $18.36 | $18.36 | 27,858 |
| 2011-08-12 | $17.64 | $17.64 | 15,025 |
| 2011-08-11 | $17.04 | $17.04 | 45,175 |
| 2011-08-10 | $19.20 | $19.20 | 93,542 |
| 2011-08-09 | $18.60 | $18.60 | 155,375 |
| 2011-08-08 | $13.32 | $13.32 | 41,558 |
| 2011-08-05 | $16.44 | $16.44 | 49,292 |
| 2011-08-04 | $18.72 | $18.72 | 42,908 |
| 2011-08-03 | $20.16 | $20.16 | 34,800 |
| 2011-08-02 | $21.00 | $21.00 | 32,025 |
| 2011-08-01 | $22.56 | $22.56 | 22,567 |
| 2011-07-29 | $22.80 | $22.80 | 33,783 |
| 2011-07-28 | $23.64 | $23.64 | 30,442 |
| 2011-07-27 | $24.00 | $24.00 | 85,417 |
| 2011-07-26 | $23.40 | $23.40 | 41,542 |
| 2011-07-25 | $24.60 | $24.60 | 27,817 |
| 2011-07-22 | $25.44 | $25.44 | 48,592 |
| 2011-07-21 | $25.20 | $25.20 | 33,958 |
| 2011-07-20 | $25.08 | $25.08 | 89,767 |
| 2011-07-19 | $25.68 | $25.68 | 34,317 |
| 2011-07-18 | $25.80 | $25.80 | 27,150 |
| 2011-07-15 | $27.24 | $27.24 | 48,067 |
| 2011-07-14 | $27.00 | $27.00 | 41,642 |
| 2011-07-13 | $28.32 | $28.32 | 63,008 |
| 2011-07-12 | $27.96 | $27.96 | 58,575 |
| 2011-07-11 | $28.68 | $28.68 | 52,942 |
| 2011-07-08 | $30.48 | $30.48 | 122,692 |
| 2011-07-07 | $29.16 | $29.16 | 250,892 |
| 2011-07-06 | $27.48 | $27.48 | 58,300 |
| 2011-07-05 | $28.56 | $28.56 | 68,292 |
| 2011-07-01 | $30.72 | $30.72 | 37,367 |
| 2011-06-30 | $29.76 | $29.76 | 86,350 |
| 2011-06-29 | $32.04 | $32.04 | 196,508 |
| 2011-06-28 | $30.12 | $30.12 | 70,150 |
| 2011-06-27 | $29.52 | $29.52 | 130,442 |
| 2011-06-24 | $30.36 | $30.36 | 183,392 |
| 2011-06-23 | $30.48 | $30.48 | 55,958 |
| 2011-06-22 | $32.76 | $32.76 | 58,142 |
| 2011-06-21 | $34.68 | $34.68 | 53,192 |
| 2011-06-20 | $36.12 | $36.12 | 32,783 |
| 2011-06-17 | $37.68 | $37.68 | 48,867 |
| 2011-06-16 | $35.52 | $35.52 | 51,092 |
| 2011-06-15 | $38.16 | $38.16 | 60,325 |
| 2011-06-14 | $41.16 | $41.16 | 30,933 |
| 2011-06-13 | $42.48 | $42.48 | 37,008 |
| 2011-06-10 | $42.48 | $42.48 | 37,517 |
| 2011-06-09 | $45.48 | $45.48 | 41,967 |
| 2011-06-08 | $46.56 | $46.56 | 107,392 |
| 2011-06-07 | $46.44 | $46.44 | 147,833 |
| 2011-06-06 | $55.08 | $55.08 | 540,350 |
| 2011-06-03 | $51.24 | $51.24 | 448,542 |
| 2011-06-02 | $41.76 | $41.76 | 74,200 |
| 2011-06-01 | $45.24 | $45.24 | 84,533 |
| 2011-05-31 | $48.00 | $48.00 | 61,025 |
| 2011-05-27 | $50.88 | $50.88 | 51,517 |
| 2011-05-26 | $51.24 | $51.24 | 75,933 |
| 2011-05-25 | $49.92 | $49.92 | 54,050 |
| 2011-05-24 | $50.28 | $50.28 | 149,642 |
| 2011-05-23 | $53.40 | $53.40 | 183,333 |
| 2011-05-20 | $50.16 | $50.16 | 121,883 |
| 2011-05-19 | $52.68 | $52.68 | 325,133 |
| 2011-05-18 | $61.68 | $61.68 | 519,883 |
| 2011-05-17 | $59.76 | $59.76 | 402,133 |
| 2011-05-16 | $52.20 | $52.20 | 565,475 |
| 2011-05-13 | $62.88 | $62.88 | 707,150 |
| 2011-05-12 | $67.20 | $67.20 | 883,333 |
| 2011-05-11 | $58.80 | $58.80 | 1,341,667 |
| 2011-05-10 | $47.76 | $47.76 | 594,092 |
| 2011-05-09 | $37.32 | $37.32 | 407,200 |
| 2011-05-06 | $42.72 | $42.72 | 696,458 |
| 2011-05-05 | $28.20 | $28.20 | 67,542 |
| 2011-05-04 | $24.96 | $24.96 | 86,933 |
| 2011-05-03 | $27.96 | $27.96 | 216,308 |
| 2011-05-02 | $27.00 | $27.00 | 183,425 |
| 2011-04-29 | $21.12 | $21.12 | 18,750 |
| 2011-04-28 | $20.64 | $20.64 | 20,750 |
| 2011-04-27 | $20.64 | $20.64 | 17,667 |
| 2011-04-26 | $20.40 | $20.40 | 44,417 |
| 2011-04-25 | $20.64 | $20.64 | 42,458 |
| 2011-04-21 | $20.76 | $20.76 | 36,708 |
| 2011-04-20 | $20.76 | $20.76 | 254,833 |
| 2011-04-19 | $19.44 | $19.44 | 17,183 |
| 2011-04-18 | $18.60 | $18.60 | 9,658 |
| 2011-04-15 | $19.32 | $19.32 | 11,200 |
| 2011-04-14 | $19.56 | $19.56 | 20,875 |
| 2011-04-13 | $19.08 | $19.08 | 12,083 |
| 2011-04-12 | $19.20 | $19.20 | 19,017 |
| 2011-04-11 | $20.52 | $20.52 | 5,892 |
| 2011-04-08 | $21.24 | $21.24 | 14,617 |
| 2011-04-07 | $21.12 | $21.12 | 9,442 |
| 2011-04-06 | $22.20 | $22.20 | 5,433 |
| 2011-04-05 | $22.32 | $22.32 | 15,592 |
| 2011-04-04 | $21.96 | $21.96 | 22,608 |
| 2011-04-01 | $20.52 | $20.52 | 11,250 |
| 2011-03-31 | $21.12 | $21.12 | 17,867 |
| 2011-03-30 | $22.56 | $22.56 | 15,767 |
| 2011-03-29 | $23.28 | $23.28 | 11,617 |
| 2011-03-28 | $24.24 | $24.24 | 10,367 |
| 2011-03-25 | $24.72 | $24.72 | 27,450 |
| 2011-03-24 | $24.00 | $24.00 | 15,000 |
| 2011-03-23 | $24.72 | $24.72 | 33,242 |
| 2011-03-22 | $25.08 | $25.08 | 7,633 |
| 2011-03-21 | $26.04 | $26.04 | 71,225 |
| 2011-03-18 | $21.84 | $21.84 | 10,583 |
| 2011-03-17 | $23.04 | $23.04 | 5,033 |
| 2011-03-16 | $24.24 | $24.24 | 3,658 |
| 2011-03-15 | $24.72 | $24.72 | 6,125 |
| 2011-03-14 | $25.68 | $25.68 | 3,608 |
| 2011-03-11 | $24.84 | $24.84 | 7,450 |
| 2011-03-10 | $25.80 | $25.80 | 8,450 |
| 2011-03-09 | $26.88 | $26.88 | 6,208 |
| 2011-03-08 | $26.64 | $26.64 | 3,008 |
| 2011-03-07 | $27.00 | $27.00 | 6,925 |
| 2011-03-04 | $27.00 | $27.00 | 7,583 |
| 2011-03-03 | $28.08 | $28.08 | 13,700 |
| 2011-03-02 | $27.36 | $27.36 | 7,708 |
| 2011-03-01 | $27.12 | $27.12 | 13,492 |
| 2011-02-28 | $29.40 | $29.40 | 8,992 |
| 2011-02-25 | $29.16 | $29.16 | 15,850 |
| 2011-02-24 | $32.16 | $32.16 | 2,475 |
| 2011-02-23 | $33.12 | $33.12 | 3,217 |
| 2011-02-22 | $33.60 | $33.60 | 496 |
| 2011-02-18 | $36.00 | $36.00 | 8,518 |
| 2011-02-17 | $36.00 | $36.00 | 11,164 |
| 2011-02-16 | $36.00 | $36.00 | 15,792 |
| 2011-02-15 | $38.40 | $38.40 | 10,876 |
| 2011-02-14 | $40.80 | $40.80 | 12,341 |
| 2011-02-11 | $38.40 | $38.40 | 6,650 |
| 2011-02-10 | $38.40 | $38.40 | 25,577 |
| 2011-02-09 | $45.60 | $45.60 | 18,974 |
| 2011-02-08 | $40.80 | $40.80 | 6,899 |
| 2011-02-07 | $43.20 | $43.20 | 9,360 |
| 2011-02-04 | $40.80 | $40.80 | 15,974 |
| 2011-02-03 | $38.40 | $38.40 | 25,813 |
| 2011-02-02 | $40.80 | $40.80 | 19,892 |
| 2011-02-01 | $45.60 | $45.60 | 10,250 |
| 2011-01-31 | $48.00 | $48.00 | 7,214 |
| 2011-01-28 | $48.00 | $48.00 | 6,466 |
| 2011-01-27 | $48.00 | $48.00 | 6,144 |
| 2011-01-26 | $48.00 | $48.00 | 5,157 |
| 2011-01-25 | $48.00 | $48.00 | 7,473 |
| 2011-01-24 | $48.00 | $48.00 | 8,978 |
| 2011-01-21 | $50.40 | $50.40 | 13,381 |
| 2011-01-20 | $48.00 | $48.00 | 29,396 |
| 2011-01-19 | $52.80 | $52.80 | 14,350 |
| 2011-01-18 | $55.20 | $55.20 | 4,283 |
| 2011-01-14 | $55.20 | $55.20 | 3,810 |
| 2011-01-13 | $55.20 | $55.20 | 3,031 |
| 2011-01-12 | $60.00 | $60.00 | 4,987 |
| 2011-01-11 | $57.60 | $57.60 | 5,562 |
| 2011-01-10 | $60.00 | $60.00 | 2,778 |
| 2011-01-07 | $60.00 | $60.00 | 3,709 |
| 2011-01-06 | $60.00 | $60.00 | 4,195 |
| 2011-01-05 | $57.60 | $57.60 | 7,245 |
| 2011-01-04 | $60.00 | $60.00 | 8,630 |
| 2011-01-03 | $55.20 | $55.20 | 6,705 |