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
- 2010-01-05 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 | $15.60 | $15.60 | 485 | — | — |
| 2011-12-29 | $17.60 | $17.60 | 0 | — | — |
| 2011-12-28 | $17.60 | $17.60 | 973 | — | — |
| 2011-12-27 | $11.60 | $11.60 | 48 | — | — |
| 2011-12-23 | $15.20 | $15.20 | 75 | — | — |
| 2011-12-22 | $15.20 | $15.20 | 238 | — | — |
| 2011-12-21 | $15.20 | $15.20 | 350 | — | — |
| 2011-12-20 | $12.00 | $12.00 | 0 | — | — |
| 2011-12-19 | $12.00 | $12.00 | 113 | — | — |
| 2011-12-16 | $15.20 | $15.20 | 0 | — | — |
| 2011-12-15 | $15.20 | $15.20 | 0 | — | — |
| 2011-12-14 | $15.20 | $15.20 | 0 | — | — |
| 2011-12-13 | $15.20 | $15.20 | 238 | — | — |
| 2011-12-12 | $12.00 | $12.00 | 0 | — | — |
| 2011-12-09 | $12.00 | $12.00 | 1,500 | — | — |
| 2011-12-08 | $13.20 | $13.20 | 13 | — | — |
| 2011-12-07 | $13.20 | $13.20 | 2,650 | — | — |
| 2011-12-06 | $19.60 | $19.60 | 0 | — | — |
| 2011-12-05 | $19.60 | $19.60 | 143 | — | — |
| 2011-12-02 | $20.80 | $20.80 | 0 | — | — |
| 2011-12-01 | $20.80 | $20.80 | 323 | — | — |
| 2011-11-30 | $20.00 | $20.00 | 260 | — | — |
| 2011-11-29 | $19.60 | $19.60 | 0 | — | — |
| 2011-11-28 | $19.60 | $19.60 | 0 | — | — |
| 2011-11-25 | $19.60 | $19.60 | 0 | — | — |
| 2011-11-23 | $19.60 | $19.60 | 38 | — | — |
| 2011-11-22 | $17.60 | $17.60 | 338 | — | — |
| 2011-11-21 | $18.00 | $18.00 | 25 | — | — |
| 2011-11-18 | $18.00 | $18.00 | 0 | — | — |
| 2011-11-17 | $18.00 | $18.00 | 188 | — | — |
| 2011-11-16 | $18.40 | $18.40 | 275 | — | — |
| 2011-11-15 | $19.20 | $19.20 | 365 | — | — |
| 2011-11-14 | $17.60 | $17.60 | 395 | — | — |
| 2011-11-11 | $16.40 | $16.40 | 250 | — | — |
| 2011-11-10 | $17.60 | $17.60 | 0 | — | — |
| 2011-11-09 | $17.60 | $17.60 | 500 | — | — |
| 2011-11-08 | $15.20 | $15.20 | 355 | — | — |
| 2011-11-07 | $15.20 | $15.20 | 125 | — | — |
| 2011-11-04 | $15.20 | $15.20 | 625 | — | — |
| 2011-11-03 | $12.00 | $12.00 | 1,065 | — | — |
| 2011-11-02 | $13.20 | $13.20 | 650 | — | — |
| 2011-11-01 | $12.00 | $12.00 | 0 | — | — |
| 2011-10-31 | $12.00 | $12.00 | 838 | — | — |
| 2011-10-28 | $11.60 | $11.60 | 0 | — | — |
| 2011-10-27 | $11.60 | $11.60 | 50 | — | — |
| 2011-10-26 | $11.60 | $11.60 | 25 | — | — |
| 2011-10-25 | $6.00 | $6.00 | 240 | — | — |
| 2011-10-24 | $12.00 | $12.00 | 623 | — | — |
| 2011-10-21 | $13.20 | $13.20 | 133 | — | — |
| 2011-10-20 | $13.20 | $13.20 | 0 | — | — |
| 2011-10-19 | $13.20 | $13.20 | 58 | — | — |
| 2011-10-18 | $12.80 | $12.80 | 0 | — | — |
| 2011-10-17 | $12.80 | $12.80 | 0 | — | — |
| 2011-10-14 | $12.80 | $12.80 | 225 | — | — |
| 2011-10-13 | $14.00 | $14.00 | 0 | — | — |
| 2011-10-12 | $14.00 | $14.00 | 0 | — | — |
| 2011-10-11 | $14.00 | $14.00 | 513 | — | — |
| 2011-10-10 | $15.20 | $15.20 | 0 | — | — |
| 2011-10-07 | $15.20 | $15.20 | 560 | — | — |
| 2011-10-06 | $16.00 | $16.00 | 0 | — | — |
| 2011-10-05 | $16.00 | $16.00 | 383 | — | — |
| 2011-10-04 | $16.00 | $16.00 | 3 | — | — |
| 2011-10-03 | $8.00 | $8.00 | 763 | — | — |
| 2011-09-30 | $18.80 | $18.80 | 363 | — | — |
| 2011-09-29 | $16.00 | $16.00 | 0 | — | — |
| 2011-09-28 | $16.00 | $16.00 | 305 | — | — |
| 2011-09-27 | $15.20 | $15.20 | 0 | — | — |
| 2011-09-26 | $15.20 | $15.20 | 0 | — | — |
| 2011-09-23 | $15.20 | $15.20 | 0 | — | — |
| 2011-09-22 | $15.20 | $15.20 | 0 | — | — |
| 2011-09-21 | $15.20 | $15.20 | 285 | — | — |
| 2011-09-20 | $18.40 | $18.40 | 0 | — | — |
| 2011-09-19 | $18.40 | $18.40 | 0 | — | — |
| 2011-09-16 | $18.40 | $18.40 | 0 | — | — |
| 2011-09-15 | $18.40 | $18.40 | 248 | — | — |
| 2011-09-14 | $20.00 | $20.00 | 8 | — | — |
| 2011-09-13 | $19.20 | $19.20 | 0 | — | — |
| 2011-09-12 | $19.20 | $19.20 | 33 | — | — |
| 2011-09-09 | $22.00 | $22.00 | 325 | — | — |
| 2011-09-08 | $21.60 | $21.60 | 33 | — | — |
| 2011-09-07 | $21.60 | $21.60 | 150 | — | — |
| 2011-09-06 | $28.00 | $28.00 | 190 | — | — |
| 2011-09-02 | $17.60 | $17.60 | 0 | — | — |
| 2011-09-01 | $17.60 | $17.60 | 205 | — | — |
| 2011-08-31 | $17.60 | $17.60 | 625 | — | — |
| 2011-08-30 | $16.00 | $16.00 | 120 | — | — |
| 2011-08-29 | $13.60 | $13.60 | 413 | — | — |
| 2011-08-26 | $11.60 | $11.60 | 1,605 | — | — |
| 2011-08-25 | $11.20 | $11.20 | 1,223 | — | — |
| 2011-08-24 | $10.00 | $10.00 | 538 | — | — |
| 2011-08-23 | $10.40 | $10.40 | 125 | — | — |
| 2011-08-22 | $11.60 | $11.60 | 0 | — | — |
| 2011-08-19 | $11.60 | $11.60 | 0 | — | — |
| 2011-08-18 | $11.60 | $11.60 | 5 | — | — |
| 2011-08-17 | $7.20 | $7.20 | 5 | — | — |
| 2011-08-16 | $11.20 | $11.20 | 588 | — | — |
| 2011-08-15 | $10.00 | $10.00 | 0 | — | — |
| 2011-08-12 | $10.00 | $10.00 | 0 | — | — |
| 2011-08-11 | $10.00 | $10.00 | 543 | — | — |
| 2011-08-10 | $10.00 | $10.00 | 0 | — | — |
| 2011-08-09 | $10.00 | $10.00 | 238 | — | — |
| 2011-08-08 | $10.00 | $10.00 | 163 | — | — |
| 2011-08-05 | $11.20 | $11.20 | 1,438 | — | — |
| 2011-08-04 | $8.40 | $8.40 | 13 | — | — |
| 2011-08-03 | $12.40 | $12.40 | 1,445 | — | — |
| 2011-08-02 | $12.00 | $12.00 | 0 | — | — |
| 2011-08-01 | $12.00 | $12.00 | 0 | — | — |
| 2011-07-29 | $12.00 | $12.00 | 960 | — | — |
| 2011-07-28 | $11.60 | $11.60 | 1,020 | — | — |
| 2011-07-27 | $11.60 | $11.60 | 0 | — | — |
| 2011-07-26 | $11.60 | $11.60 | 425 | — | — |
| 2011-07-25 | $14.00 | $14.00 | 0 | — | — |
| 2011-07-22 | $14.00 | $14.00 | 500 | — | — |
| 2011-07-21 | $14.00 | $14.00 | 0 | — | — |
| 2011-07-20 | $14.00 | $14.00 | 2,288 | — | — |
| 2011-07-19 | $11.60 | $11.60 | 755 | — | — |
| 2011-07-18 | $9.20 | $9.20 | 713 | — | — |
| 2011-07-15 | $8.80 | $8.80 | 898 | — | — |
| 2011-07-14 | $12.00 | $12.00 | 0 | — | — |
| 2011-07-13 | $12.00 | $12.00 | 0 | — | — |
| 2011-07-12 | $12.00 | $12.00 | 0 | — | — |
| 2011-07-11 | $12.00 | $12.00 | 0 | — | — |
| 2011-07-08 | $12.00 | $12.00 | 500 | — | — |
| 2011-07-07 | $11.60 | $11.60 | 0 | — | — |
| 2011-07-06 | $11.60 | $11.60 | 0 | — | — |
| 2011-07-05 | $11.60 | $11.60 | 5 | — | — |
| 2011-07-01 | $11.60 | $11.60 | 0 | — | — |
| 2011-06-30 | $11.60 | $11.60 | 350 | — | — |
| 2011-06-29 | $10.80 | $10.80 | 368 | — | — |
| 2011-06-28 | $8.80 | $8.80 | 925 | — | — |
| 2011-06-27 | $8.80 | $8.80 | 653 | — | — |
| 2011-06-24 | $9.60 | $9.60 | 3 | — | — |
| 2011-06-23 | $9.60 | $9.60 | 633 | — | — |
| 2011-06-22 | $9.60 | $9.60 | 5 | — | — |
| 2011-06-21 | $10.00 | $10.00 | 305 | — | — |
| 2011-06-20 | $6.00 | $6.00 | 1,113 | — | — |
| 2011-06-17 | $16.00 | $16.00 | 0 | — | — |
| 2011-06-16 | $16.00 | $16.00 | 0 | — | — |
| 2011-06-15 | $16.00 | $16.00 | 0 | — | — |
| 2011-06-14 | $16.00 | $16.00 | 848 | — | — |
| 2011-06-13 | $14.00 | $14.00 | 0 | — | — |
| 2011-06-10 | $14.00 | $14.00 | 33 | — | — |
| 2011-06-09 | $15.20 | $15.20 | 0 | — | — |
| 2011-06-08 | $15.20 | $15.20 | 25 | — | — |
| 2011-06-07 | $15.20 | $15.20 | 0 | — | — |
| 2011-06-06 | $15.20 | $15.20 | 0 | — | — |
| 2011-06-03 | $15.20 | $15.20 | 0 | — | — |
| 2011-06-02 | $15.20 | $15.20 | 0 | — | — |
| 2011-06-01 | $15.20 | $15.20 | 0 | — | — |
| 2011-05-31 | $15.20 | $15.20 | 1,250 | — | — |
| 2011-05-27 | $14.00 | $14.00 | 500 | — | — |
| 2011-05-26 | $16.00 | $16.00 | 488 | — | — |
| 2011-05-25 | $16.00 | $16.00 | 1,625 | — | — |
| 2011-05-24 | $13.60 | $13.60 | 825 | — | — |
| 2011-05-23 | $14.00 | $14.00 | 0 | — | — |
| 2011-05-20 | $14.00 | $14.00 | 0 | — | — |
| 2011-05-19 | $14.00 | $14.00 | 0 | — | — |
| 2011-05-18 | $14.00 | $14.00 | 0 | — | — |
| 2011-05-17 | $14.00 | $14.00 | 0 | — | — |
| 2011-05-16 | $14.00 | $14.00 | 223 | — | — |
| 2011-05-13 | $15.20 | $15.20 | 0 | — | — |
| 2011-05-12 | $15.20 | $15.20 | 0 | — | — |
| 2011-05-11 | $15.20 | $15.20 | 0 | — | — |
| 2011-05-10 | $15.20 | $15.20 | 0 | — | — |
| 2011-05-09 | $15.20 | $15.20 | 25 | — | — |
| 2011-05-06 | $15.60 | $15.60 | 30 | — | — |
| 2011-05-05 | $10.00 | $10.00 | 110 | — | — |
| 2011-05-04 | $16.80 | $16.80 | 0 | — | — |
| 2011-05-03 | $16.80 | $16.80 | 0 | — | — |
| 2011-05-02 | $16.80 | $16.80 | 0 | — | — |
| 2011-04-29 | $16.80 | $16.80 | 425 | — | — |
| 2011-04-28 | $22.00 | $22.00 | 8 | — | — |
| 2011-04-27 | $22.00 | $22.00 | 0 | — | — |
| 2011-04-26 | $22.00 | $22.00 | 0 | — | — |
| 2011-04-25 | $22.00 | $22.00 | 5 | — | — |
| 2011-04-21 | $22.00 | $22.00 | 505 | — | — |
| 2011-04-20 | $22.00 | $22.00 | 170 | — | — |
| 2011-04-19 | $20.40 | $20.40 | 0 | — | — |
| 2011-04-18 | $20.40 | $20.40 | 0 | — | — |
| 2011-04-15 | $20.40 | $20.40 | 13 | — | — |
| 2011-04-14 | $17.60 | $17.60 | 0 | — | — |
| 2011-04-13 | $17.60 | $17.60 | 0 | — | — |
| 2011-04-12 | $17.60 | $17.60 | 1,213 | — | — |
| 2011-04-11 | $22.00 | $22.00 | 0 | — | — |
| 2011-04-08 | $22.00 | $22.00 | 0 | — | — |
| 2011-04-07 | $22.00 | $22.00 | 0 | — | — |
| 2011-04-06 | $22.00 | $22.00 | 8 | — | — |
| 2011-04-05 | $21.20 | $21.20 | 268 | — | — |
| 2011-04-04 | $28.00 | $28.00 | 0 | — | — |
| 2011-04-01 | $28.00 | $28.00 | 0 | — | — |
| 2011-03-31 | $28.00 | $28.00 | 0 | — | — |
| 2011-03-30 | $28.00 | $28.00 | 3 | — | — |
| 2011-03-29 | $30.00 | $30.00 | 0 | — | — |
| 2011-03-28 | $30.00 | $30.00 | 0 | — | — |
| 2011-03-25 | $30.00 | $30.00 | 0 | — | — |
| 2011-03-24 | $30.00 | $30.00 | 0 | — | — |
| 2011-03-23 | $30.00 | $30.00 | 0 | — | — |
| 2011-03-22 | $30.00 | $30.00 | 0 | — | — |
| 2011-03-21 | $30.00 | $30.00 | 0 | — | — |
| 2011-03-18 | $30.00 | $30.00 | 0 | — | — |
| 2011-03-17 | $30.00 | $30.00 | 0 | — | — |
| 2011-03-16 | $30.00 | $30.00 | 0 | — | — |
| 2011-03-15 | $30.00 | $30.00 | 0 | — | — |
| 2011-03-14 | $30.00 | $30.00 | 0 | — | — |
| 2011-03-11 | $30.00 | $30.00 | 200 | — | — |
| 2011-03-10 | $14.00 | $14.00 | 613 | — | — |
| 2011-03-09 | $13.60 | $13.60 | 645 | — | — |
| 2011-03-08 | $13.60 | $13.60 | 750 | — | — |
| 2011-03-07 | $26.00 | $26.00 | 0 | — | — |
| 2011-03-04 | $26.00 | $26.00 | 0 | — | — |
| 2011-03-03 | $26.00 | $26.00 | 290 | — | — |
| 2011-03-02 | $24.00 | $24.00 | 63 | — | — |
| 2011-03-01 | $21.60 | $21.60 | 50 | — | — |
| 2011-02-28 | $26.00 | $26.00 | 13 | — | — |
| 2011-02-25 | $26.00 | $26.00 | 558 | — | — |
| 2011-02-24 | $28.80 | $28.80 | 0 | — | — |
| 2011-02-23 | $28.80 | $28.80 | 148 | — | — |
| 2011-02-22 | $28.00 | $28.00 | 50 | — | — |
| 2011-02-18 | $28.00 | $28.00 | 305 | — | — |
| 2011-02-17 | $28.00 | $28.00 | 738 | — | — |
| 2011-02-16 | $24.00 | $24.00 | 0 | — | — |
| 2011-02-15 | $24.00 | $24.00 | 138 | — | — |
| 2011-02-14 | $26.00 | $26.00 | 200 | — | — |
| 2011-02-11 | $23.60 | $23.60 | 828 | — | — |
| 2011-02-10 | $22.00 | $22.00 | 5 | — | — |
| 2011-02-09 | $20.80 | $20.80 | 73 | — | — |
| 2011-02-08 | $22.00 | $22.00 | 0 | — | — |
| 2011-02-07 | $22.00 | $22.00 | 283 | — | — |
| 2011-02-04 | $19.60 | $19.60 | 295 | — | — |
| 2011-02-03 | $18.00 | $18.00 | 225 | — | — |
| 2011-02-02 | $19.60 | $19.60 | 0 | — | — |
| 2011-02-01 | $19.60 | $19.60 | 0 | — | — |
| 2011-01-31 | $19.60 | $19.60 | 150 | — | — |
| 2011-01-28 | $20.40 | $20.40 | 0 | — | — |
| 2011-01-27 | $20.40 | $20.40 | 0 | — | — |
| 2011-01-26 | $20.40 | $20.40 | 663 | — | — |
| 2011-01-25 | $20.80 | $20.80 | 100 | — | — |
| 2011-01-24 | $19.60 | $19.60 | 320 | — | — |
| 2011-01-21 | $20.80 | $20.80 | 275 | — | — |
| 2011-01-20 | $20.00 | $20.00 | 338 | — | — |
| 2011-01-19 | $22.00 | $22.00 | 175 | — | — |
| 2011-01-18 | $21.60 | $21.60 | 0 | — | — |
| 2011-01-14 | $21.60 | $21.60 | 775 | — | — |
| 2011-01-13 | $18.40 | $18.40 | 425 | — | — |
| 2011-01-12 | $18.40 | $18.40 | 250 | — | — |
| 2011-01-11 | $18.80 | $18.80 | 605 | — | — |
| 2011-01-10 | $18.80 | $18.80 | 25 | — | — |
| 2011-01-07 | $18.80 | $18.80 | 128 | — | — |
| 2011-01-06 | $18.80 | $18.80 | 2,563 | — | — |
| 2011-01-05 | $18.00 | $18.00 | 25 | — | — |
| 2011-01-04 | $18.00 | $18.00 | 500 | — | — |
| 2011-01-03 | $14.00 | $14.00 | 250 | — | — |