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
- 1994-02-01 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 | $11.83 | $35.19 | 450 | — | — |
| 2011-12-29 | $11.98 | $35.63 | 1,650 | — | — |
| 2011-12-28 | $11.96 | $35.57 | 4,350 | — | — |
| 2011-12-27 | $11.87 | $35.31 | 7,650 | — | — |
| 2011-12-23 | $11.87 | $35.29 | 2,700 | — | — |
| 2011-12-22 | $11.87 | $35.29 | 4,200 | — | — |
| 2011-12-21 | $12.13 | $36.06 | 2,550 | — | — |
| 2011-12-20 | $12.04 | $35.81 | 900 | — | — |
| 2011-12-19 | $11.99 | $35.67 | 10,800 | — | — |
| 2011-12-16 | $11.76 | $34.97 | 6,900 | — | — |
| 2011-12-15 | $11.78 | $35.03 | 5,400 | — | — |
| 2011-12-14 | $12.00 | $35.69 | 750 | — | — |
| 2011-12-13 | $11.96 | $35.57 | 9,750 | — | — |
| 2011-12-12 | $11.99 | $35.65 | 1,500 | — | — |
| 2011-12-09 | $11.99 | $35.65 | 4,500 | — | — |
| 2011-12-08 | $11.95 | $35.53 | 2,550 | — | — |
| 2011-12-07 | $12.01 | $35.73 | 1,650 | — | — |
| 2011-12-06 | $12.00 | $35.69 | 3,150 | — | — |
| 2011-12-05 | $11.99 | $35.65 | 4,800 | — | — |
| 2011-12-02 | $12.01 | $35.73 | 2,250 | — | — |
| 2011-12-01 | $12.17 | $36.18 | 10,500 | — | — |
| 2011-11-30 | $12.07 | $35.89 | 1,650 | — | — |
| 2011-11-29 | $12.25 | $36.42 | 0 | — | — |
| 2011-11-28 | $12.25 | $36.42 | 0 | — | — |
| 2011-11-25 | $12.25 | $36.42 | 3,750 | — | — |
| 2011-11-23 | $11.99 | $35.65 | 2,400 | — | — |
| 2011-11-22 | $11.97 | $35.61 | 900 | — | — |
| 2011-11-21 | $11.99 | $35.67 | 450 | — | — |
| 2011-11-18 | $12.07 | $35.89 | 5,400 | — | — |
| 2011-11-17 | $12.03 | $35.79 | 6,900 | — | — |
| 2011-11-16 | $11.98 | $35.63 | 450 | — | — |
| 2011-11-15 | $12.10 | $35.99 | 6,750 | — | — |
| 2011-11-14 | $12.00 | $35.69 | 0 | — | — |
| 2011-11-11 | $12.00 | $35.69 | 4,500 | — | — |
| 2011-11-10 | $12.14 | $36.10 | 6,450 | — | — |
| 2011-11-09 | $12.50 | $37.18 | 2,250 | — | — |
| 2011-11-08 | $12.34 | $36.70 | 600 | — | — |
| 2011-11-07 | $12.41 | $36.90 | 2,850 | — | — |
| 2011-11-04 | $12.44 | $37.00 | 1,500 | — | — |
| 2011-11-03 | $12.49 | $37.16 | 1,950 | — | — |
| 2011-11-02 | $12.63 | $37.57 | 5,700 | — | — |
| 2011-11-01 | $12.55 | $37.31 | 7,950 | — | — |
| 2011-10-31 | $11.97 | $35.61 | 3,900 | — | — |
| 2011-10-28 | $12.01 | $35.73 | 0 | — | — |
| 2011-10-27 | $12.01 | $35.73 | 3,600 | — | — |
| 2011-10-26 | $12.11 | $36.01 | 4,200 | — | — |
| 2011-10-25 | $12.16 | $36.16 | 450 | — | — |
| 2011-10-24 | $12.17 | $36.18 | 3,750 | — | — |
| 2011-10-21 | $12.07 | $35.89 | 2,700 | — | — |
| 2011-10-20 | $12.17 | $36.18 | 5,700 | — | — |
| 2011-10-19 | $12.09 | $35.95 | 300 | — | — |
| 2011-10-18 | $12.17 | $36.18 | 4,500 | — | — |
| 2011-10-17 | $11.99 | $35.67 | 750 | — | — |
| 2011-10-14 | $12.46 | $37.06 | 2,100 | — | — |
| 2011-10-13 | $12.46 | $37.06 | 1,650 | — | — |
| 2011-10-12 | $12.01 | $35.73 | 6,150 | — | — |
| 2011-10-11 | $12.23 | $36.05 | 3,450 | — | — |
| 2011-10-10 | $12.40 | $36.54 | 450 | — | — |
| 2011-10-07 | $12.31 | $36.28 | 4,800 | — | — |
| 2011-10-06 | $12.43 | $36.63 | 1,050 | — | — |
| 2011-10-05 | $12.67 | $37.32 | 2,550 | — | — |
| 2011-10-04 | $12.43 | $36.63 | 600 | — | — |
| 2011-10-03 | $12.43 | $36.63 | 7,650 | — | — |
| 2011-09-30 | $12.36 | $36.42 | 900 | — | — |
| 2011-09-29 | $12.59 | $37.11 | 0 | — | — |
| 2011-09-28 | $12.59 | $37.11 | 900 | — | — |
| 2011-09-27 | $12.57 | $37.05 | 1,950 | — | — |
| 2011-09-26 | $12.33 | $36.34 | 0 | — | — |
| 2011-09-23 | $12.33 | $36.34 | 3,450 | — | — |
| 2011-09-22 | $12.36 | $36.42 | 3,900 | — | — |
| 2011-09-21 | $12.50 | $36.83 | 1,500 | — | — |
| 2011-09-20 | $12.63 | $37.22 | 150 | — | — |
| 2011-09-19 | $12.67 | $37.32 | 1,800 | — | — |
| 2011-09-16 | $12.77 | $37.64 | 1,800 | — | — |
| 2011-09-15 | $12.53 | $36.91 | 0 | — | — |
| 2011-09-14 | $12.53 | $36.91 | 7,800 | — | — |
| 2011-09-13 | $12.57 | $37.05 | 8,250 | — | — |
| 2011-09-12 | $12.05 | $35.51 | 8,700 | — | — |
| 2011-09-09 | $12.25 | $36.08 | 2,250 | — | — |
| 2011-09-08 | $12.30 | $36.24 | 4,200 | — | — |
| 2011-09-07 | $12.44 | $36.65 | 5,100 | — | — |
| 2011-09-06 | $12.33 | $36.34 | 13,200 | — | — |
| 2011-09-02 | $12.75 | $37.58 | 3,300 | — | — |
| 2011-09-01 | $12.06 | $35.54 | 9,900 | — | — |
| 2011-08-31 | $11.67 | $34.39 | 0 | — | — |
| 2011-08-30 | $11.67 | $34.39 | 6,000 | — | — |
| 2011-08-29 | $11.87 | $34.96 | 9,600 | — | — |
| 2011-08-26 | $11.90 | $35.06 | 11,100 | — | — |
| 2011-08-25 | $11.38 | $33.53 | 2,400 | — | — |
| 2011-08-24 | $11.48 | $33.84 | 3,600 | — | — |
| 2011-08-23 | $11.18 | $32.93 | 600 | — | — |
| 2011-08-22 | $11.50 | $33.88 | 0 | — | — |
| 2011-08-19 | $11.50 | $33.88 | 2,400 | — | — |
| 2011-08-18 | $11.67 | $34.38 | 3,300 | — | — |
| 2011-08-17 | $11.82 | $34.82 | 1,800 | — | — |
| 2011-08-16 | $11.81 | $34.81 | 600 | — | — |
| 2011-08-15 | $11.83 | $34.85 | 24,900 | — | — |
| 2011-08-12 | $11.28 | $33.25 | 6,300 | — | — |
| 2011-08-11 | $11.04 | $32.53 | 5,400 | — | — |
| 2011-08-10 | $10.92 | $32.17 | 1,500 | — | — |
| 2011-08-09 | $10.93 | $32.20 | 12,300 | — | — |
| 2011-08-08 | $11.12 | $32.75 | 12,900 | — | — |
| 2011-08-05 | $11.09 | $32.68 | 2,400 | — | — |
| 2011-08-04 | $11.16 | $32.89 | 8,400 | — | — |
| 2011-08-03 | $10.93 | $32.20 | 900 | — | — |
| 2011-08-02 | $10.75 | $31.66 | 1,800 | — | — |
| 2011-08-01 | $10.88 | $32.06 | 10,500 | — | — |
| 2011-07-29 | $10.73 | $31.63 | 2,700 | — | — |
| 2011-07-28 | $10.79 | $31.79 | 6,300 | — | — |
| 2011-07-27 | $10.72 | $31.59 | 3,300 | — | — |
| 2011-07-26 | $10.78 | $31.77 | 26,700 | — | — |
| 2011-07-25 | $10.55 | $31.09 | 12,900 | — | — |
| 2011-07-22 | $10.50 | $30.95 | 4,200 | — | — |
| 2011-07-21 | $10.61 | $31.27 | 1,200 | — | — |
| 2011-07-20 | $10.63 | $31.33 | 900 | — | — |
| 2011-07-19 | $10.50 | $30.94 | 900 | — | — |
| 2011-07-18 | $10.51 | $30.97 | 1,500 | — | — |
| 2011-07-15 | $10.65 | $31.39 | 1,200 | — | — |
| 2011-07-14 | $10.55 | $31.09 | 5,100 | — | — |
| 2011-07-13 | $10.50 | $30.94 | 12,000 | — | — |
| 2011-07-12 | $10.55 | $30.74 | 2,100 | — | — |
| 2011-07-11 | $10.52 | $30.65 | 5,100 | — | — |
| 2011-07-08 | $10.50 | $30.61 | 13,800 | — | — |
| 2011-07-07 | $10.38 | $30.27 | 144,600 | — | — |
| 2011-07-06 | $11.16 | $32.54 | 1,500 | — | — |
| 2011-07-05 | $10.79 | $31.46 | 2,100 | — | — |
| 2011-07-01 | $10.91 | $31.80 | 33,600 | — | — |
| 2011-06-30 | $10.85 | $31.64 | 2,700 | — | — |
| 2011-06-29 | $10.55 | $30.75 | 0 | — | — |
| 2011-06-28 | $10.55 | $30.75 | 21,300 | — | — |
| 2011-06-27 | $10.53 | $30.69 | 16,800 | — | — |
| 2011-06-24 | $10.43 | $30.41 | 23,400 | — | — |
| 2011-06-23 | $10.65 | $31.04 | 42,300 | — | — |
| 2011-06-22 | $10.53 | $30.70 | 18,600 | — | — |
| 2011-06-21 | $10.86 | $31.66 | 1,500 | — | — |
| 2011-06-20 | $10.85 | $31.63 | 1,800 | — | — |
| 2011-06-17 | $11.15 | $32.51 | 1,500 | — | — |
| 2011-06-16 | $11.04 | $32.17 | 17,100 | — | — |
| 2011-06-15 | $10.84 | $31.59 | 1,500 | — | — |
| 2011-06-14 | $10.85 | $31.63 | 3,000 | — | — |
| 2011-06-13 | $11.32 | $33.01 | 3,600 | — | — |
| 2011-06-10 | $11.14 | $32.48 | 3,600 | — | — |
| 2011-06-09 | $10.90 | $31.77 | 0 | — | — |
| 2011-06-08 | $10.90 | $31.77 | 2,100 | — | — |
| 2011-06-07 | $10.95 | $31.92 | 0 | — | — |
| 2011-06-06 | $10.95 | $31.92 | 1,200 | — | — |
| 2011-06-03 | $10.85 | $31.64 | 300 | — | — |
| 2011-06-02 | $11.33 | $33.03 | 0 | — | — |
| 2011-06-01 | $11.33 | $33.03 | 600 | — | — |
| 2011-05-31 | $10.81 | $31.51 | 600 | — | — |
| 2011-05-27 | $11.03 | $32.14 | 3,000 | — | — |
| 2011-05-26 | $11.05 | $32.22 | 2,400 | — | — |
| 2011-05-25 | $10.86 | $31.65 | 600 | — | — |
| 2011-05-24 | $11.01 | $32.09 | 3,000 | — | — |
| 2011-05-23 | $10.92 | $31.84 | 900 | — | — |
| 2011-05-20 | $11.33 | $33.03 | 600 | — | — |
| 2011-05-19 | $11.00 | $32.06 | 2,400 | — | — |
| 2011-05-18 | $10.98 | $32.01 | 0 | — | — |
| 2011-05-17 | $10.98 | $32.01 | 900 | — | — |
| 2011-05-16 | $10.79 | $31.45 | 600 | — | — |
| 2011-05-13 | $10.79 | $31.46 | 7,200 | — | — |
| 2011-05-12 | $11.32 | $33.01 | 2,100 | — | — |
| 2011-05-11 | $11.05 | $32.21 | 1,800 | — | — |
| 2011-05-10 | $11.10 | $32.35 | 3,600 | — | — |
| 2011-05-09 | $11.12 | $32.41 | 2,700 | — | — |
| 2011-05-06 | $11.17 | $32.57 | 600 | — | — |
| 2011-05-05 | $11.17 | $32.57 | 0 | — | — |
| 2011-05-04 | $11.17 | $32.57 | 1,800 | — | — |
| 2011-05-03 | $11.18 | $32.59 | 900 | — | — |
| 2011-05-02 | $11.17 | $32.57 | 11,700 | — | — |
| 2011-04-29 | $11.43 | $33.32 | 2,100 | — | — |
| 2011-04-28 | $11.42 | $33.28 | 600 | — | — |
| 2011-04-27 | $11.39 | $33.19 | 2,100 | — | — |
| 2011-04-26 | $11.32 | $33.00 | 600 | — | — |
| 2011-04-25 | $11.42 | $33.28 | 1,800 | — | — |
| 2011-04-21 | $11.30 | $32.94 | 9,600 | — | — |
| 2011-04-20 | $11.30 | $32.94 | 3,600 | — | — |
| 2011-04-19 | $11.40 | $33.22 | 1,200 | — | — |
| 2011-04-18 | $11.24 | $32.76 | 3,000 | — | — |
| 2011-04-15 | $11.33 | $33.03 | 900 | — | — |
| 2011-04-14 | $11.23 | $32.73 | 1,200 | — | — |
| 2011-04-13 | $11.31 | $32.98 | 0 | — | — |
| 2011-04-12 | $11.31 | $32.65 | 300 | — | — |
| 2011-04-11 | $11.31 | $32.65 | 2,400 | — | — |
| 2011-04-08 | $11.45 | $33.04 | 1,800 | — | — |
| 2011-04-07 | $11.48 | $33.14 | 900 | — | — |
| 2011-04-06 | $11.21 | $32.34 | 600 | — | — |
| 2011-04-05 | $11.26 | $32.48 | 600 | — | — |
| 2011-04-04 | $11.48 | $33.14 | 0 | — | — |
| 2011-04-01 | $11.48 | $33.14 | 8,100 | — | — |
| 2011-03-31 | $11.38 | $32.85 | 1,800 | — | — |
| 2011-03-30 | $11.42 | $32.94 | 25,800 | — | — |
| 2011-03-29 | $11.56 | $33.36 | 30,900 | — | — |
| 2011-03-28 | $11.07 | $31.93 | 1,800 | — | — |
| 2011-03-25 | $10.93 | $31.53 | 17,100 | — | — |
| 2011-03-24 | $11.15 | $32.16 | 16,200 | — | — |
| 2011-03-23 | $10.76 | $31.06 | 6,300 | — | — |
| 2011-03-22 | $10.42 | $30.06 | 2,100 | — | — |
| 2011-03-21 | $10.42 | $30.06 | 0 | — | — |
| 2011-03-18 | $10.42 | $30.06 | 900 | — | — |
| 2011-03-17 | $10.47 | $30.20 | 5,700 | — | — |
| 2011-03-16 | $10.48 | $30.23 | 300 | — | — |
| 2011-03-15 | $10.50 | $30.31 | 900 | — | — |
| 2011-03-14 | $10.65 | $30.73 | 300 | — | — |
| 2011-03-11 | $10.67 | $30.78 | 0 | — | — |
| 2011-03-10 | $10.67 | $30.78 | 0 | — | — |
| 2011-03-09 | $10.67 | $30.78 | 0 | — | — |
| 2011-03-08 | $10.67 | $30.78 | 1,500 | — | — |
| 2011-03-07 | $10.67 | $30.78 | 1,500 | — | — |
| 2011-03-04 | $10.61 | $30.63 | 0 | — | — |
| 2011-03-03 | $10.61 | $30.63 | 0 | — | — |
| 2011-03-02 | $10.61 | $30.63 | 5,700 | — | — |
| 2011-03-01 | $10.34 | $29.84 | 3,900 | — | — |
| 2011-02-28 | $10.47 | $30.21 | 3,600 | — | — |
| 2011-02-25 | $10.47 | $30.21 | 0 | — | — |
| 2011-02-24 | $10.47 | $30.21 | 0 | — | — |
| 2011-02-23 | $10.47 | $30.21 | 3,000 | — | — |
| 2011-02-22 | $10.40 | $30.00 | 1,800 | — | — |
| 2011-02-18 | $10.38 | $29.95 | 8,400 | — | — |
| 2011-02-17 | $10.57 | $30.49 | 600 | — | — |
| 2011-02-16 | $10.49 | $30.27 | 1,200 | — | — |
| 2011-02-15 | $10.37 | $29.93 | 0 | — | — |
| 2011-02-14 | $10.37 | $29.93 | 0 | — | — |
| 2011-02-11 | $10.37 | $29.93 | 0 | — | — |
| 2011-02-10 | $10.37 | $29.93 | 5,400 | — | — |
| 2011-02-09 | $10.50 | $30.31 | 0 | — | — |
| 2011-02-08 | $10.50 | $30.31 | 0 | — | — |
| 2011-02-07 | $10.50 | $30.31 | 2,700 | — | — |
| 2011-02-04 | $10.68 | $30.81 | 300 | — | — |
| 2011-02-03 | $10.67 | $30.78 | 0 | — | — |
| 2011-02-02 | $10.67 | $30.78 | 4,200 | — | — |
| 2011-02-01 | $10.67 | $30.78 | 1,800 | — | — |
| 2011-01-31 | $10.35 | $29.87 | 0 | — | — |
| 2011-01-28 | $10.35 | $29.87 | 1,800 | — | — |
| 2011-01-27 | $10.35 | $29.87 | 2,400 | — | — |
| 2011-01-26 | $10.43 | $30.10 | 13,500 | — | — |
| 2011-01-25 | $10.25 | $29.58 | 0 | — | — |
| 2011-01-24 | $10.25 | $29.58 | 4,500 | — | — |
| 2011-01-21 | $10.17 | $29.35 | 10,800 | — | — |
| 2011-01-20 | $10.37 | $29.91 | 0 | — | — |
| 2011-01-19 | $10.37 | $29.91 | 300 | — | — |
| 2011-01-18 | $10.37 | $29.91 | 3,300 | — | — |
| 2011-01-14 | $10.37 | $29.91 | 1,800 | — | — |
| 2011-01-13 | $10.40 | $30.01 | 1,500 | — | — |
| 2011-01-12 | $10.37 | $29.92 | 7,500 | — | — |
| 2011-01-11 | $10.56 | $30.15 | 3,600 | — | — |
| 2011-01-10 | $10.38 | $29.64 | 6,600 | — | — |
| 2011-01-07 | $10.43 | $29.78 | 10,200 | — | — |
| 2011-01-06 | $10.66 | $30.44 | 1,800 | — | — |
| 2011-01-05 | $10.59 | $30.23 | 1,800 | — | — |
| 2011-01-04 | $10.50 | $29.96 | 5,100 | — | — |
| 2011-01-03 | $10.57 | $30.16 | 0 | — | — |