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
- 2004-08-12 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 | $7.48 | $7.48 | 116,187 | — | — |
| 2011-12-29 | $7.76 | $7.76 | 41,506 | — | — |
| 2011-12-28 | $7.66 | $7.66 | 62,209 | — | — |
| 2011-12-27 | $7.66 | $7.66 | 20,298 | — | — |
| 2011-12-23 | $7.66 | $7.66 | 15,585 | — | — |
| 2011-12-22 | $7.66 | $7.66 | 23,531 | — | — |
| 2011-12-21 | $7.76 | $7.76 | 18,796 | — | — |
| 2011-12-20 | $7.85 | $7.85 | 28,693 | — | — |
| 2011-12-19 | $7.66 | $7.66 | 81,805 | — | — |
| 2011-12-16 | $8.21 | $8.21 | 34,853 | — | — |
| 2011-12-15 | $8.21 | $8.21 | 22,216 | — | — |
| 2011-12-14 | $8.21 | $8.21 | 18,753 | — | — |
| 2011-12-13 | $8.12 | $8.12 | 51,238 | — | — |
| 2011-12-12 | $8.12 | $8.12 | 20,638 | — | — |
| 2011-12-09 | $8.12 | $8.12 | 31,872 | — | — |
| 2011-12-08 | $8.03 | $8.03 | 49,408 | — | — |
| 2011-12-07 | $8.67 | $8.67 | 30,491 | — | — |
| 2011-12-06 | $9.12 | $9.12 | 23,367 | — | — |
| 2011-12-05 | $9.49 | $9.49 | 20,671 | — | — |
| 2011-12-02 | $8.94 | $8.94 | 20,144 | — | — |
| 2011-12-01 | $9.03 | $9.03 | 33,746 | — | — |
| 2011-11-30 | $9.40 | $9.40 | 162,438 | — | — |
| 2011-11-29 | $9.58 | $9.58 | 10,489 | — | — |
| 2011-11-28 | $9.76 | $9.76 | 22,150 | — | — |
| 2011-11-25 | $8.85 | $8.85 | 2,773 | — | — |
| 2011-11-23 | $8.67 | $8.67 | 17,010 | — | — |
| 2011-11-22 | $8.85 | $8.85 | 18,731 | — | — |
| 2011-11-21 | $9.03 | $9.03 | 24,057 | — | — |
| 2011-11-18 | $9.22 | $9.22 | 18,314 | — | — |
| 2011-11-17 | $9.12 | $9.12 | 20,780 | — | — |
| 2011-11-16 | $9.40 | $9.40 | 15,158 | — | — |
| 2011-11-15 | $9.95 | $9.95 | 14,675 | — | — |
| 2011-11-14 | $9.67 | $9.67 | 30,754 | — | — |
| 2011-11-11 | $9.85 | $9.85 | 40,815 | — | — |
| 2011-11-10 | $9.49 | $9.49 | 24,024 | — | — |
| 2011-11-09 | $9.67 | $9.67 | 33,888 | — | — |
| 2011-11-08 | $10.40 | $10.40 | 50,383 | — | — |
| 2011-11-07 | $11.41 | $11.41 | 31,740 | — | — |
| 2011-11-04 | $10.68 | $10.68 | 3,661 | — | — |
| 2011-11-03 | $10.77 | $10.77 | 12,966 | — | — |
| 2011-11-02 | $10.40 | $10.40 | 8,713 | — | — |
| 2011-11-01 | $10.04 | $10.04 | 12,977 | — | — |
| 2011-10-31 | $10.58 | $10.58 | 12,736 | — | — |
| 2011-10-28 | $11.22 | $11.22 | 22,610 | — | — |
| 2011-10-27 | $10.40 | $10.40 | 49,989 | — | — |
| 2011-10-26 | $9.22 | $9.22 | 22,764 | — | — |
| 2011-10-25 | $8.94 | $8.94 | 18,183 | — | — |
| 2011-10-24 | $9.67 | $9.67 | 17,788 | — | — |
| 2011-10-21 | $9.12 | $9.12 | 20,714 | — | — |
| 2011-10-20 | $9.12 | $9.12 | 11,376 | — | — |
| 2011-10-19 | $9.31 | $9.31 | 21,569 | — | — |
| 2011-10-18 | $9.58 | $9.58 | 19,542 | — | — |
| 2011-10-17 | $9.40 | $9.40 | 30,830 | — | — |
| 2011-10-14 | $10.13 | $10.13 | 38,042 | — | — |
| 2011-10-13 | $10.22 | $10.22 | 7,003 | — | — |
| 2011-10-12 | $10.13 | $10.13 | 21,580 | — | — |
| 2011-10-11 | $10.04 | $10.04 | 19,575 | — | — |
| 2011-10-10 | $9.95 | $9.95 | 24,912 | — | — |
| 2011-10-07 | $9.76 | $9.76 | 25,635 | — | — |
| 2011-10-06 | $10.95 | $10.95 | 39,040 | — | — |
| 2011-10-05 | $9.67 | $9.67 | 27,740 | — | — |
| 2011-10-04 | $10.13 | $10.13 | 43,873 | — | — |
| 2011-10-03 | $9.49 | $9.49 | 37,834 | — | — |
| 2011-09-30 | $10.13 | $10.13 | 30,140 | — | — |
| 2011-09-29 | $10.95 | $10.95 | 16,122 | — | — |
| 2011-09-28 | $10.95 | $10.95 | 18,807 | — | — |
| 2011-09-27 | $12.41 | $12.41 | 26,403 | — | — |
| 2011-09-26 | $10.95 | $10.95 | 18,731 | — | — |
| 2011-09-23 | $10.86 | $10.86 | 28,058 | — | — |
| 2011-09-22 | $10.58 | $10.58 | 39,500 | — | — |
| 2011-09-21 | $12.23 | $12.23 | 29,789 | — | — |
| 2011-09-20 | $12.68 | $12.68 | 25,274 | — | — |
| 2011-09-19 | $12.50 | $12.50 | 20,682 | — | — |
| 2011-09-16 | $12.96 | $12.96 | 35,839 | — | — |
| 2011-09-15 | $12.86 | $12.86 | 16,166 | — | — |
| 2011-09-14 | $12.77 | $12.77 | 18,216 | — | — |
| 2011-09-13 | $12.86 | $12.86 | 24,616 | — | — |
| 2011-09-12 | $12.41 | $12.41 | 36,354 | — | — |
| 2011-09-09 | $12.32 | $12.32 | 32,683 | — | — |
| 2011-09-08 | $12.50 | $12.50 | 34,886 | — | — |
| 2011-09-07 | $13.05 | $13.05 | 43,215 | — | — |
| 2011-09-06 | $12.68 | $12.68 | 50,252 | — | — |
| 2011-09-02 | $12.59 | $12.59 | 59,929 | — | — |
| 2011-09-01 | $12.77 | $12.77 | 100,437 | — | — |
| 2011-08-31 | $11.86 | $11.86 | 205,763 | — | — |
| 2011-08-30 | $10.22 | $10.22 | 42,974 | — | — |
| 2011-08-29 | $9.85 | $9.85 | 82,299 | — | — |
| 2011-08-26 | $8.67 | $8.67 | 89,017 | — | — |
| 2011-08-25 | $8.30 | $8.30 | 52,181 | — | — |
| 2011-08-24 | $9.31 | $9.31 | 43,106 | — | — |
| 2011-08-23 | $9.12 | $9.12 | 139,981 | — | — |
| 2011-08-22 | $8.58 | $8.58 | 132,605 | — | — |
| 2011-08-19 | $8.85 | $8.85 | 100,273 | — | — |
| 2011-08-18 | $9.03 | $9.03 | 179,777 | — | — |
| 2011-08-17 | $9.40 | $9.40 | 176,686 | — | — |
| 2011-08-16 | $9.76 | $9.76 | 168,039 | — | — |
| 2011-08-15 | $10.58 | $10.58 | 345,130 | — | — |
| 2011-08-12 | $9.85 | $9.85 | 100,295 | — | — |
| 2011-08-11 | $9.95 | $9.95 | 177,070 | — | — |
| 2011-08-10 | $10.04 | $10.04 | 241,383 | — | — |
| 2011-08-09 | $10.86 | $10.86 | 598,690 | — | — |
| 2011-08-08 | $26.00 | $26.00 | 68,040 | — | — |
| 2011-08-05 | $25.27 | $25.27 | 58,614 | — | — |
| 2011-08-04 | $25.36 | $25.36 | 54,712 | — | — |
| 2011-08-03 | $27.55 | $27.55 | 21,186 | — | — |
| 2011-08-02 | $27.46 | $27.46 | 20,769 | — | — |
| 2011-08-01 | $29.65 | $29.65 | 16,418 | — | — |
| 2011-07-29 | $29.65 | $29.65 | 27,553 | — | — |
| 2011-07-28 | $29.38 | $29.38 | 27,290 | — | — |
| 2011-07-27 | $29.84 | $29.84 | 24,474 | — | — |
| 2011-07-26 | $31.48 | $31.48 | 11,267 | — | — |
| 2011-07-25 | $31.30 | $31.30 | 23,005 | — | — |
| 2011-07-22 | $32.30 | $32.30 | 11,892 | — | — |
| 2011-07-21 | $31.66 | $31.66 | 24,726 | — | — |
| 2011-07-20 | $31.84 | $31.84 | 14,522 | — | — |
| 2011-07-19 | $32.48 | $32.48 | 15,311 | — | — |
| 2011-07-18 | $30.75 | $30.75 | 18,457 | — | — |
| 2011-07-15 | $32.03 | $32.03 | 25,087 | — | — |
| 2011-07-14 | $30.93 | $30.93 | 16,133 | — | — |
| 2011-07-13 | $30.84 | $30.84 | 23,268 | — | — |
| 2011-07-12 | $31.30 | $31.30 | 23,980 | — | — |
| 2011-07-11 | $30.93 | $30.93 | 22,709 | — | — |
| 2011-07-08 | $31.39 | $31.39 | 15,508 | — | — |
| 2011-07-07 | $31.57 | $31.57 | 28,715 | — | — |
| 2011-07-06 | $31.20 | $31.20 | 23,082 | — | — |
| 2011-07-05 | $30.93 | $30.93 | 28,595 | — | — |
| 2011-07-01 | $32.57 | $32.57 | 31,280 | — | — |
| 2011-06-30 | $32.03 | $32.03 | 88,086 | — | — |
| 2011-06-29 | $32.66 | $32.66 | 64,653 | — | — |
| 2011-06-28 | $32.30 | $32.30 | 24,309 | — | — |
| 2011-06-27 | $32.30 | $32.30 | 76,961 | — | — |
| 2011-06-24 | $32.85 | $32.85 | 234,500 | — | — |
| 2011-06-23 | $31.48 | $31.48 | 37,680 | — | — |
| 2011-06-22 | $31.11 | $31.11 | 134,096 | — | — |
| 2011-06-21 | $29.56 | $29.56 | 54,581 | — | — |
| 2011-06-20 | $27.92 | $27.92 | 40,673 | — | — |
| 2011-06-17 | $27.65 | $27.65 | 45,911 | — | — |
| 2011-06-16 | $27.46 | $27.46 | 36,606 | — | — |
| 2011-06-15 | $27.46 | $27.46 | 20,868 | — | — |
| 2011-06-14 | $27.37 | $27.37 | 26,819 | — | — |
| 2011-06-13 | $26.46 | $26.46 | 35,642 | — | — |
| 2011-06-10 | $27.28 | $27.28 | 40,914 | — | — |
| 2011-06-09 | $29.20 | $29.20 | 10,839 | — | — |
| 2011-06-08 | $28.83 | $28.83 | 16,856 | — | — |
| 2011-06-07 | $29.56 | $29.56 | 31,433 | — | — |
| 2011-06-06 | $29.11 | $29.11 | 24,934 | — | — |
| 2011-06-03 | $30.29 | $30.29 | 29,614 | — | — |
| 2011-06-02 | $29.93 | $29.93 | 11,355 | — | — |
| 2011-06-01 | $29.93 | $29.93 | 15,092 | — | — |
| 2011-05-31 | $31.48 | $31.48 | 25,646 | — | — |
| 2011-05-27 | $31.30 | $31.30 | 9,206 | — | — |
| 2011-05-26 | $31.48 | $31.48 | 28,748 | — | — |
| 2011-05-25 | $30.20 | $30.20 | 12,100 | — | — |
| 2011-05-24 | $29.47 | $29.47 | 37,089 | — | — |
| 2011-05-23 | $30.38 | $30.38 | 24,649 | — | — |
| 2011-05-20 | $30.75 | $30.75 | 11,683 | — | — |
| 2011-05-19 | $31.48 | $31.48 | 17,152 | — | — |
| 2011-05-18 | $31.30 | $31.30 | 18,194 | — | — |
| 2011-05-17 | $31.02 | $31.02 | 16,429 | — | — |
| 2011-05-16 | $30.75 | $30.75 | 24,879 | — | — |
| 2011-05-13 | $31.30 | $31.30 | 17,185 | — | — |
| 2011-05-12 | $31.93 | $31.93 | 30,052 | — | — |
| 2011-05-11 | $30.11 | $30.11 | 17,350 | — | — |
| 2011-05-10 | $30.29 | $30.29 | 54,482 | — | — |
| 2011-05-09 | $30.57 | $30.57 | 14,960 | — | — |
| 2011-05-06 | $30.66 | $30.66 | 25,866 | — | — |
| 2011-05-05 | $30.29 | $30.29 | 52,049 | — | — |
| 2011-05-04 | $30.93 | $30.93 | 58,176 | — | — |
| 2011-05-03 | $30.84 | $30.84 | 122,336 | — | — |
| 2011-05-02 | $36.59 | $36.59 | 40,289 | — | — |
| 2011-04-29 | $35.49 | $35.49 | 36,168 | — | — |
| 2011-04-28 | $36.59 | $36.59 | 14,007 | — | — |
| 2011-04-27 | $36.59 | $36.59 | 19,684 | — | — |
| 2011-04-26 | $36.31 | $36.31 | 33,702 | — | — |
| 2011-04-25 | $36.77 | $36.77 | 21,076 | — | — |
| 2011-04-21 | $34.67 | $34.67 | 19,388 | — | — |
| 2011-04-20 | $34.76 | $34.76 | 20,725 | — | — |
| 2011-04-19 | $34.12 | $34.12 | 17,240 | — | — |
| 2011-04-18 | $34.95 | $34.95 | 15,256 | — | — |
| 2011-04-15 | $36.22 | $36.22 | 13,963 | — | — |
| 2011-04-14 | $36.22 | $36.22 | 30,239 | — | — |
| 2011-04-13 | $34.67 | $34.67 | 13,042 | — | — |
| 2011-04-12 | $35.13 | $35.13 | 28,014 | — | — |
| 2011-04-11 | $36.13 | $36.13 | 17,591 | — | — |
| 2011-04-08 | $36.86 | $36.86 | 54,855 | — | — |
| 2011-04-07 | $36.50 | $36.50 | 41,352 | — | — |
| 2011-04-06 | $37.50 | $37.50 | 49,989 | — | — |
| 2011-04-05 | $38.69 | $38.69 | 193,400 | — | — |
| 2011-04-04 | $36.86 | $36.86 | 149,768 | — | — |
| 2011-04-01 | $35.31 | $35.31 | 20,484 | — | — |
| 2011-03-31 | $35.31 | $35.31 | 16,626 | — | — |
| 2011-03-30 | $35.22 | $35.22 | 21,328 | — | — |
| 2011-03-29 | $35.58 | $35.58 | 22,062 | — | — |
| 2011-03-28 | $34.76 | $34.76 | 20,057 | — | — |
| 2011-03-25 | $34.58 | $34.58 | 28,956 | — | — |
| 2011-03-24 | $34.22 | $34.22 | 17,898 | — | — |
| 2011-03-23 | $34.40 | $34.40 | 28,606 | — | — |
| 2011-03-22 | $33.85 | $33.85 | 26,655 | — | — |
| 2011-03-21 | $33.03 | $33.03 | 33,373 | — | — |
| 2011-03-18 | $32.21 | $32.21 | 33,735 | — | — |
| 2011-03-17 | $31.20 | $31.20 | 12,275 | — | — |
| 2011-03-16 | $31.02 | $31.02 | 33,428 | — | — |
| 2011-03-15 | $32.21 | $32.21 | 24,156 | — | — |
| 2011-03-14 | $32.85 | $32.85 | 25,175 | — | — |
| 2011-03-11 | $32.85 | $32.85 | 25,548 | — | — |
| 2011-03-10 | $33.49 | $33.49 | 36,661 | — | — |
| 2011-03-09 | $34.95 | $34.95 | 45,484 | — | — |
| 2011-03-08 | $34.40 | $34.40 | 15,125 | — | — |
| 2011-03-07 | $34.31 | $34.31 | 20,999 | — | — |
| 2011-03-04 | $33.39 | $33.39 | 23,454 | — | — |
| 2011-03-03 | $33.58 | $33.58 | 34,239 | — | — |
| 2011-03-02 | $35.04 | $35.04 | 21,208 | — | — |
| 2011-03-01 | $34.58 | $34.58 | 56,499 | — | — |
| 2011-02-28 | $36.04 | $36.04 | 54,953 | — | — |
| 2011-02-25 | $36.41 | $36.41 | 35,971 | — | — |
| 2011-02-24 | $35.58 | $35.58 | 24,068 | — | — |
| 2011-02-23 | $35.31 | $35.31 | 41,812 | — | — |
| 2011-02-22 | $34.76 | $34.76 | 32,562 | — | — |
| 2011-02-18 | $34.76 | $34.76 | 35,752 | — | — |
| 2011-02-17 | $34.03 | $34.03 | 35,653 | — | — |
| 2011-02-16 | $33.85 | $33.85 | 35,357 | — | — |
| 2011-02-15 | $32.12 | $32.12 | 17,920 | — | — |
| 2011-02-14 | $33.21 | $33.21 | 11,300 | — | — |
| 2011-02-11 | $33.30 | $33.30 | 17,339 | — | — |
| 2011-02-10 | $32.85 | $32.85 | 12,790 | — | — |
| 2011-02-09 | $31.93 | $31.93 | 9,031 | — | — |
| 2011-02-08 | $31.93 | $31.93 | 24,419 | — | — |
| 2011-02-07 | $32.03 | $32.03 | 52,871 | — | — |
| 2011-02-04 | $30.66 | $30.66 | 24,594 | — | — |
| 2011-02-03 | $31.75 | $31.75 | 18,084 | — | — |
| 2011-02-02 | $31.57 | $31.57 | 32,102 | — | — |
| 2011-02-01 | $31.57 | $31.57 | 63,480 | — | — |
| 2011-01-31 | $30.66 | $30.66 | 32,113 | — | — |
| 2011-01-28 | $29.56 | $29.56 | 81,762 | — | — |
| 2011-01-27 | $31.84 | $31.84 | 21,142 | — | — |
| 2011-01-26 | $32.66 | $32.66 | 20,408 | — | — |
| 2011-01-25 | $32.57 | $32.57 | 20,846 | — | — |
| 2011-01-24 | $33.03 | $33.03 | 44,498 | — | — |
| 2011-01-21 | $31.57 | $31.57 | 29,132 | — | — |
| 2011-01-20 | $31.75 | $31.75 | 18,479 | — | — |
| 2011-01-19 | $32.21 | $32.21 | 36,541 | — | — |
| 2011-01-18 | $33.03 | $33.03 | 45,089 | — | — |
| 2011-01-14 | $32.39 | $32.39 | 35,839 | — | — |
| 2011-01-13 | $33.58 | $33.58 | 25,120 | — | — |
| 2011-01-12 | $33.67 | $33.67 | 39,905 | — | — |
| 2011-01-11 | $33.76 | $33.76 | 27,060 | — | — |
| 2011-01-10 | $34.22 | $34.22 | 11,398 | — | — |
| 2011-01-07 | $33.30 | $33.30 | 25,263 | — | — |
| 2011-01-06 | $33.94 | $33.94 | 53,046 | — | — |
| 2011-01-05 | $34.67 | $34.67 | 33,439 | — | — |
| 2011-01-04 | $34.85 | $34.85 | 22,249 | — | — |
| 2011-01-03 | $35.86 | $35.86 | 15,169 | — | — |