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
- 2005-12-15 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 | $14.00 | $14.00 | 41 |
| 2011-12-29 | $14.00 | $14.00 | 201 |
| 2011-12-28 | $14.00 | $14.00 | 520 |
| 2011-12-27 | $14.00 | $14.00 | 125 |
| 2011-12-23 | $14.00 | $14.00 | 49 |
| 2011-12-22 | $14.00 | $14.00 | 1,565 |
| 2011-12-21 | $14.00 | $14.00 | 0 |
| 2011-12-20 | $14.00 | $14.00 | 384 |
| 2011-12-19 | $14.00 | $14.00 | 300 |
| 2011-12-16 | $14.00 | $14.00 | 343 |
| 2011-12-15 | $14.00 | $14.00 | 26 |
| 2011-12-14 | $14.00 | $14.00 | 442 |
| 2011-12-13 | $14.00 | $14.00 | 2,596 |
| 2011-12-12 | $16.00 | $16.00 | 272 |
| 2011-12-09 | $16.00 | $16.00 | 700 |
| 2011-12-08 | $16.00 | $16.00 | 2,555 |
| 2011-12-07 | $16.00 | $16.00 | 1,000 |
| 2011-12-06 | $16.00 | $16.00 | 1,315 |
| 2011-12-05 | $14.00 | $14.00 | 15 |
| 2011-12-02 | $16.00 | $16.00 | 0 |
| 2011-12-01 | $16.00 | $16.00 | 180 |
| 2011-11-30 | $14.00 | $14.00 | 387 |
| 2011-11-29 | $16.00 | $16.00 | 91 |
| 2011-11-28 | $16.00 | $16.00 | 3 |
| 2011-11-25 | $16.00 | $16.00 | 0 |
| 2011-11-23 | $16.00 | $16.00 | 30 |
| 2011-11-22 | $16.00 | $16.00 | 1 |
| 2011-11-21 | $16.00 | $16.00 | 2,268 |
| 2011-11-18 | $16.00 | $16.00 | 2,315 |
| 2011-11-17 | $16.00 | $16.00 | 978 |
| 2011-11-16 | $16.00 | $16.00 | 1,462 |
| 2011-11-15 | $14.00 | $14.00 | 71 |
| 2011-11-14 | $14.00 | $14.00 | 64 |
| 2011-11-11 | $14.00 | $14.00 | 39 |
| 2011-11-10 | $14.00 | $14.00 | 910 |
| 2011-11-09 | $16.00 | $16.00 | 0 |
| 2011-11-08 | $16.00 | $16.00 | 32 |
| 2011-11-07 | $16.00 | $16.00 | 310 |
| 2011-11-04 | $14.00 | $14.00 | 3 |
| 2011-11-03 | $14.00 | $14.00 | 15 |
| 2011-11-02 | $16.00 | $16.00 | 18 |
| 2011-11-01 | $16.00 | $16.00 | 0 |
| 2011-10-31 | $16.00 | $16.00 | 1,284 |
| 2011-10-28 | $16.00 | $16.00 | 6,390 |
| 2011-10-27 | $16.00 | $16.00 | 4,095 |
| 2011-10-26 | $16.00 | $16.00 | 1,790 |
| 2011-10-25 | $16.00 | $16.00 | 2,193 |
| 2011-10-24 | $16.00 | $16.00 | 2,083 |
| 2011-10-21 | $18.00 | $18.00 | 1,662 |
| 2011-10-20 | $16.00 | $16.00 | 2,210 |
| 2011-10-19 | $18.00 | $18.00 | 1,835 |
| 2011-10-18 | $18.00 | $18.00 | 250 |
| 2011-10-17 | $18.00 | $18.00 | 1,928 |
| 2011-10-14 | $18.00 | $18.00 | 77 |
| 2011-10-13 | $18.00 | $18.00 | 175 |
| 2011-10-12 | $18.00 | $18.00 | 28 |
| 2011-10-11 | $18.00 | $18.00 | 1,000 |
| 2011-10-10 | $16.00 | $16.00 | 400 |
| 2011-10-07 | $16.00 | $16.00 | 15 |
| 2011-10-06 | $18.00 | $18.00 | 62 |
| 2011-10-05 | $18.00 | $18.00 | 12,498 |
| 2011-10-04 | $16.00 | $16.00 | 485 |
| 2011-10-03 | $18.00 | $18.00 | 335 |
| 2011-09-30 | $20.00 | $20.00 | 2,936 |
| 2011-09-29 | $20.00 | $20.00 | 1,483 |
| 2011-09-28 | $20.00 | $20.00 | 4,153 |
| 2011-09-27 | $20.00 | $20.00 | 1,292 |
| 2011-09-26 | $20.00 | $20.00 | 2,544 |
| 2011-09-23 | $20.00 | $20.00 | 3,977 |
| 2011-09-22 | $20.00 | $20.00 | 1,033 |
| 2011-09-21 | $20.00 | $20.00 | 8,930 |
| 2011-09-20 | $20.00 | $20.00 | 21,838 |
| 2011-09-19 | $20.00 | $20.00 | 2,481 |
| 2011-09-16 | $20.00 | $20.00 | 5,407 |
| 2011-09-15 | $20.00 | $20.00 | 4,626 |
| 2011-09-14 | $20.00 | $20.00 | 15,530 |
| 2011-09-13 | $20.00 | $20.00 | 15,891 |
| 2011-09-12 | $20.00 | $20.00 | 7,061 |
| 2011-09-09 | $20.00 | $20.00 | 8,981 |
| 2011-09-08 | $20.00 | $20.00 | 16,593 |
| 2011-09-07 | $20.00 | $20.00 | 25,595 |
| 2011-09-06 | $18.00 | $18.00 | 3,278 |
| 2011-09-02 | $18.00 | $18.00 | 1,915 |
| 2011-09-01 | $18.00 | $18.00 | 6,510 |
| 2011-08-31 | $18.00 | $18.00 | 3,968 |
| 2011-08-30 | $18.00 | $18.00 | 6,001 |
| 2011-08-29 | $16.00 | $16.00 | 5,175 |
| 2011-08-26 | $16.00 | $16.00 | 670 |
| 2011-08-25 | $14.00 | $14.00 | 125 |
| 2011-08-24 | $14.00 | $14.00 | 14,332 |
| 2011-08-23 | $16.00 | $16.00 | 303 |
| 2011-08-22 | $16.00 | $16.00 | 275 |
| 2011-08-19 | $16.00 | $16.00 | 150 |
| 2011-08-18 | $16.00 | $16.00 | 54 |
| 2011-08-17 | $16.00 | $16.00 | 750 |
| 2011-08-16 | $16.00 | $16.00 | 300 |
| 2011-08-15 | $16.00 | $16.00 | 189 |
| 2011-08-12 | $16.00 | $16.00 | 150 |
| 2011-08-11 | $16.00 | $16.00 | 300 |
| 2011-08-10 | $14.00 | $14.00 | 9,417 |
| 2011-08-09 | $14.00 | $14.00 | 1,435 |
| 2011-08-08 | $14.00 | $14.00 | 290 |
| 2011-08-05 | $14.00 | $14.00 | 3,009 |
| 2011-08-04 | $16.00 | $16.00 | 1,142 |
| 2011-08-03 | $16.00 | $16.00 | 740 |
| 2011-08-02 | $16.00 | $16.00 | 30 |
| 2011-08-01 | $18.00 | $18.00 | 350 |
| 2011-07-29 | $18.00 | $18.00 | 3,472 |
| 2011-07-28 | $18.00 | $18.00 | 888 |
| 2011-07-27 | $18.00 | $18.00 | 51 |
| 2011-07-26 | $18.00 | $18.00 | 94 |
| 2011-07-25 | $18.00 | $18.00 | 463 |
| 2011-07-22 | $18.00 | $18.00 | 925 |
| 2011-07-21 | $18.00 | $18.00 | 1,492 |
| 2011-07-20 | $18.00 | $18.00 | 2,064 |
| 2011-07-19 | $18.00 | $18.00 | 700 |
| 2011-07-18 | $18.00 | $18.00 | 6,127 |
| 2011-07-15 | $18.00 | $18.00 | 529 |
| 2011-07-14 | $18.00 | $18.00 | 3,570 |
| 2011-07-13 | $18.00 | $18.00 | 483 |
| 2011-07-12 | $18.00 | $18.00 | 405 |
| 2011-07-11 | $18.00 | $18.00 | 878 |
| 2011-07-08 | $18.00 | $18.00 | 7,702 |
| 2011-07-07 | $18.00 | $18.00 | 27,015 |
| 2011-07-06 | $18.00 | $18.00 | 256 |
| 2011-07-05 | $18.00 | $18.00 | 1,156 |
| 2011-07-01 | $18.00 | $18.00 | 390 |
| 2011-06-30 | $18.00 | $18.00 | 20 |
| 2011-06-29 | $18.00 | $18.00 | 0 |
| 2011-06-28 | $18.00 | $18.00 | 750 |
| 2011-06-27 | $18.00 | $18.00 | 173 |
| 2011-06-24 | $18.00 | $18.00 | 1,203 |
| 2011-06-23 | $18.00 | $18.00 | 1,672 |
| 2011-06-22 | $18.00 | $18.00 | 1,790 |
| 2011-06-21 | $18.00 | $18.00 | 55 |
| 2011-06-20 | $18.00 | $18.00 | 25 |
| 2011-06-17 | $18.00 | $18.00 | 75 |
| 2011-06-16 | $18.00 | $18.00 | 13 |
| 2011-06-15 | $18.00 | $18.00 | 643 |
| 2011-06-14 | $18.00 | $18.00 | 300 |
| 2011-06-13 | $18.00 | $18.00 | 56,263 |
| 2011-06-10 | $20.00 | $20.00 | 1,420 |
| 2011-06-09 | $18.00 | $18.00 | 50 |
| 2011-06-08 | $18.00 | $18.00 | 1,045 |
| 2011-06-07 | $18.00 | $18.00 | 31 |
| 2011-06-06 | $20.00 | $20.00 | 0 |
| 2011-06-03 | $20.00 | $20.00 | 0 |
| 2011-06-02 | $20.00 | $20.00 | 0 |
| 2011-06-01 | $20.00 | $20.00 | 0 |
| 2011-05-31 | $20.00 | $20.00 | 2,130 |
| 2011-05-27 | $20.00 | $20.00 | 25,000 |
| 2011-05-26 | $18.00 | $18.00 | 0 |
| 2011-05-25 | $18.00 | $18.00 | 0 |
| 2011-05-24 | $18.00 | $18.00 | 0 |
| 2011-05-23 | $18.00 | $18.00 | 1,273 |
| 2011-05-20 | $18.00 | $18.00 | 6 |
| 2011-05-19 | $18.00 | $18.00 | 189 |
| 2011-05-18 | $20.00 | $20.00 | 1,447 |
| 2011-05-17 | $20.00 | $20.00 | 16,789 |
| 2011-05-16 | $16.00 | $16.00 | 55 |
| 2011-05-13 | $16.00 | $16.00 | 1,200 |
| 2011-05-12 | $20.00 | $20.00 | 1,071 |
| 2011-05-11 | $18.00 | $18.00 | 558 |
| 2011-05-10 | $16.00 | $16.00 | 945 |
| 2011-05-09 | $16.00 | $16.00 | 51 |
| 2011-05-06 | $18.00 | $18.00 | 0 |
| 2011-05-05 | $18.00 | $18.00 | 1,340 |
| 2011-05-04 | $18.00 | $18.00 | 95 |
| 2011-05-03 | $18.00 | $18.00 | 361 |
| 2011-05-02 | $18.00 | $18.00 | 31 |
| 2011-04-29 | $18.00 | $18.00 | 20 |
| 2011-04-28 | $18.00 | $18.00 | 1 |
| 2011-04-27 | $18.00 | $18.00 | 859 |
| 2011-04-26 | $18.00 | $18.00 | 5 |
| 2011-04-25 | $18.00 | $18.00 | 67 |
| 2011-04-21 | $18.00 | $18.00 | 494 |
| 2011-04-20 | $18.00 | $18.00 | 55,079 |
| 2011-04-19 | $18.00 | $18.00 | 300 |
| 2011-04-18 | $18.00 | $18.00 | 29 |
| 2011-04-15 | $18.00 | $18.00 | 354 |
| 2011-04-14 | $18.00 | $18.00 | 6 |
| 2011-04-13 | $18.00 | $18.00 | 1,448 |
| 2011-04-12 | $20.00 | $20.00 | 50 |
| 2011-04-11 | $20.00 | $20.00 | 101 |
| 2011-04-08 | $20.00 | $20.00 | 0 |
| 2011-04-07 | $20.00 | $20.00 | 33 |
| 2011-04-06 | $20.00 | $20.00 | 3,709 |
| 2011-04-05 | $18.00 | $18.00 | 438 |
| 2011-04-04 | $20.00 | $20.00 | 16,010 |
| 2011-04-01 | $20.00 | $20.00 | 25 |
| 2011-03-31 | $20.00 | $20.00 | 7 |
| 2011-03-30 | $20.00 | $20.00 | 29 |
| 2011-03-29 | $20.00 | $20.00 | 87 |
| 2011-03-28 | $20.00 | $20.00 | 458 |
| 2011-03-25 | $20.00 | $20.00 | 770 |
| 2011-03-24 | $20.00 | $20.00 | 5,410 |
| 2011-03-23 | $20.00 | $20.00 | 2,732 |
| 2011-03-22 | $20.00 | $20.00 | 1,730 |
| 2011-03-21 | $20.00 | $20.00 | 2,013 |
| 2011-03-18 | $20.00 | $20.00 | 2,827 |
| 2011-03-17 | $18.00 | $18.00 | 126 |
| 2011-03-16 | $18.00 | $18.00 | 66 |
| 2011-03-15 | $18.00 | $18.00 | 930 |
| 2011-03-14 | $20.00 | $20.00 | 566 |
| 2011-03-11 | $20.00 | $20.00 | 1,348 |
| 2011-03-10 | $18.00 | $18.00 | 67 |
| 2011-03-09 | $18.00 | $18.00 | 1,109 |
| 2011-03-08 | $20.00 | $20.00 | 131,804 |
| 2011-03-07 | $20.00 | $20.00 | 40 |
| 2011-03-04 | $20.00 | $20.00 | 500 |
| 2011-03-03 | $20.00 | $20.00 | 0 |
| 2011-03-02 | $20.00 | $20.00 | 677 |
| 2011-03-01 | $20.00 | $20.00 | 740 |
| 2011-02-28 | $20.00 | $20.00 | 835 |
| 2011-02-25 | $20.00 | $20.00 | 1 |
| 2011-02-24 | $20.00 | $20.00 | 18 |
| 2011-02-23 | $20.00 | $20.00 | 945 |
| 2011-02-22 | $22.00 | $22.00 | 287 |
| 2011-02-18 | $22.00 | $22.00 | 585 |
| 2011-02-17 | $22.00 | $22.00 | 266 |
| 2011-02-16 | $22.00 | $22.00 | 125 |
| 2011-02-15 | $22.00 | $22.00 | 850 |
| 2011-02-14 | $22.00 | $22.00 | 443 |
| 2011-02-11 | $22.00 | $22.00 | 7,935 |
| 2011-02-10 | $22.00 | $22.00 | 100 |
| 2011-02-09 | $22.00 | $22.00 | 1,193 |
| 2011-02-08 | $22.00 | $22.00 | 5,535 |
| 2011-02-07 | $24.00 | $24.00 | 3,748 |
| 2011-02-04 | $22.00 | $22.00 | 0 |
| 2011-02-03 | $22.00 | $22.00 | 325 |
| 2011-02-02 | $22.00 | $22.00 | 1,410 |
| 2011-02-01 | $20.00 | $20.00 | 3,925 |
| 2011-01-31 | $22.00 | $22.00 | 375 |
| 2011-01-28 | $22.00 | $22.00 | 1,036 |
| 2011-01-27 | $22.00 | $22.00 | 2,012 |
| 2011-01-26 | $24.00 | $24.00 | 3,966 |
| 2011-01-25 | $24.00 | $24.00 | 4,914 |
| 2011-01-24 | $22.00 | $22.00 | 468 |
| 2011-01-21 | $22.00 | $22.00 | 5 |
| 2011-01-20 | $22.00 | $22.00 | 6,429 |
| 2011-01-19 | $20.00 | $20.00 | 10,367 |
| 2011-01-18 | $18.00 | $18.00 | 555 |
| 2011-01-14 | $18.00 | $18.00 | 0 |
| 2011-01-13 | $18.00 | $18.00 | 2,325 |
| 2011-01-12 | $18.00 | $18.00 | 3,151 |
| 2011-01-11 | $18.00 | $18.00 | 450 |
| 2011-01-10 | $18.00 | $18.00 | 5,219 |
| 2011-01-07 | $18.00 | $18.00 | 17 |
| 2011-01-06 | $18.00 | $18.00 | 3,225 |
| 2011-01-05 | $18.00 | $18.00 | 1,325 |
| 2011-01-04 | $18.00 | $18.00 | 488 |
| 2011-01-03 | $20.00 | $20.00 | 322 |