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
- 2007-03-19 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 | $13.50 | $13.50 | 730 | — | — |
| 2011-12-29 | $15.00 | $15.00 | 1,738 | — | — |
| 2011-12-28 | $15.00 | $15.00 | 1,446 | — | — |
| 2011-12-27 | $14.00 | $14.00 | 104 | — | — |
| 2011-12-23 | $15.00 | $15.00 | 470 | — | — |
| 2011-12-22 | $15.50 | $15.50 | 4,276 | — | — |
| 2011-12-21 | $15.00 | $15.00 | 178 | — | — |
| 2011-12-20 | $15.50 | $15.50 | 470 | — | — |
| 2011-12-19 | $13.50 | $13.50 | 150 | — | — |
| 2011-12-16 | $14.50 | $14.50 | 302 | — | — |
| 2011-12-15 | $14.50 | $14.50 | 644 | — | — |
| 2011-12-14 | $13.50 | $13.50 | 880 | — | — |
| 2011-12-13 | $15.00 | $15.00 | 262 | — | — |
| 2011-12-12 | $16.00 | $16.00 | 420 | — | — |
| 2011-12-09 | $16.50 | $16.50 | 1,304 | — | — |
| 2011-12-08 | $15.00 | $15.00 | 214 | — | — |
| 2011-12-07 | $15.00 | $15.00 | 64 | — | — |
| 2011-12-06 | $16.00 | $16.00 | 40 | — | — |
| 2011-12-05 | $15.50 | $15.50 | 80 | — | — |
| 2011-12-02 | $16.50 | $16.50 | 64 | — | — |
| 2011-12-01 | $15.50 | $15.50 | 0 | — | — |
| 2011-11-30 | $15.50 | $15.50 | 418 | — | — |
| 2011-11-29 | $15.50 | $15.50 | 842 | — | — |
| 2011-11-28 | $15.50 | $15.50 | 342 | — | — |
| 2011-11-25 | $14.50 | $14.50 | 136 | — | — |
| 2011-11-23 | $15.50 | $15.50 | 624 | — | — |
| 2011-11-22 | $16.50 | $16.50 | 52 | — | — |
| 2011-11-21 | $15.50 | $15.50 | 610 | — | — |
| 2011-11-18 | $18.50 | $18.50 | 194 | — | — |
| 2011-11-17 | $17.50 | $17.50 | 60 | — | — |
| 2011-11-16 | $18.50 | $18.50 | 0 | — | — |
| 2011-11-15 | $18.50 | $18.50 | 248 | — | — |
| 2011-11-14 | $19.00 | $19.00 | 126 | — | — |
| 2011-11-11 | $19.00 | $19.00 | 210 | — | — |
| 2011-11-10 | $18.00 | $18.00 | 10 | — | — |
| 2011-11-09 | $18.00 | $18.00 | 320 | — | — |
| 2011-11-08 | $19.00 | $19.00 | 0 | — | — |
| 2011-11-07 | $19.00 | $19.00 | 48 | — | — |
| 2011-11-04 | $20.00 | $20.00 | 310 | — | — |
| 2011-11-03 | $18.00 | $18.00 | 0 | — | — |
| 2011-11-02 | $18.00 | $18.00 | 380 | — | — |
| 2011-11-01 | $19.50 | $19.50 | 856 | — | — |
| 2011-10-31 | $20.50 | $20.50 | 1,496 | — | — |
| 2011-10-28 | $21.00 | $21.00 | 2,598 | — | — |
| 2011-10-27 | $20.50 | $20.50 | 9,002 | — | — |
| 2011-10-26 | $15.50 | $15.50 | 2,704 | — | — |
| 2011-10-25 | $14.50 | $14.50 | 1,118 | — | — |
| 2011-10-24 | $14.50 | $14.50 | 412 | — | — |
| 2011-10-21 | $15.00 | $15.00 | 204 | — | — |
| 2011-10-20 | $12.50 | $12.50 | 740 | — | — |
| 2011-10-19 | $13.50 | $13.50 | 26 | — | — |
| 2011-10-18 | $13.00 | $13.00 | 50 | — | — |
| 2011-10-17 | $13.00 | $13.00 | 540 | — | — |
| 2011-10-14 | $13.00 | $13.00 | 70 | — | — |
| 2011-10-13 | $14.00 | $14.00 | 50 | — | — |
| 2011-10-12 | $13.50 | $13.50 | 204 | — | — |
| 2011-10-11 | $12.00 | $12.00 | 150 | — | — |
| 2011-10-10 | $12.50 | $12.50 | 0 | — | — |
| 2011-10-07 | $12.50 | $12.50 | 130 | — | — |
| 2011-10-06 | $12.00 | $12.00 | 0 | — | — |
| 2011-10-05 | $12.00 | $12.00 | 910 | — | — |
| 2011-10-04 | $11.00 | $11.00 | 2,116 | — | — |
| 2011-10-03 | $12.50 | $12.50 | 48 | — | — |
| 2011-09-30 | $12.00 | $12.00 | 1,260 | — | — |
| 2011-09-29 | $12.50 | $12.50 | 812 | — | — |
| 2011-09-28 | $13.50 | $13.50 | 140 | — | — |
| 2011-09-27 | $14.00 | $14.00 | 532 | — | — |
| 2011-09-26 | $12.50 | $12.50 | 1,288 | — | — |
| 2011-09-23 | $11.00 | $11.00 | 648 | — | — |
| 2011-09-22 | $11.50 | $11.50 | 1,936 | — | — |
| 2011-09-21 | $12.50 | $12.50 | 932 | — | — |
| 2011-09-20 | $13.50 | $13.50 | 1,580 | — | — |
| 2011-09-19 | $14.50 | $14.50 | 130 | — | — |
| 2011-09-16 | $15.50 | $15.50 | 160 | — | — |
| 2011-09-15 | $14.50 | $14.50 | 432 | — | — |
| 2011-09-14 | $15.50 | $15.50 | 150 | — | — |
| 2011-09-13 | $15.50 | $15.50 | 148 | — | — |
| 2011-09-12 | $14.50 | $14.50 | 1,080 | — | — |
| 2011-09-09 | $15.00 | $15.00 | 1,630 | — | — |
| 2011-09-08 | $15.50 | $15.50 | 18 | — | — |
| 2011-09-07 | $16.00 | $16.00 | 212 | — | — |
| 2011-09-06 | $15.50 | $15.50 | 2 | — | — |
| 2011-09-02 | $16.50 | $16.50 | 300 | — | — |
| 2011-09-01 | $16.00 | $16.00 | 430 | — | — |
| 2011-08-31 | $16.50 | $16.50 | 308 | — | — |
| 2011-08-30 | $16.50 | $16.50 | 700 | — | — |
| 2011-08-29 | $17.00 | $17.00 | 560 | — | — |
| 2011-08-26 | $15.50 | $15.50 | 888 | — | — |
| 2011-08-25 | $15.50 | $15.50 | 400 | — | — |
| 2011-08-24 | $16.00 | $16.00 | 880 | — | — |
| 2011-08-23 | $15.50 | $15.50 | 252 | — | — |
| 2011-08-22 | $15.50 | $15.50 | 1,360 | — | — |
| 2011-08-19 | $16.50 | $16.50 | 220 | — | — |
| 2011-08-18 | $15.50 | $15.50 | 1,440 | — | — |
| 2011-08-17 | $17.00 | $17.00 | 212 | — | — |
| 2011-08-16 | $15.50 | $15.50 | 1,200 | — | — |
| 2011-08-15 | $16.50 | $16.50 | 870 | — | — |
| 2011-08-12 | $17.00 | $17.00 | 348 | — | — |
| 2011-08-11 | $17.00 | $17.00 | 302 | — | — |
| 2011-08-10 | $16.00 | $16.00 | 1,166 | — | — |
| 2011-08-09 | $17.00 | $17.00 | 1,560 | — | — |
| 2011-08-08 | $16.00 | $16.00 | 1,870 | — | — |
| 2011-08-05 | $18.50 | $18.50 | 2,220 | — | — |
| 2011-08-04 | $18.00 | $18.00 | 1,482 | — | — |
| 2011-08-03 | $20.00 | $20.00 | 298 | — | — |
| 2011-08-02 | $19.50 | $19.50 | 4,106 | — | — |
| 2011-08-01 | $19.00 | $19.00 | 0 | — | — |
| 2011-07-29 | $19.00 | $19.00 | 288 | — | — |
| 2011-07-28 | $19.00 | $19.00 | 1,214 | — | — |
| 2011-07-27 | $19.00 | $19.00 | 496 | — | — |
| 2011-07-26 | $20.00 | $20.00 | 1,284 | — | — |
| 2011-07-25 | $20.50 | $20.50 | 2,168 | — | — |
| 2011-07-22 | $22.00 | $22.00 | 2,026 | — | — |
| 2011-07-21 | $20.00 | $20.00 | 590 | — | — |
| 2011-07-20 | $20.00 | $20.00 | 1,368 | — | — |
| 2011-07-19 | $20.50 | $20.50 | 2,174 | — | — |
| 2011-07-18 | $19.50 | $19.50 | 5,184 | — | — |
| 2011-07-15 | $21.50 | $21.50 | 536 | — | — |
| 2011-07-14 | $22.50 | $22.50 | 498 | — | — |
| 2011-07-13 | $20.00 | $20.00 | 590 | — | — |
| 2011-07-12 | $19.00 | $19.00 | 554 | — | — |
| 2011-07-11 | $20.00 | $20.00 | 844 | — | — |
| 2011-07-08 | $20.50 | $20.50 | 0 | — | — |
| 2011-07-07 | $20.50 | $20.50 | 126 | — | — |
| 2011-07-06 | $21.00 | $21.00 | 640 | — | — |
| 2011-07-05 | $21.00 | $21.00 | 2,934 | — | — |
| 2011-07-01 | $18.50 | $18.50 | 0 | — | — |
| 2011-06-30 | $18.50 | $18.50 | 410 | — | — |
| 2011-06-29 | $19.00 | $19.00 | 300 | — | — |
| 2011-06-28 | $18.00 | $18.00 | 1,020 | — | — |
| 2011-06-27 | $18.50 | $18.50 | 558 | — | — |
| 2011-06-24 | $17.50 | $17.50 | 510 | — | — |
| 2011-06-23 | $19.00 | $19.00 | 1,306 | — | — |
| 2011-06-22 | $19.50 | $19.50 | 1,740 | — | — |
| 2011-06-21 | $19.00 | $19.00 | 1,210 | — | — |
| 2011-06-20 | $18.50 | $18.50 | 1,964 | — | — |
| 2011-06-17 | $17.00 | $17.00 | 360 | — | — |
| 2011-06-16 | $17.00 | $17.00 | 218 | — | — |
| 2011-06-15 | $17.00 | $17.00 | 374 | — | — |
| 2011-06-14 | $17.00 | $17.00 | 1,150 | — | — |
| 2011-06-13 | $18.00 | $18.00 | 4,302 | — | — |
| 2011-06-10 | $19.00 | $19.00 | 936 | — | — |
| 2011-06-09 | $19.00 | $19.00 | 574 | — | — |
| 2011-06-08 | $18.50 | $18.50 | 964 | — | — |
| 2011-06-07 | $19.00 | $19.00 | 266 | — | — |
| 2011-06-06 | $20.00 | $20.00 | 146 | — | — |
| 2011-06-03 | $20.00 | $20.00 | 1,044 | — | — |
| 2011-06-02 | $20.00 | $20.00 | 880 | — | — |
| 2011-06-01 | $20.50 | $20.50 | 174 | — | — |
| 2011-05-31 | $21.50 | $21.50 | 212 | — | — |
| 2011-05-27 | $22.50 | $22.50 | 924 | — | — |
| 2011-05-26 | $20.50 | $20.50 | 354 | — | — |
| 2011-05-25 | $20.00 | $20.00 | 266 | — | — |
| 2011-05-24 | $21.00 | $21.00 | 1,316 | — | — |
| 2011-05-23 | $21.00 | $21.00 | 0 | — | — |
| 2011-05-20 | $21.00 | $21.00 | 1,156 | — | — |
| 2011-05-19 | $21.50 | $21.50 | 634 | — | — |
| 2011-05-18 | $21.00 | $21.00 | 580 | — | — |
| 2011-05-17 | $19.00 | $19.00 | 870 | — | — |
| 2011-05-16 | $20.00 | $20.00 | 2,754 | — | — |
| 2011-05-13 | $16.00 | $16.00 | 390 | — | — |
| 2011-05-12 | $21.00 | $21.00 | 810 | — | — |
| 2011-05-11 | $22.50 | $22.50 | 922 | — | — |
| 2011-05-10 | $23.50 | $23.50 | 622 | — | — |
| 2011-05-09 | $25.50 | $25.50 | 728 | — | — |
| 2011-05-06 | $22.50 | $22.50 | 1,240 | — | — |
| 2011-05-05 | $22.00 | $22.00 | 1,692 | — | — |
| 2011-05-04 | $23.00 | $23.00 | 890 | — | — |
| 2011-05-03 | $23.50 | $23.50 | 312 | — | — |
| 2011-05-02 | $24.00 | $24.00 | 932 | — | — |
| 2011-04-29 | $24.50 | $24.50 | 4,328 | — | — |
| 2011-04-28 | $25.50 | $25.50 | 884 | — | — |
| 2011-04-27 | $26.00 | $26.00 | 3,688 | — | — |
| 2011-04-26 | $25.50 | $25.50 | 2,404 | — | — |
| 2011-04-25 | $25.50 | $25.50 | 1,832 | — | — |
| 2011-04-21 | $26.00 | $26.00 | 236 | — | — |
| 2011-04-20 | $26.50 | $26.50 | 1,486 | — | — |
| 2011-04-19 | $28.00 | $28.00 | 650 | — | — |
| 2011-04-18 | $26.50 | $26.50 | 1,480 | — | — |
| 2011-04-15 | $28.00 | $28.00 | 984 | — | — |
| 2011-04-14 | $28.00 | $28.00 | 2,602 | — | — |
| 2011-04-13 | $29.00 | $29.00 | 7,268 | — | — |
| 2011-04-12 | $27.50 | $27.50 | 4,060 | — | — |
| 2011-04-11 | $29.50 | $29.50 | 7,618 | — | — |
| 2011-04-08 | $30.00 | $30.00 | 2,518 | — | — |
| 2011-04-07 | $28.50 | $28.50 | 1,108 | — | — |
| 2011-04-06 | $27.50 | $27.50 | 1,942 | — | — |
| 2011-04-05 | $28.00 | $28.00 | 592 | — | — |
| 2011-04-04 | $25.00 | $25.00 | 4,668 | — | — |
| 2011-04-01 | $26.50 | $26.50 | 6,636 | — | — |
| 2011-03-31 | $27.00 | $27.00 | 6,118 | — | — |
| 2011-03-30 | $27.50 | $27.50 | 790 | — | — |
| 2011-03-29 | $29.00 | $29.00 | 1,372 | — | — |
| 2011-03-28 | $29.50 | $29.50 | 2,752 | — | — |
| 2011-03-25 | $31.00 | $31.00 | 3,036 | — | — |
| 2011-03-24 | $29.50 | $29.50 | 2,986 | — | — |
| 2011-03-23 | $28.50 | $28.50 | 4,084 | — | — |
| 2011-03-22 | $30.50 | $30.50 | 9,904 | — | — |
| 2011-03-21 | $33.00 | $33.00 | 25,370 | — | — |
| 2011-03-18 | $24.00 | $24.00 | 26,036 | — | — |
| 2011-03-17 | $21.50 | $21.50 | 3,560 | — | — |
| 2011-03-16 | $23.50 | $23.50 | 5,006 | — | — |
| 2011-03-15 | $24.00 | $24.00 | 8,674 | — | — |
| 2011-03-14 | $30.50 | $30.50 | 15,038 | — | — |
| 2011-03-11 | $42.50 | $42.50 | 2,342 | — | — |
| 2011-03-10 | $43.50 | $43.50 | 2,956 | — | — |
| 2011-03-09 | $48.50 | $48.50 | 440 | — | — |
| 2011-03-08 | $47.50 | $47.50 | 1,922 | — | — |
| 2011-03-07 | $50.00 | $50.00 | 698 | — | — |
| 2011-03-04 | $50.50 | $50.50 | 1,958 | — | — |
| 2011-03-03 | $52.50 | $52.50 | 1,240 | — | — |
| 2011-03-02 | $53.00 | $53.00 | 1,816 | — | — |
| 2011-03-01 | $55.00 | $55.00 | 1,486 | — | — |
| 2011-02-28 | $58.50 | $58.50 | 6,808 | — | — |
| 2011-02-25 | $62.00 | $62.00 | 3,484 | — | — |
| 2011-02-24 | $59.50 | $59.50 | 558 | — | — |
| 2011-02-23 | $58.50 | $58.50 | 1,122 | — | — |
| 2011-02-22 | $56.50 | $56.50 | 2,588 | — | — |
| 2011-02-18 | $63.50 | $63.50 | 300 | — | — |
| 2011-02-17 | $63.00 | $63.00 | 1,892 | — | — |
| 2011-02-16 | $68.50 | $68.50 | 2,800 | — | — |
| 2011-02-15 | $72.00 | $72.00 | 1,342 | — | — |
| 2011-02-14 | $72.00 | $72.00 | 1,488 | — | — |
| 2011-02-11 | $71.00 | $71.00 | 374 | — | — |
| 2011-02-10 | $70.00 | $70.00 | 1,808 | — | — |
| 2011-02-09 | $70.50 | $70.50 | 2,452 | — | — |
| 2011-02-08 | $79.00 | $79.00 | 1,456 | — | — |
| 2011-02-07 | $74.50 | $74.50 | 2,960 | — | — |
| 2011-02-04 | $69.00 | $69.00 | 1,840 | — | — |
| 2011-02-03 | $70.50 | $70.50 | 2,110 | — | — |
| 2011-02-02 | $66.50 | $66.50 | 326 | — | — |
| 2011-02-01 | $66.00 | $66.00 | 1,284 | — | — |
| 2011-01-31 | $64.50 | $64.50 | 1,340 | — | — |
| 2011-01-28 | $57.50 | $57.50 | 1,632 | — | — |
| 2011-01-27 | $60.00 | $60.00 | 696 | — | — |
| 2011-01-26 | $55.00 | $55.00 | 1,316 | — | — |
| 2011-01-25 | $57.00 | $57.00 | 906 | — | — |
| 2011-01-24 | $60.50 | $60.50 | 364 | — | — |
| 2011-01-21 | $61.50 | $61.50 | 2,094 | — | — |
| 2011-01-20 | $62.00 | $62.00 | 4,064 | — | — |
| 2011-01-19 | $65.00 | $65.00 | 1,440 | — | — |
| 2011-01-18 | $69.00 | $69.00 | 6,520 | — | — |
| 2011-01-14 | $58.00 | $58.00 | 2,202 | — | — |
| 2011-01-13 | $56.50 | $56.50 | 798 | — | — |
| 2011-01-12 | $56.50 | $56.50 | 926 | — | — |
| 2011-01-11 | $54.50 | $54.50 | 1,880 | — | — |
| 2011-01-10 | $55.50 | $55.50 | 2,678 | — | — |
| 2011-01-07 | $52.50 | $52.50 | 2,382 | — | — |
| 2011-01-06 | $57.50 | $57.50 | 10,864 | — | — |
| 2011-01-05 | $53.00 | $53.00 | 2,358 | — | — |
| 2011-01-04 | $44.00 | $44.00 | 2,962 | — | — |
| 2011-01-03 | $44.00 | $44.00 | 0 | — | — |