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
- 1994-04-04 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 | $13.83 | $25.86 | 3,500 | — | — |
| 2011-12-29 | $14.00 | $26.18 | 2,900 | — | — |
| 2011-12-28 | $14.09 | $26.35 | 2,300 | — | — |
| 2011-12-27 | $13.65 | $25.52 | 2,700 | — | — |
| 2011-12-23 | $13.56 | $25.35 | 12,600 | — | — |
| 2011-12-22 | $13.55 | $25.34 | 3,500 | — | — |
| 2011-12-21 | $13.50 | $25.24 | 10,100 | — | — |
| 2011-12-20 | $13.50 | $25.24 | 1,000 | — | — |
| 2011-12-19 | $13.45 | $25.15 | 5,600 | — | — |
| 2011-12-16 | $13.36 | $24.98 | 1,800 | — | — |
| 2011-12-15 | $13.64 | $25.50 | 3,900 | — | — |
| 2011-12-14 | $13.50 | $25.24 | 6,100 | — | — |
| 2011-12-13 | $13.65 | $25.52 | 1,500 | — | — |
| 2011-12-12 | $13.55 | $25.34 | 3,900 | — | — |
| 2011-12-09 | $13.50 | $25.24 | 1,600 | — | — |
| 2011-12-08 | $13.49 | $25.22 | 1,100 | — | — |
| 2011-12-07 | $13.55 | $25.34 | 2,100 | — | — |
| 2011-12-06 | $13.50 | $25.24 | 8,600 | — | — |
| 2011-12-05 | $13.57 | $25.37 | 1,100 | — | — |
| 2011-12-02 | $13.80 | $25.80 | 1,000 | — | — |
| 2011-12-01 | $13.76 | $25.73 | 12,700 | — | — |
| 2011-11-30 | $13.57 | $25.37 | 8,400 | — | — |
| 2011-11-29 | $13.83 | $25.86 | 17,900 | — | — |
| 2011-11-28 | $13.97 | $25.77 | 8,500 | — | — |
| 2011-11-25 | $14.12 | $26.04 | 200 | — | — |
| 2011-11-23 | $13.74 | $25.34 | 0 | — | — |
| 2011-11-22 | $13.74 | $25.34 | 0 | — | — |
| 2011-11-21 | $13.74 | $25.34 | 7,200 | — | — |
| 2011-11-18 | $14.01 | $25.84 | 1,300 | — | — |
| 2011-11-17 | $13.90 | $25.64 | 0 | — | — |
| 2011-11-16 | $13.90 | $25.64 | 5,100 | — | — |
| 2011-11-15 | $14.05 | $25.91 | 800 | — | — |
| 2011-11-14 | $14.13 | $26.06 | 3,400 | — | — |
| 2011-11-11 | $14.08 | $25.97 | 300 | — | — |
| 2011-11-10 | $14.50 | $26.74 | 700 | — | — |
| 2011-11-09 | $14.06 | $25.93 | 3,100 | — | — |
| 2011-11-08 | $14.30 | $26.37 | 1,700 | — | — |
| 2011-11-07 | $14.20 | $26.19 | 100 | — | — |
| 2011-11-04 | $14.54 | $26.82 | 0 | — | — |
| 2011-11-03 | $14.54 | $26.82 | 0 | — | — |
| 2011-11-02 | $14.54 | $26.82 | 2,600 | — | — |
| 2011-11-01 | $14.25 | $26.28 | 100 | — | — |
| 2011-10-31 | $14.25 | $26.28 | 1,400 | — | — |
| 2011-10-28 | $14.25 | $26.28 | 3,500 | — | — |
| 2011-10-27 | $14.90 | $27.48 | 3,800 | — | — |
| 2011-10-26 | $14.98 | $27.63 | 0 | — | — |
| 2011-10-25 | $14.98 | $27.63 | 100 | — | — |
| 2011-10-24 | $14.50 | $26.74 | 200 | — | — |
| 2011-10-21 | $14.50 | $26.74 | 500 | — | — |
| 2011-10-20 | $14.64 | $27.00 | 600 | — | — |
| 2011-10-19 | $14.91 | $27.50 | 1,000 | — | — |
| 2011-10-18 | $14.65 | $27.02 | 1,400 | — | — |
| 2011-10-17 | $14.52 | $26.78 | 1,000 | — | — |
| 2011-10-14 | $14.99 | $27.65 | 0 | — | — |
| 2011-10-13 | $14.99 | $27.65 | 1,100 | — | — |
| 2011-10-12 | $14.51 | $26.76 | 300 | — | — |
| 2011-10-11 | $14.58 | $26.89 | 700 | — | — |
| 2011-10-10 | $14.71 | $27.13 | 700 | — | — |
| 2011-10-07 | $14.83 | $27.35 | 1,400 | — | — |
| 2011-10-06 | $15.19 | $28.02 | 7,500 | — | — |
| 2011-10-05 | $14.01 | $25.84 | 800 | — | — |
| 2011-10-04 | $14.31 | $26.39 | 1,300 | — | — |
| 2011-10-03 | $13.69 | $25.25 | 10,000 | — | — |
| 2011-09-30 | $13.70 | $25.27 | 5,600 | — | — |
| 2011-09-29 | $14.89 | $27.46 | 0 | — | — |
| 2011-09-28 | $14.89 | $27.46 | 0 | — | — |
| 2011-09-27 | $14.89 | $27.46 | 1,200 | — | — |
| 2011-09-26 | $14.30 | $26.37 | 1,800 | — | — |
| 2011-09-23 | $14.26 | $26.30 | 19,000 | — | — |
| 2011-09-22 | $13.75 | $25.36 | 1,600 | — | — |
| 2011-09-21 | $14.10 | $26.01 | 500 | — | — |
| 2011-09-20 | $14.34 | $26.45 | 1,000 | — | — |
| 2011-09-19 | $14.05 | $25.91 | 0 | — | — |
| 2011-09-16 | $14.05 | $25.91 | 10,300 | — | — |
| 2011-09-15 | $14.63 | $26.98 | 2,500 | — | — |
| 2011-09-14 | $14.92 | $27.52 | 800 | — | — |
| 2011-09-13 | $14.51 | $26.76 | 400 | — | — |
| 2011-09-12 | $14.44 | $26.63 | 8,300 | — | — |
| 2011-09-09 | $14.37 | $26.50 | 300 | — | — |
| 2011-09-08 | $14.90 | $27.48 | 2,100 | — | — |
| 2011-09-07 | $15.00 | $27.67 | 3,200 | — | — |
| 2011-09-06 | $14.78 | $27.26 | 1,600 | — | — |
| 2011-09-02 | $14.49 | $26.72 | 400 | — | — |
| 2011-09-01 | $14.03 | $25.88 | 0 | — | — |
| 2011-08-31 | $14.03 | $25.88 | 1,700 | — | — |
| 2011-08-30 | $14.01 | $25.84 | 5,400 | — | — |
| 2011-08-29 | $13.86 | $25.21 | 4,400 | — | — |
| 2011-08-26 | $14.01 | $25.49 | 2,700 | — | — |
| 2011-08-25 | $14.31 | $26.03 | 2,100 | — | — |
| 2011-08-24 | $14.06 | $25.58 | 0 | — | — |
| 2011-08-23 | $14.06 | $25.58 | 2,400 | — | — |
| 2011-08-22 | $14.05 | $25.56 | 700 | — | — |
| 2011-08-19 | $14.16 | $25.76 | 1,300 | — | — |
| 2011-08-18 | $14.25 | $25.92 | 1,500 | — | — |
| 2011-08-17 | $14.16 | $25.76 | 4,000 | — | — |
| 2011-08-16 | $14.76 | $26.85 | 0 | — | — |
| 2011-08-15 | $14.76 | $26.85 | 0 | — | — |
| 2011-08-12 | $14.76 | $26.85 | 600 | — | — |
| 2011-08-11 | $14.26 | $25.94 | 3,700 | — | — |
| 2011-08-10 | $14.17 | $25.78 | 2,700 | — | — |
| 2011-08-09 | $14.97 | $27.23 | 3,800 | — | — |
| 2011-08-08 | $14.75 | $26.83 | 2,300 | — | — |
| 2011-08-05 | $15.45 | $28.10 | 800 | — | — |
| 2011-08-04 | $15.07 | $27.41 | 3,500 | — | — |
| 2011-08-03 | $15.34 | $27.90 | 1,900 | — | — |
| 2011-08-02 | $15.25 | $27.74 | 800 | — | — |
| 2011-08-01 | $15.32 | $27.87 | 3,100 | — | — |
| 2011-07-29 | $15.29 | $27.81 | 1,600 | — | — |
| 2011-07-28 | $15.34 | $27.90 | 600 | — | — |
| 2011-07-27 | $15.42 | $28.05 | 1,700 | — | — |
| 2011-07-26 | $15.33 | $27.89 | 1,700 | — | — |
| 2011-07-25 | $15.59 | $28.36 | 200 | — | — |
| 2011-07-22 | $15.31 | $27.85 | 0 | — | — |
| 2011-07-21 | $15.31 | $27.85 | 2,200 | — | — |
| 2011-07-20 | $15.60 | $28.38 | 700 | — | — |
| 2011-07-19 | $15.70 | $28.56 | 900 | — | — |
| 2011-07-18 | $15.77 | $28.69 | 100 | — | — |
| 2011-07-15 | $15.60 | $28.38 | 1,100 | — | — |
| 2011-07-14 | $15.99 | $29.09 | 2,100 | — | — |
| 2011-07-13 | $15.52 | $28.23 | 700 | — | — |
| 2011-07-12 | $15.45 | $28.10 | 600 | — | — |
| 2011-07-11 | $15.25 | $27.74 | 0 | — | — |
| 2011-07-08 | $15.25 | $27.74 | 4,700 | — | — |
| 2011-07-07 | $15.38 | $27.98 | 3,300 | — | — |
| 2011-07-06 | $15.45 | $28.10 | 700 | — | — |
| 2011-07-05 | $15.30 | $27.83 | 1,300 | — | — |
| 2011-07-01 | $15.68 | $28.52 | 0 | — | — |
| 2011-06-30 | $15.68 | $28.52 | 2,200 | — | — |
| 2011-06-29 | $15.51 | $28.21 | 0 | — | — |
| 2011-06-28 | $15.51 | $28.21 | 0 | — | — |
| 2011-06-27 | $15.51 | $28.21 | 500 | — | — |
| 2011-06-24 | $15.04 | $27.36 | 1,500 | — | — |
| 2011-06-23 | $15.30 | $27.83 | 400 | — | — |
| 2011-06-22 | $15.40 | $28.01 | 2,200 | — | — |
| 2011-06-21 | $15.35 | $27.92 | 3,700 | — | — |
| 2011-06-20 | $15.30 | $27.83 | 0 | — | — |
| 2011-06-17 | $15.30 | $27.83 | 600 | — | — |
| 2011-06-16 | $15.35 | $27.92 | 9,200 | — | — |
| 2011-06-15 | $15.32 | $27.87 | 1,100 | — | — |
| 2011-06-14 | $15.49 | $28.18 | 200 | — | — |
| 2011-06-13 | $15.30 | $27.83 | 2,400 | — | — |
| 2011-06-10 | $15.54 | $28.27 | 1,300 | — | — |
| 2011-06-09 | $15.25 | $27.74 | 2,700 | — | — |
| 2011-06-08 | $15.46 | $28.12 | 3,200 | — | — |
| 2011-06-07 | $15.25 | $27.74 | 1,100 | — | — |
| 2011-06-06 | $15.45 | $28.10 | 700 | — | — |
| 2011-06-03 | $15.26 | $27.76 | 600 | — | — |
| 2011-06-02 | $15.25 | $27.74 | 1,400 | — | — |
| 2011-06-01 | $15.34 | $27.90 | 300 | — | — |
| 2011-05-31 | $15.99 | $29.09 | 3,000 | — | — |
| 2011-05-27 | $15.25 | $27.74 | 1,300 | — | — |
| 2011-05-26 | $15.29 | $27.47 | 0 | — | — |
| 2011-05-25 | $15.29 | $27.47 | 1,000 | — | — |
| 2011-05-24 | $15.49 | $27.83 | 400 | — | — |
| 2011-05-23 | $15.15 | $27.22 | 3,900 | — | — |
| 2011-05-20 | $15.37 | $27.61 | 500 | — | — |
| 2011-05-19 | $15.50 | $27.85 | 6,900 | — | — |
| 2011-05-18 | $15.67 | $28.15 | 5,100 | — | — |
| 2011-05-17 | $15.50 | $27.85 | 300 | — | — |
| 2011-05-16 | $15.52 | $27.88 | 4,200 | — | — |
| 2011-05-13 | $15.79 | $28.37 | 7,000 | — | — |
| 2011-05-12 | $15.37 | $27.61 | 1,400 | — | — |
| 2011-05-11 | $15.74 | $28.28 | 5,400 | — | — |
| 2011-05-10 | $15.59 | $28.01 | 2,300 | — | — |
| 2011-05-09 | $15.50 | $27.85 | 300 | — | — |
| 2011-05-06 | $15.25 | $27.40 | 1,000 | — | — |
| 2011-05-05 | $15.15 | $27.22 | 500 | — | — |
| 2011-05-04 | $15.60 | $28.02 | 3,800 | — | — |
| 2011-05-03 | $15.00 | $26.95 | 0 | — | — |
| 2011-05-02 | $15.00 | $26.95 | 800 | — | — |
| 2011-04-29 | $15.00 | $26.95 | 1,900 | — | — |
| 2011-04-28 | $15.24 | $27.38 | 4,000 | — | — |
| 2011-04-27 | $15.07 | $27.07 | 700 | — | — |
| 2011-04-26 | $15.25 | $27.40 | 5,200 | — | — |
| 2011-04-25 | $14.85 | $26.68 | 2,400 | — | — |
| 2011-04-21 | $15.36 | $27.59 | 3,400 | — | — |
| 2011-04-20 | $15.49 | $27.83 | 600 | — | — |
| 2011-04-19 | $15.50 | $27.85 | 0 | — | — |
| 2011-04-18 | $15.50 | $27.85 | 5,100 | — | — |
| 2011-04-15 | $15.95 | $28.65 | 1,200 | — | — |
| 2011-04-14 | $15.70 | $28.20 | 1,000 | — | — |
| 2011-04-13 | $15.75 | $28.29 | 0 | — | — |
| 2011-04-12 | $15.75 | $28.29 | 3,900 | — | — |
| 2011-04-11 | $16.35 | $29.37 | 0 | — | — |
| 2011-04-08 | $16.35 | $29.37 | 700 | — | — |
| 2011-04-07 | $16.30 | $29.28 | 1,700 | — | — |
| 2011-04-06 | $16.25 | $29.19 | 2,800 | — | — |
| 2011-04-05 | $16.45 | $29.55 | 2,300 | — | — |
| 2011-04-04 | $16.50 | $29.64 | 0 | — | — |
| 2011-04-01 | $16.50 | $29.64 | 6,800 | — | — |
| 2011-03-31 | $16.00 | $28.74 | 8,900 | — | — |
| 2011-03-30 | $15.61 | $28.04 | 10,000 | — | — |
| 2011-03-29 | $16.00 | $28.74 | 2,000 | — | — |
| 2011-03-28 | $15.50 | $27.85 | 300 | — | — |
| 2011-03-25 | $15.75 | $28.29 | 1,700 | — | — |
| 2011-03-24 | $15.64 | $28.10 | 3,400 | — | — |
| 2011-03-23 | $15.70 | $28.20 | 7,800 | — | — |
| 2011-03-22 | $15.50 | $27.85 | 5,000 | — | — |
| 2011-03-21 | $15.50 | $27.85 | 200 | — | — |
| 2011-03-18 | $15.69 | $28.19 | 500 | — | — |
| 2011-03-17 | $15.27 | $27.43 | 500 | — | — |
| 2011-03-16 | $15.25 | $27.40 | 2,400 | — | — |
| 2011-03-15 | $15.33 | $27.54 | 2,000 | — | — |
| 2011-03-14 | $15.40 | $27.67 | 0 | — | — |
| 2011-03-11 | $15.40 | $27.67 | 0 | — | — |
| 2011-03-10 | $15.40 | $27.67 | 3,500 | — | — |
| 2011-03-09 | $15.50 | $27.85 | 700 | — | — |
| 2011-03-08 | $15.35 | $27.58 | 1,200 | — | — |
| 2011-03-07 | $15.27 | $27.43 | 7,700 | — | — |
| 2011-03-04 | $15.49 | $27.83 | 7,200 | — | — |
| 2011-03-03 | $15.26 | $27.41 | 300 | — | — |
| 2011-03-02 | $15.63 | $28.08 | 3,300 | — | — |
| 2011-03-01 | $15.50 | $27.85 | 2,200 | — | — |
| 2011-02-28 | $15.50 | $27.85 | 3,400 | — | — |
| 2011-02-25 | $16.00 | $28.74 | 300 | — | — |
| 2011-02-24 | $15.50 | $27.50 | 8,200 | — | — |
| 2011-02-23 | $15.53 | $27.56 | 600 | — | — |
| 2011-02-22 | $16.20 | $28.75 | 600 | — | — |
| 2011-02-18 | $15.75 | $27.95 | 0 | — | — |
| 2011-02-17 | $15.75 | $27.95 | 700 | — | — |
| 2011-02-16 | $15.81 | $28.05 | 1,100 | — | — |
| 2011-02-15 | $16.07 | $28.52 | 1,000 | — | — |
| 2011-02-14 | $16.05 | $28.48 | 600 | — | — |
| 2011-02-11 | $15.56 | $27.61 | 500 | — | — |
| 2011-02-10 | $15.71 | $27.88 | 6,100 | — | — |
| 2011-02-09 | $16.00 | $28.39 | 1,500 | — | — |
| 2011-02-08 | $15.70 | $27.86 | 900 | — | — |
| 2011-02-07 | $15.53 | $27.56 | 300 | — | — |
| 2011-02-04 | $15.50 | $27.50 | 0 | — | — |
| 2011-02-03 | $15.50 | $27.50 | 900 | — | — |
| 2011-02-02 | $16.50 | $29.28 | 600 | — | — |
| 2011-02-01 | $16.37 | $29.05 | 1,800 | — | — |
| 2011-01-31 | $15.30 | $27.15 | 1,600 | — | — |
| 2011-01-28 | $15.32 | $27.18 | 500 | — | — |
| 2011-01-27 | $15.39 | $27.31 | 400 | — | — |
| 2011-01-26 | $15.30 | $27.15 | 300 | — | — |
| 2011-01-25 | $15.19 | $26.95 | 0 | — | — |
| 2011-01-24 | $15.19 | $26.95 | 3,100 | — | — |
| 2011-01-21 | $15.32 | $27.18 | 23,900 | — | — |
| 2011-01-20 | $15.75 | $27.95 | 1,500 | — | — |
| 2011-01-19 | $15.75 | $27.95 | 3,200 | — | — |
| 2011-01-18 | $15.75 | $27.95 | 5,900 | — | — |
| 2011-01-14 | $15.00 | $26.62 | 600 | — | — |
| 2011-01-13 | $15.10 | $26.79 | 1,300 | — | — |
| 2011-01-12 | $15.65 | $27.77 | 3,500 | — | — |
| 2011-01-11 | $15.49 | $27.49 | 800 | — | — |
| 2011-01-10 | $15.48 | $27.47 | 1,500 | — | — |
| 2011-01-07 | $15.35 | $27.24 | 1,100 | — | — |
| 2011-01-06 | $15.27 | $27.10 | 500 | — | — |
| 2011-01-05 | $15.46 | $27.43 | 0 | — | — |
| 2011-01-04 | $15.46 | $27.43 | 900 | — | — |
| 2011-01-03 | $15.25 | $27.06 | 8,500 | — | — |