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
- 1993-12-13 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 | $12.09 | $14.83 | 0 | — | — |
| 2011-12-29 | $12.09 | $14.83 | 100 | — | — |
| 2011-12-28 | $11.84 | $14.53 | 0 | — | — |
| 2011-12-27 | $11.84 | $14.53 | 500 | — | — |
| 2011-12-23 | $12.25 | $15.03 | 200 | — | — |
| 2011-12-22 | $12.35 | $15.15 | 400 | — | — |
| 2011-12-21 | $12.18 | $14.94 | 1,600 | — | — |
| 2011-12-20 | $12.18 | $14.94 | 3,600 | — | — |
| 2011-12-19 | $12.18 | $14.94 | 0 | — | — |
| 2011-12-16 | $12.18 | $14.94 | 0 | — | — |
| 2011-12-15 | $12.18 | $14.94 | 0 | — | — |
| 2011-12-14 | $12.18 | $14.94 | 500 | — | — |
| 2011-12-13 | $12.21 | $14.98 | 900 | — | — |
| 2011-12-12 | $11.49 | $14.03 | 400 | — | — |
| 2011-12-09 | $11.70 | $14.29 | 0 | — | — |
| 2011-12-08 | $11.70 | $14.29 | 1,600 | — | — |
| 2011-12-07 | $11.50 | $14.05 | 1,000 | — | — |
| 2011-12-06 | $11.50 | $14.05 | 0 | — | — |
| 2011-12-05 | $11.50 | $14.05 | 200 | — | — |
| 2011-12-02 | $11.79 | $14.40 | 200 | — | — |
| 2011-12-01 | $11.34 | $13.85 | 0 | — | — |
| 2011-11-30 | $11.34 | $13.85 | 900 | — | — |
| 2011-11-29 | $11.44 | $13.97 | 900 | — | — |
| 2011-11-28 | $11.65 | $14.23 | 700 | — | — |
| 2011-11-25 | $11.58 | $14.14 | 0 | — | — |
| 2011-11-23 | $11.58 | $14.14 | 700 | — | — |
| 2011-11-22 | $11.76 | $14.36 | 700 | — | — |
| 2011-11-21 | $11.67 | $14.25 | 1,700 | — | — |
| 2011-11-18 | $11.91 | $14.55 | 900 | — | — |
| 2011-11-17 | $11.80 | $14.41 | 9,800 | — | — |
| 2011-11-16 | $11.93 | $14.57 | 38,400 | — | — |
| 2011-11-15 | $12.01 | $14.67 | 1,000 | — | — |
| 2011-11-14 | $12.07 | $14.74 | 200 | — | — |
| 2011-11-11 | $12.00 | $14.66 | 1,500 | — | — |
| 2011-11-10 | $12.25 | $14.96 | 1,400 | — | — |
| 2011-11-09 | $13.30 | $16.25 | 0 | — | — |
| 2011-11-08 | $13.30 | $16.25 | 600 | — | — |
| 2011-11-07 | $13.20 | $16.12 | 0 | — | — |
| 2011-11-04 | $13.20 | $16.12 | 1,000 | — | — |
| 2011-11-03 | $13.28 | $16.22 | 1,300 | — | — |
| 2011-11-02 | $13.05 | $15.94 | 0 | — | — |
| 2011-11-01 | $13.05 | $15.94 | 1,500 | — | — |
| 2011-10-31 | $13.50 | $16.49 | 1,200 | — | — |
| 2011-10-28 | $13.66 | $16.69 | 1,400 | — | — |
| 2011-10-27 | $13.64 | $16.66 | 5,100 | — | — |
| 2011-10-26 | $12.37 | $15.11 | 4,300 | — | — |
| 2011-10-25 | $12.98 | $15.85 | 100 | — | — |
| 2011-10-24 | $13.18 | $16.10 | 100 | — | — |
| 2011-10-21 | $13.12 | $16.03 | 600 | — | — |
| 2011-10-20 | $13.19 | $16.11 | 100 | — | — |
| 2011-10-19 | $13.39 | $16.36 | 0 | — | — |
| 2011-10-18 | $13.39 | $16.36 | 100 | — | — |
| 2011-10-17 | $13.19 | $16.11 | 900 | — | — |
| 2011-10-14 | $13.39 | $16.36 | 200 | — | — |
| 2011-10-13 | $13.19 | $16.11 | 1,400 | — | — |
| 2011-10-12 | $13.39 | $16.36 | 700 | — | — |
| 2011-10-11 | $12.77 | $15.60 | 400 | — | — |
| 2011-10-10 | $12.48 | $15.24 | 900 | — | — |
| 2011-10-07 | $12.25 | $14.96 | 500 | — | — |
| 2011-10-06 | $11.91 | $14.55 | 800 | — | — |
| 2011-10-05 | $12.06 | $14.73 | 100 | — | — |
| 2011-10-04 | $12.24 | $14.95 | 2,100 | — | — |
| 2011-10-03 | $12.88 | $15.73 | 1,400 | — | — |
| 2011-09-30 | $13.08 | $15.98 | 0 | — | — |
| 2011-09-29 | $13.08 | $15.98 | 1,700 | — | — |
| 2011-09-28 | $13.16 | $16.07 | 200 | — | — |
| 2011-09-27 | $13.37 | $16.33 | 1,900 | — | — |
| 2011-09-26 | $13.31 | $16.26 | 1,000 | — | — |
| 2011-09-23 | $13.24 | $16.17 | 700 | — | — |
| 2011-09-22 | $12.95 | $15.82 | 1,700 | — | — |
| 2011-09-21 | $12.22 | $14.93 | 300 | — | — |
| 2011-09-20 | $12.40 | $15.15 | 100 | — | — |
| 2011-09-19 | $12.59 | $15.38 | 1,500 | — | — |
| 2011-09-16 | $12.40 | $15.15 | 0 | — | — |
| 2011-09-15 | $12.40 | $15.15 | 3,100 | — | — |
| 2011-09-14 | $12.87 | $15.72 | 1,100 | — | — |
| 2011-09-13 | $12.58 | $15.37 | 100 | — | — |
| 2011-09-12 | $12.44 | $15.13 | 0 | — | — |
| 2011-09-09 | $12.44 | $15.13 | 0 | — | — |
| 2011-09-08 | $12.44 | $15.13 | 0 | — | — |
| 2011-09-07 | $12.44 | $15.13 | 1,000 | — | — |
| 2011-09-06 | $12.59 | $15.32 | 0 | — | — |
| 2011-09-02 | $12.59 | $15.32 | 400 | — | — |
| 2011-09-01 | $13.10 | $15.94 | 300 | — | — |
| 2011-08-31 | $13.30 | $16.18 | 0 | — | — |
| 2011-08-30 | $13.30 | $16.18 | 3,800 | — | — |
| 2011-08-29 | $13.50 | $16.42 | 200 | — | — |
| 2011-08-26 | $13.26 | $16.13 | 1,300 | — | — |
| 2011-08-25 | $12.97 | $15.78 | 1,400 | — | — |
| 2011-08-24 | $13.59 | $16.53 | 600 | — | — |
| 2011-08-23 | $13.13 | $15.97 | 800 | — | — |
| 2011-08-22 | $13.03 | $15.85 | 600 | — | — |
| 2011-08-19 | $13.06 | $15.89 | 1,000 | — | — |
| 2011-08-18 | $13.23 | $16.09 | 100 | — | — |
| 2011-08-17 | $13.31 | $16.19 | 3,700 | — | — |
| 2011-08-16 | $13.01 | $15.83 | 600 | — | — |
| 2011-08-15 | $12.86 | $15.64 | 200 | — | — |
| 2011-08-12 | $13.06 | $15.89 | 400 | — | — |
| 2011-08-11 | $13.09 | $15.92 | 0 | — | — |
| 2011-08-10 | $13.09 | $15.92 | 200 | — | — |
| 2011-08-09 | $13.08 | $15.91 | 300 | — | — |
| 2011-08-08 | $12.92 | $15.72 | 600 | — | — |
| 2011-08-05 | $13.99 | $17.02 | 100 | — | — |
| 2011-08-04 | $14.20 | $17.27 | 100 | — | — |
| 2011-08-03 | $14.74 | $17.93 | 500 | — | — |
| 2011-08-02 | $14.75 | $17.94 | 100 | — | — |
| 2011-08-01 | $14.75 | $17.94 | 1,500 | — | — |
| 2011-07-29 | $14.35 | $17.46 | 0 | — | — |
| 2011-07-28 | $14.35 | $17.46 | 0 | — | — |
| 2011-07-27 | $14.35 | $17.46 | 300 | — | — |
| 2011-07-26 | $15.07 | $18.33 | 300 | — | — |
| 2011-07-25 | $15.19 | $18.48 | 2,400 | — | — |
| 2011-07-22 | $15.11 | $18.38 | 0 | — | — |
| 2011-07-21 | $15.11 | $18.38 | 0 | — | — |
| 2011-07-20 | $15.11 | $18.38 | 0 | — | — |
| 2011-07-19 | $15.11 | $18.38 | 0 | — | — |
| 2011-07-18 | $15.11 | $18.38 | 0 | — | — |
| 2011-07-15 | $15.11 | $18.38 | 0 | — | — |
| 2011-07-14 | $15.11 | $18.38 | 100 | — | — |
| 2011-07-13 | $14.76 | $17.96 | 0 | — | — |
| 2011-07-12 | $14.76 | $17.96 | 0 | — | — |
| 2011-07-11 | $14.76 | $17.96 | 500 | — | — |
| 2011-07-08 | $15.15 | $18.43 | 600 | — | — |
| 2011-07-07 | $15.93 | $19.38 | 0 | — | — |
| 2011-07-06 | $15.93 | $19.38 | 0 | — | — |
| 2011-07-05 | $15.93 | $19.38 | 300 | — | — |
| 2011-07-01 | $14.99 | $18.24 | 1,100 | — | — |
| 2011-06-30 | $14.88 | $18.10 | 700 | — | — |
| 2011-06-29 | $14.88 | $18.10 | 1,100 | — | — |
| 2011-06-28 | $14.71 | $17.90 | 0 | — | — |
| 2011-06-27 | $14.71 | $17.90 | 1,200 | — | — |
| 2011-06-24 | $13.68 | $16.64 | 0 | — | — |
| 2011-06-23 | $13.68 | $16.64 | 900 | — | — |
| 2011-06-22 | $13.75 | $16.73 | 3,800 | — | — |
| 2011-06-21 | $13.68 | $16.64 | 500 | — | — |
| 2011-06-20 | $13.25 | $16.12 | 0 | — | — |
| 2011-06-17 | $13.25 | $16.12 | 400 | — | — |
| 2011-06-16 | $13.68 | $16.64 | 300 | — | — |
| 2011-06-15 | $13.75 | $16.73 | 400 | — | — |
| 2011-06-14 | $13.30 | $16.18 | 1,700 | — | — |
| 2011-06-13 | $12.76 | $15.52 | 200 | — | — |
| 2011-06-10 | $13.00 | $15.75 | 0 | — | — |
| 2011-06-09 | $13.00 | $15.75 | 0 | — | — |
| 2011-06-08 | $13.00 | $15.75 | 0 | — | — |
| 2011-06-07 | $13.00 | $15.75 | 100 | — | — |
| 2011-06-06 | $12.36 | $14.98 | 100 | — | — |
| 2011-06-03 | $12.36 | $14.98 | 100 | — | — |
| 2011-06-02 | $12.60 | $15.27 | 0 | — | — |
| 2011-06-01 | $12.60 | $15.27 | 200 | — | — |
| 2011-05-31 | $12.55 | $15.21 | 200 | — | — |
| 2011-05-27 | $12.15 | $14.72 | 100 | — | — |
| 2011-05-26 | $11.97 | $14.51 | 100 | — | — |
| 2011-05-25 | $12.15 | $14.72 | 0 | — | — |
| 2011-05-24 | $12.15 | $14.72 | 0 | — | — |
| 2011-05-23 | $12.15 | $14.72 | 0 | — | — |
| 2011-05-20 | $12.15 | $14.72 | 100 | — | — |
| 2011-05-19 | $12.33 | $14.94 | 100 | — | — |
| 2011-05-18 | $12.15 | $14.72 | 5,900 | — | — |
| 2011-05-17 | $12.75 | $15.45 | 0 | — | — |
| 2011-05-16 | $12.75 | $15.45 | 400 | — | — |
| 2011-05-13 | $12.94 | $15.68 | 100 | — | — |
| 2011-05-12 | $13.14 | $15.92 | 100 | — | — |
| 2011-05-11 | $13.42 | $16.26 | 2,700 | — | — |
| 2011-05-10 | $12.85 | $15.57 | 100 | — | — |
| 2011-05-09 | $12.70 | $15.39 | 100 | — | — |
| 2011-05-06 | $12.53 | $15.18 | 100 | — | — |
| 2011-05-05 | $12.37 | $14.99 | 700 | — | — |
| 2011-05-04 | $13.30 | $16.12 | 100 | — | — |
| 2011-05-03 | $13.07 | $15.84 | 100 | — | — |
| 2011-05-02 | $13.50 | $16.36 | 300 | — | — |
| 2011-04-29 | $13.66 | $16.55 | 900 | — | — |
| 2011-04-28 | $13.38 | $16.21 | 0 | — | — |
| 2011-04-27 | $13.38 | $16.21 | 300 | — | — |
| 2011-04-26 | $13.10 | $15.88 | 700 | — | — |
| 2011-04-25 | $13.39 | $16.23 | 1,400 | — | — |
| 2011-04-21 | $13.39 | $16.23 | 0 | — | — |
| 2011-04-20 | $13.39 | $16.23 | 0 | — | — |
| 2011-04-19 | $13.39 | $16.23 | 0 | — | — |
| 2011-04-18 | $13.39 | $16.23 | 0 | — | — |
| 2011-04-15 | $13.39 | $16.23 | 0 | — | — |
| 2011-04-14 | $13.39 | $16.23 | 1,100 | — | — |
| 2011-04-13 | $12.70 | $15.39 | 1,000 | — | — |
| 2011-04-12 | $12.92 | $15.66 | 1,100 | — | — |
| 2011-04-11 | $13.57 | $16.45 | 100 | — | — |
| 2011-04-08 | $13.60 | $16.48 | 0 | — | — |
| 2011-04-07 | $13.60 | $16.48 | 0 | — | — |
| 2011-04-06 | $13.60 | $16.48 | 0 | — | — |
| 2011-04-05 | $13.60 | $16.48 | 500 | — | — |
| 2011-04-04 | $14.05 | $17.03 | 300 | — | — |
| 2011-04-01 | $13.81 | $16.74 | 900 | — | — |
| 2011-03-31 | $14.11 | $17.10 | 200 | — | — |
| 2011-03-30 | $13.80 | $16.72 | 100 | — | — |
| 2011-03-29 | $13.60 | $16.48 | 1,500 | — | — |
| 2011-03-28 | $13.39 | $16.23 | 0 | — | — |
| 2011-03-25 | $13.39 | $16.23 | 0 | — | — |
| 2011-03-24 | $13.39 | $16.23 | 200 | — | — |
| 2011-03-23 | $13.59 | $16.47 | 600 | — | — |
| 2011-03-22 | $13.80 | $16.72 | 2,300 | — | — |
| 2011-03-21 | $13.90 | $16.84 | 100 | — | — |
| 2011-03-18 | $13.69 | $16.59 | 100 | — | — |
| 2011-03-17 | $13.84 | $16.77 | 800 | — | — |
| 2011-03-16 | $13.60 | $16.48 | 0 | — | — |
| 2011-03-15 | $13.60 | $16.48 | 100 | — | — |
| 2011-03-14 | $13.81 | $16.74 | 100 | — | — |
| 2011-03-11 | $14.07 | $17.05 | 0 | — | — |
| 2011-03-10 | $14.07 | $16.99 | 100 | — | — |
| 2011-03-09 | $14.28 | $17.24 | 0 | — | — |
| 2011-03-08 | $14.28 | $17.24 | 100 | — | — |
| 2011-03-07 | $14.50 | $17.51 | 300 | — | — |
| 2011-03-04 | $14.36 | $17.34 | 200 | — | — |
| 2011-03-03 | $15.05 | $18.17 | 0 | — | — |
| 2011-03-02 | $15.05 | $18.17 | 1,200 | — | — |
| 2011-03-01 | $14.75 | $17.81 | 800 | — | — |
| 2011-02-28 | $15.25 | $18.42 | 500 | — | — |
| 2011-02-25 | $14.49 | $17.50 | 0 | — | — |
| 2011-02-24 | $14.49 | $17.50 | 200 | — | — |
| 2011-02-23 | $13.99 | $16.89 | 300 | — | — |
| 2011-02-22 | $14.75 | $17.81 | 2,000 | — | — |
| 2011-02-18 | $14.75 | $17.81 | 3,200 | — | — |
| 2011-02-17 | $15.00 | $18.11 | 600 | — | — |
| 2011-02-16 | $15.00 | $18.11 | 200 | — | — |
| 2011-02-15 | $15.06 | $18.19 | 0 | — | — |
| 2011-02-14 | $15.06 | $18.19 | 600 | — | — |
| 2011-02-11 | $15.00 | $18.11 | 1,700 | — | — |
| 2011-02-10 | $12.91 | $15.59 | 0 | — | — |
| 2011-02-09 | $12.91 | $15.59 | 200 | — | — |
| 2011-02-08 | $12.08 | $14.59 | 400 | — | — |
| 2011-02-07 | $12.38 | $14.95 | 200 | — | — |
| 2011-02-04 | $12.50 | $15.09 | 1,200 | — | — |
| 2011-02-03 | $12.29 | $14.84 | 500 | — | — |
| 2011-02-02 | $13.20 | $15.94 | 800 | — | — |
| 2011-02-01 | $13.44 | $16.23 | 500 | — | — |
| 2011-01-31 | $12.86 | $15.53 | 0 | — | — |
| 2011-01-28 | $12.86 | $15.53 | 900 | — | — |
| 2011-01-27 | $12.20 | $14.73 | 900 | — | — |
| 2011-01-26 | $12.18 | $14.71 | 300 | — | — |
| 2011-01-25 | $12.18 | $14.71 | 300 | — | — |
| 2011-01-24 | $12.50 | $15.09 | 100 | — | — |
| 2011-01-21 | $12.75 | $15.40 | 0 | — | — |
| 2011-01-20 | $12.75 | $15.40 | 200 | — | — |
| 2011-01-19 | $13.12 | $15.84 | 0 | — | — |
| 2011-01-18 | $13.12 | $15.84 | 0 | — | — |
| 2011-01-14 | $13.12 | $15.84 | 0 | — | — |
| 2011-01-13 | $13.12 | $15.84 | 0 | — | — |
| 2011-01-12 | $13.12 | $15.84 | 0 | — | — |
| 2011-01-11 | $13.12 | $15.84 | 0 | — | — |
| 2011-01-10 | $13.12 | $15.84 | 100 | — | — |
| 2011-01-07 | $12.98 | $15.67 | 0 | — | — |
| 2011-01-06 | $12.98 | $15.67 | 0 | — | — |
| 2011-01-05 | $12.98 | $15.67 | 0 | — | — |
| 2011-01-04 | $12.98 | $15.67 | 1,300 | — | — |
| 2011-01-03 | $13.15 | $15.88 | 0 | — | — |