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
- 1999-06-16 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 | $13.79 | $13.79 | 4,993 |
| 2011-12-29 | $13.89 | $13.89 | 5,256 |
| 2011-12-28 | $13.70 | $13.70 | 526 |
| 2011-12-27 | $13.96 | $13.96 | 0 |
| 2011-12-23 | $13.96 | $13.96 | 2,628 |
| 2011-12-22 | $14.15 | $14.15 | 1,577 |
| 2011-12-21 | $14.08 | $14.08 | 2,365 |
| 2011-12-20 | $13.87 | $13.87 | 12,878 |
| 2011-12-19 | $13.41 | $13.41 | 7,884 |
| 2011-12-16 | $13.29 | $13.29 | 14,454 |
| 2011-12-15 | $13.39 | $13.39 | 0 |
| 2011-12-14 | $13.39 | $13.39 | 0 |
| 2011-12-13 | $13.39 | $13.39 | 16,031 |
| 2011-12-12 | $13.51 | $13.51 | 4,731 |
| 2011-12-09 | $13.47 | $13.47 | 0 |
| 2011-12-08 | $13.47 | $13.47 | 1,314 |
| 2011-12-07 | $13.66 | $13.66 | 1,051 |
| 2011-12-06 | $13.42 | $13.42 | 0 |
| 2011-12-05 | $13.42 | $13.42 | 0 |
| 2011-12-02 | $13.42 | $13.42 | 263 |
| 2011-12-01 | $13.66 | $13.66 | 0 |
| 2011-11-30 | $13.66 | $13.66 | 4,205 |
| 2011-11-29 | $12.29 | $12.29 | 0 |
| 2011-11-28 | $12.29 | $12.29 | 17,082 |
| 2011-11-25 | $12.56 | $12.56 | 0 |
| 2011-11-23 | $12.56 | $12.56 | 526 |
| 2011-11-22 | $12.51 | $12.51 | 2,891 |
| 2011-11-21 | $12.54 | $12.54 | 23,390 |
| 2011-11-18 | $12.92 | $12.92 | 6,833 |
| 2011-11-17 | $12.10 | $12.10 | 2,365 |
| 2011-11-16 | $12.56 | $12.56 | 526 |
| 2011-11-15 | $11.65 | $11.65 | 0 |
| 2011-11-14 | $11.65 | $11.65 | 0 |
| 2011-11-11 | $11.65 | $11.65 | 0 |
| 2011-11-10 | $11.65 | $11.65 | 3,154 |
| 2011-11-09 | $12.14 | $12.14 | 6,307 |
| 2011-11-08 | $12.52 | $12.52 | 1,051 |
| 2011-11-07 | $12.85 | $12.85 | 3,154 |
| 2011-11-04 | $13.13 | $13.13 | 0 |
| 2011-11-03 | $13.13 | $13.13 | 1,314 |
| 2011-11-02 | $11.51 | $11.51 | 0 |
| 2011-11-01 | $11.51 | $11.51 | 0 |
| 2011-10-31 | $11.51 | $11.51 | 526 |
| 2011-10-28 | $11.51 | $11.51 | 526 |
| 2011-10-27 | $11.36 | $11.36 | 263 |
| 2011-10-26 | $11.34 | $11.34 | 526 |
| 2011-10-25 | $12.55 | $12.55 | 0 |
| 2011-10-24 | $12.55 | $12.55 | 526 |
| 2011-10-21 | $11.15 | $11.15 | 0 |
| 2011-10-20 | $11.15 | $11.15 | 2,102 |
| 2011-10-19 | $11.42 | $11.42 | 3,154 |
| 2011-10-18 | $11.99 | $11.99 | 1,840 |
| 2011-10-17 | $12.18 | $12.18 | 12,615 |
| 2011-10-14 | $12.37 | $12.37 | 788 |
| 2011-10-13 | $12.37 | $12.37 | 0 |
| 2011-10-12 | $12.37 | $12.37 | 1,577 |
| 2011-10-11 | $11.85 | $11.85 | 0 |
| 2011-10-10 | $11.85 | $11.85 | 1,051 |
| 2011-10-07 | $11.80 | $11.80 | 788 |
| 2011-10-06 | $12.53 | $12.53 | 2,102 |
| 2011-10-05 | $11.61 | $11.61 | 19,185 |
| 2011-10-04 | $10.65 | $10.65 | 0 |
| 2011-10-03 | $10.65 | $10.65 | 1,051 |
| 2011-09-30 | $10.48 | $10.48 | 11,038 |
| 2011-09-29 | $10.56 | $10.56 | 1,314 |
| 2011-09-28 | $11.33 | $11.33 | 0 |
| 2011-09-27 | $11.33 | $11.33 | 526 |
| 2011-09-26 | $11.32 | $11.32 | 526 |
| 2011-09-23 | $11.32 | $11.32 | 13,140 |
| 2011-09-22 | $11.42 | $11.42 | 6,307 |
| 2011-09-21 | $12.18 | $12.18 | 6,570 |
| 2011-09-20 | $10.84 | $10.84 | 526 |
| 2011-09-19 | $11.03 | $11.03 | 1,840 |
| 2011-09-16 | $10.65 | $10.65 | 3,942 |
| 2011-09-15 | $10.56 | $10.56 | 8,935 |
| 2011-09-14 | $10.29 | $10.29 | 526 |
| 2011-09-13 | $10.29 | $10.29 | 8,410 |
| 2011-09-12 | $10.18 | $10.18 | 526 |
| 2011-09-09 | $12.56 | $12.56 | 0 |
| 2011-09-08 | $12.56 | $12.56 | 0 |
| 2011-09-07 | $12.56 | $12.56 | 0 |
| 2011-09-06 | $12.56 | $12.56 | 6,307 |
| 2011-09-02 | $9.13 | $9.13 | 526 |
| 2011-09-01 | $9.51 | $9.51 | 0 |
| 2011-08-31 | $9.51 | $9.51 | 4,205 |
| 2011-08-30 | $11.21 | $11.21 | 1,314 |
| 2011-08-29 | $10.54 | $10.54 | 526 |
| 2011-08-26 | $10.65 | $10.65 | 0 |
| 2011-08-25 | $10.65 | $10.65 | 263 |
| 2011-08-24 | $9.87 | $9.87 | 2,891 |
| 2011-08-23 | $9.33 | $9.33 | 1,314 |
| 2011-08-22 | $9.33 | $9.33 | 2,628 |
| 2011-08-19 | $9.51 | $9.51 | 0 |
| 2011-08-18 | $9.51 | $9.51 | 0 |
| 2011-08-17 | $9.51 | $9.51 | 31,537 |
| 2011-08-16 | $10.46 | $10.46 | 0 |
| 2011-08-15 | $10.46 | $10.46 | 0 |
| 2011-08-12 | $10.46 | $10.46 | 1,051 |
| 2011-08-11 | $10.84 | $10.84 | 0 |
| 2011-08-10 | $10.84 | $10.84 | 0 |
| 2011-08-09 | $10.84 | $10.84 | 1,314 |
| 2011-08-08 | $11.92 | $11.92 | 0 |
| 2011-08-05 | $11.92 | $11.92 | 0 |
| 2011-08-04 | $11.92 | $11.92 | 788 |
| 2011-08-03 | $12.00 | $12.00 | 0 |
| 2011-08-02 | $12.00 | $12.00 | 0 |
| 2011-08-01 | $12.00 | $12.00 | 0 |
| 2011-07-29 | $12.00 | $12.00 | 788 |
| 2011-07-28 | $12.50 | $12.50 | 0 |
| 2011-07-27 | $12.50 | $12.50 | 0 |
| 2011-07-26 | $12.50 | $12.50 | 263 |
| 2011-07-25 | $11.93 | $11.93 | 0 |
| 2011-07-22 | $11.93 | $11.93 | 0 |
| 2011-07-21 | $11.93 | $11.93 | 0 |
| 2011-07-20 | $11.93 | $11.93 | 0 |
| 2011-07-19 | $11.93 | $11.93 | 0 |
| 2011-07-18 | $11.93 | $11.93 | 0 |
| 2011-07-15 | $11.93 | $11.93 | 1,051 |
| 2011-07-14 | $11.87 | $11.87 | 0 |
| 2011-07-13 | $11.87 | $11.87 | 0 |
| 2011-07-12 | $11.87 | $11.87 | 526 |
| 2011-07-11 | $11.89 | $11.89 | 0 |
| 2011-07-08 | $11.89 | $11.89 | 0 |
| 2011-07-07 | $11.89 | $11.89 | 0 |
| 2011-07-06 | $11.89 | $11.89 | 0 |
| 2011-07-05 | $11.89 | $11.89 | 526 |
| 2011-07-01 | $11.34 | $11.34 | 0 |
| 2011-06-30 | $11.34 | $11.34 | 0 |
| 2011-06-29 | $11.34 | $11.34 | 7,621 |
| 2011-06-28 | $10.62 | $10.62 | 0 |
| 2011-06-27 | $10.62 | $10.62 | 1,314 |
| 2011-06-24 | $10.47 | $10.47 | 526 |
| 2011-06-23 | $10.08 | $10.08 | 0 |
| 2011-06-22 | $10.08 | $10.08 | 0 |
| 2011-06-21 | $10.08 | $10.08 | 0 |
| 2011-06-20 | $10.08 | $10.08 | 0 |
| 2011-06-17 | $10.08 | $10.08 | 0 |
| 2011-06-16 | $10.08 | $10.08 | 2,891 |
| 2011-06-15 | $9.04 | $9.04 | 0 |
| 2011-06-14 | $9.04 | $9.04 | 5,256 |
| 2011-06-13 | $10.01 | $10.01 | 0 |
| 2011-06-10 | $10.01 | $10.01 | 0 |
| 2011-06-09 | $10.01 | $10.01 | 0 |
| 2011-06-08 | $10.01 | $10.01 | 0 |
| 2011-06-07 | $10.01 | $10.01 | 0 |
| 2011-06-06 | $10.01 | $10.01 | 0 |
| 2011-06-03 | $10.01 | $10.01 | 0 |
| 2011-06-02 | $10.01 | $10.01 | 0 |
| 2011-06-01 | $10.01 | $10.01 | 0 |
| 2011-05-31 | $10.01 | $10.01 | 0 |
| 2011-05-27 | $10.01 | $10.01 | 0 |
| 2011-05-26 | $10.01 | $10.01 | 788 |
| 2011-05-25 | $9.89 | $9.89 | 10,249 |
| 2011-05-24 | $10.12 | $10.12 | 0 |
| 2011-05-23 | $10.12 | $10.12 | 0 |
| 2011-05-20 | $10.12 | $10.12 | 0 |
| 2011-05-19 | $10.12 | $10.12 | 0 |
| 2011-05-18 | $10.12 | $10.12 | 0 |
| 2011-05-17 | $10.12 | $10.12 | 0 |
| 2011-05-16 | $10.12 | $10.12 | 0 |
| 2011-05-13 | $10.12 | $10.12 | 1,051 |
| 2011-05-12 | $9.51 | $9.51 | 0 |
| 2011-05-11 | $9.51 | $9.51 | 0 |
| 2011-05-10 | $9.51 | $9.51 | 0 |
| 2011-05-09 | $9.51 | $9.51 | 526 |
| 2011-05-06 | $9.54 | $9.54 | 2,891 |
| 2011-05-05 | $9.27 | $9.27 | 788 |
| 2011-05-04 | $8.30 | $8.30 | 0 |
| 2011-05-03 | $8.30 | $8.30 | 0 |
| 2011-05-02 | $8.30 | $8.30 | 0 |
| 2011-04-29 | $8.30 | $8.30 | 0 |
| 2011-04-28 | $8.30 | $8.30 | 0 |
| 2011-04-27 | $8.30 | $8.30 | 0 |
| 2011-04-26 | $8.30 | $8.30 | 0 |
| 2011-04-25 | $8.30 | $8.30 | 0 |
| 2011-04-21 | $8.30 | $8.30 | 0 |
| 2011-04-20 | $8.30 | $8.30 | 1,314 |
| 2011-04-19 | $8.37 | $8.37 | 0 |
| 2011-04-18 | $8.37 | $8.37 | 0 |
| 2011-04-15 | $8.37 | $8.37 | 0 |
| 2011-04-14 | $8.37 | $8.37 | 0 |
| 2011-04-13 | $8.37 | $8.37 | 0 |
| 2011-04-12 | $8.37 | $8.37 | 1,577 |
| 2011-04-11 | $8.71 | $8.71 | 0 |
| 2011-04-08 | $8.71 | $8.71 | 526 |
| 2011-04-07 | $9.55 | $9.55 | 0 |
| 2011-04-06 | $9.55 | $9.55 | 0 |
| 2011-04-05 | $9.55 | $9.55 | 2,628 |
| 2011-04-04 | $9.44 | $9.44 | 0 |
| 2011-04-01 | $9.44 | $9.44 | 0 |
| 2011-03-31 | $9.44 | $9.44 | 0 |
| 2011-03-30 | $9.44 | $9.44 | 0 |
| 2011-03-29 | $9.44 | $9.44 | 788 |
| 2011-03-28 | $8.75 | $8.75 | 0 |
| 2011-03-25 | $8.75 | $8.75 | 0 |
| 2011-03-24 | $8.75 | $8.75 | 0 |
| 2011-03-23 | $8.75 | $8.75 | 0 |
| 2011-03-22 | $8.75 | $8.75 | 0 |
| 2011-03-21 | $8.75 | $8.75 | 526 |
| 2011-03-18 | $7.74 | $7.74 | 0 |
| 2011-03-17 | $7.74 | $7.74 | 0 |
| 2011-03-16 | $7.74 | $7.74 | 526 |
| 2011-03-15 | $8.37 | $8.37 | 0 |
| 2011-03-14 | $8.37 | $8.37 | 526 |
| 2011-03-11 | $8.56 | $8.56 | 0 |
| 2011-03-10 | $8.56 | $8.56 | 526 |
| 2011-03-09 | $9.06 | $9.06 | 0 |
| 2011-03-08 | $9.06 | $9.06 | 0 |
| 2011-03-07 | $9.06 | $9.06 | 0 |
| 2011-03-04 | $9.06 | $9.06 | 0 |
| 2011-03-03 | $9.06 | $9.06 | 0 |
| 2011-03-02 | $9.06 | $9.06 | 0 |
| 2011-03-01 | $9.06 | $9.06 | 0 |
| 2011-02-28 | $9.06 | $9.06 | 0 |
| 2011-02-25 | $9.06 | $9.06 | 0 |
| 2011-02-24 | $9.06 | $9.06 | 0 |
| 2011-02-23 | $9.06 | $9.06 | 0 |
| 2011-02-22 | $9.06 | $9.06 | 0 |
| 2011-02-18 | $9.06 | $9.06 | 0 |
| 2011-02-17 | $9.06 | $9.06 | 0 |
| 2011-02-16 | $9.06 | $9.06 | 0 |
| 2011-02-15 | $9.06 | $9.06 | 0 |
| 2011-02-14 | $9.06 | $9.06 | 0 |
| 2011-02-11 | $9.06 | $9.06 | 0 |
| 2011-02-10 | $9.06 | $9.06 | 0 |
| 2011-02-09 | $9.06 | $9.06 | 526 |
| 2011-02-08 | $9.57 | $9.57 | 526 |
| 2011-02-07 | $8.94 | $8.94 | 2,365 |
| 2011-02-04 | $8.74 | $8.74 | 1,314 |
| 2011-02-03 | $9.13 | $9.13 | 0 |
| 2011-02-02 | $9.13 | $9.13 | 2,102 |
| 2011-02-01 | $8.22 | $8.22 | 0 |
| 2011-01-31 | $8.22 | $8.22 | 0 |
| 2011-01-28 | $8.22 | $8.22 | 0 |
| 2011-01-27 | $8.22 | $8.22 | 0 |
| 2011-01-26 | $8.22 | $8.22 | 0 |
| 2011-01-25 | $8.22 | $8.22 | 0 |
| 2011-01-24 | $8.22 | $8.22 | 0 |
| 2011-01-21 | $8.22 | $8.22 | 0 |
| 2011-01-20 | $8.22 | $8.22 | 2,365 |
| 2011-01-19 | $8.68 | $8.68 | 0 |
| 2011-01-18 | $8.68 | $8.68 | 788 |
| 2011-01-14 | $8.68 | $8.68 | 0 |
| 2011-01-13 | $8.68 | $8.68 | 0 |
| 2011-01-12 | $8.68 | $8.68 | 0 |
| 2011-01-11 | $8.68 | $8.68 | 1,051 |
| 2011-01-10 | $8.56 | $8.56 | 5,256 |
| 2011-01-07 | $8.37 | $8.37 | 1,840 |
| 2011-01-06 | $8.20 | $8.20 | 0 |
| 2011-01-05 | $8.20 | $8.20 | 0 |
| 2011-01-04 | $8.20 | $8.20 | 1,051 |
| 2011-01-03 | $7.80 | $7.80 | 526 |