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
- 1997-09-23 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 | $13.32 | $22.26 | 5,175 | — | — |
| 2011-12-29 | $13.09 | $21.88 | 15,300 | — | — |
| 2011-12-28 | $13.16 | $21.99 | 6,975 | — | — |
| 2011-12-27 | $13.27 | $22.16 | 3,825 | — | — |
| 2011-12-23 | $13.42 | $22.42 | 2,925 | — | — |
| 2011-12-22 | $13.33 | $22.28 | 21,150 | — | — |
| 2011-12-21 | $13.18 | $22.02 | 4,950 | — | — |
| 2011-12-20 | $13.04 | $21.79 | 3,600 | — | — |
| 2011-12-19 | $13.04 | $21.78 | 8,100 | — | — |
| 2011-12-16 | $13.35 | $22.30 | 17,775 | — | — |
| 2011-12-15 | $13.60 | $22.72 | 10,575 | — | — |
| 2011-12-14 | $13.35 | $22.30 | 8,775 | — | — |
| 2011-12-13 | $13.24 | $22.11 | 450 | — | — |
| 2011-12-12 | $13.32 | $22.26 | 5,400 | — | — |
| 2011-12-09 | $13.01 | $21.73 | 900 | — | — |
| 2011-12-08 | $13.22 | $22.09 | 0 | — | — |
| 2011-12-07 | $13.22 | $22.09 | 3,375 | — | — |
| 2011-12-06 | $13.20 | $22.05 | 2,925 | — | — |
| 2011-12-05 | $13.22 | $22.09 | 6,975 | — | — |
| 2011-12-02 | $13.11 | $21.91 | 5,400 | — | — |
| 2011-12-01 | $12.76 | $21.31 | 27,675 | — | — |
| 2011-11-30 | $12.69 | $21.20 | 9,225 | — | — |
| 2011-11-29 | $12.56 | $20.99 | 4,275 | — | — |
| 2011-11-28 | $12.82 | $21.42 | 5,400 | — | — |
| 2011-11-25 | $12.73 | $21.27 | 6,075 | — | — |
| 2011-11-23 | $12.61 | $21.07 | 13,050 | — | — |
| 2011-11-22 | $12.58 | $21.01 | 7,875 | — | — |
| 2011-11-21 | $12.47 | $20.83 | 19,800 | — | — |
| 2011-11-18 | $12.53 | $20.94 | 3,600 | — | — |
| 2011-11-17 | $12.44 | $20.79 | 6,975 | — | — |
| 2011-11-16 | $12.60 | $21.05 | 1,125 | — | — |
| 2011-11-15 | $12.57 | $21.00 | 0 | — | — |
| 2011-11-14 | $12.57 | $21.00 | 4,950 | — | — |
| 2011-11-11 | $12.51 | $20.69 | 6,075 | — | — |
| 2011-11-10 | $12.52 | $20.72 | 7,875 | — | — |
| 2011-11-09 | $12.45 | $20.59 | 450 | — | — |
| 2011-11-08 | $12.52 | $20.71 | 3,600 | — | — |
| 2011-11-07 | $12.49 | $20.67 | 4,950 | — | — |
| 2011-11-04 | $12.52 | $20.72 | 2,700 | — | — |
| 2011-11-03 | $12.52 | $20.71 | 18,900 | — | — |
| 2011-11-02 | $12.51 | $20.69 | 21,825 | — | — |
| 2011-11-01 | $12.47 | $20.62 | 11,700 | — | — |
| 2011-10-31 | $12.56 | $20.78 | 2,925 | — | — |
| 2011-10-28 | $12.67 | $20.95 | 6,750 | — | — |
| 2011-10-27 | $12.71 | $21.03 | 3,150 | — | — |
| 2011-10-26 | $12.64 | $20.91 | 4,500 | — | — |
| 2011-10-25 | $12.56 | $20.78 | 4,275 | — | — |
| 2011-10-24 | $12.60 | $20.85 | 1,800 | — | — |
| 2011-10-21 | $12.65 | $20.93 | 3,150 | — | — |
| 2011-10-20 | $12.63 | $20.89 | 675 | — | — |
| 2011-10-19 | $12.67 | $20.95 | 3,150 | — | — |
| 2011-10-18 | $12.63 | $20.89 | 3,375 | — | — |
| 2011-10-17 | $12.63 | $20.89 | 2,475 | — | — |
| 2011-10-14 | $12.63 | $20.89 | 450 | — | — |
| 2011-10-13 | $12.45 | $20.59 | 20,475 | — | — |
| 2011-10-12 | $12.44 | $20.58 | 6,975 | — | — |
| 2011-10-11 | $12.44 | $20.58 | 11,700 | — | — |
| 2011-10-10 | $12.49 | $20.66 | 4,500 | — | — |
| 2011-10-07 | $12.50 | $20.67 | 0 | — | — |
| 2011-10-06 | $12.50 | $20.67 | 675 | — | — |
| 2011-10-05 | $12.44 | $20.58 | 2,250 | — | — |
| 2011-10-04 | $12.52 | $20.70 | 225 | — | — |
| 2011-10-03 | $12.33 | $20.40 | 13,050 | — | — |
| 2011-09-30 | $12.44 | $20.58 | 3,150 | — | — |
| 2011-09-29 | $12.49 | $20.66 | 2,250 | — | — |
| 2011-09-28 | $12.44 | $20.58 | 3,375 | — | — |
| 2011-09-27 | $12.45 | $20.60 | 675 | — | — |
| 2011-09-26 | $12.37 | $20.46 | 7,650 | — | — |
| 2011-09-23 | $12.52 | $20.70 | 2,025 | — | — |
| 2011-09-22 | $12.36 | $20.44 | 29,250 | — | — |
| 2011-09-21 | $12.49 | $20.67 | 2,700 | — | — |
| 2011-09-20 | $12.50 | $20.67 | 225 | — | — |
| 2011-09-19 | $12.54 | $20.75 | 1,575 | — | — |
| 2011-09-16 | $12.56 | $20.77 | 4,050 | — | — |
| 2011-09-15 | $12.56 | $20.77 | 5,400 | — | — |
| 2011-09-14 | $12.63 | $20.89 | 450 | — | — |
| 2011-09-13 | $12.79 | $21.16 | 3,375 | — | — |
| 2011-09-12 | $12.76 | $21.10 | 3,600 | — | — |
| 2011-09-09 | $12.76 | $21.10 | 2,925 | — | — |
| 2011-09-08 | $12.76 | $21.11 | 2,250 | — | — |
| 2011-09-07 | $13.05 | $21.59 | 19,350 | — | — |
| 2011-09-06 | $12.58 | $20.80 | 17,775 | — | — |
| 2011-09-02 | $12.56 | $20.77 | 45,000 | — | — |
| 2011-09-01 | $12.62 | $20.88 | 2,250 | — | — |
| 2011-08-31 | $12.76 | $21.10 | 0 | — | — |
| 2011-08-30 | $12.76 | $21.10 | 1,350 | — | — |
| 2011-08-29 | $12.99 | $21.49 | 2,925 | — | — |
| 2011-08-26 | $12.92 | $21.36 | 675 | — | — |
| 2011-08-25 | $12.96 | $21.44 | 1,575 | — | — |
| 2011-08-24 | $12.88 | $21.30 | 0 | — | — |
| 2011-08-23 | $12.88 | $21.30 | 1,575 | — | — |
| 2011-08-22 | $12.84 | $21.25 | 1,800 | — | — |
| 2011-08-19 | $13.06 | $21.61 | 11,250 | — | — |
| 2011-08-18 | $12.78 | $21.14 | 12,150 | — | — |
| 2011-08-17 | $12.61 | $20.86 | 225 | — | — |
| 2011-08-16 | $12.73 | $21.06 | 16,200 | — | — |
| 2011-08-15 | $12.53 | $20.73 | 2,025 | — | — |
| 2011-08-12 | $12.60 | $20.63 | 2,475 | — | — |
| 2011-08-11 | $12.71 | $20.81 | 4,275 | — | — |
| 2011-08-10 | $12.66 | $20.74 | 2,475 | — | — |
| 2011-08-09 | $12.58 | $20.60 | 11,700 | — | — |
| 2011-08-08 | $12.58 | $20.60 | 55,125 | — | — |
| 2011-08-05 | $12.84 | $21.03 | 8,100 | — | — |
| 2011-08-04 | $12.60 | $20.65 | 26,775 | — | — |
| 2011-08-03 | $12.80 | $20.97 | 2,925 | — | — |
| 2011-08-02 | $12.72 | $20.83 | 1,800 | — | — |
| 2011-08-01 | $12.82 | $21.00 | 10,125 | — | — |
| 2011-07-29 | $12.62 | $20.67 | 6,975 | — | — |
| 2011-07-28 | $12.65 | $20.72 | 9,000 | — | — |
| 2011-07-27 | $12.57 | $20.60 | 39,600 | — | — |
| 2011-07-26 | $12.62 | $20.67 | 20,250 | — | — |
| 2011-07-25 | $12.68 | $20.78 | 11,925 | — | — |
| 2011-07-22 | $12.71 | $20.81 | 20,925 | — | — |
| 2011-07-21 | $12.74 | $20.87 | 2,025 | — | — |
| 2011-07-20 | $12.63 | $20.68 | 900 | — | — |
| 2011-07-19 | $12.60 | $20.64 | 1,800 | — | — |
| 2011-07-18 | $12.68 | $20.77 | 23,400 | — | — |
| 2011-07-15 | $12.60 | $20.64 | 4,275 | — | — |
| 2011-07-14 | $12.58 | $20.61 | 4,275 | — | — |
| 2011-07-13 | $12.64 | $20.71 | 6,300 | — | — |
| 2011-07-12 | $12.67 | $20.75 | 900 | — | — |
| 2011-07-11 | $12.58 | $20.60 | 11,025 | — | — |
| 2011-07-08 | $12.58 | $20.60 | 2,250 | — | — |
| 2011-07-07 | $12.56 | $20.57 | 8,550 | — | — |
| 2011-07-06 | $12.62 | $20.67 | 1,125 | — | — |
| 2011-07-05 | $12.62 | $20.68 | 1,350 | — | — |
| 2011-07-01 | $12.62 | $20.68 | 6,975 | — | — |
| 2011-06-30 | $12.53 | $20.53 | 5,175 | — | — |
| 2011-06-29 | $12.58 | $20.60 | 7,425 | — | — |
| 2011-06-28 | $12.54 | $20.54 | 12,375 | — | — |
| 2011-06-27 | $12.69 | $20.79 | 450 | — | — |
| 2011-06-24 | $12.69 | $20.79 | 450 | — | — |
| 2011-06-23 | $12.58 | $20.60 | 8,325 | — | — |
| 2011-06-22 | $12.69 | $20.79 | 0 | — | — |
| 2011-06-21 | $12.69 | $20.79 | 4,050 | — | — |
| 2011-06-20 | $12.66 | $20.73 | 9,450 | — | — |
| 2011-06-17 | $12.67 | $20.76 | 22,725 | — | — |
| 2011-06-16 | $12.47 | $20.42 | 5,625 | — | — |
| 2011-06-15 | $12.53 | $20.53 | 5,400 | — | — |
| 2011-06-14 | $12.57 | $20.59 | 2,250 | — | — |
| 2011-06-13 | $12.62 | $20.68 | 5,850 | — | — |
| 2011-06-10 | $12.67 | $20.76 | 7,200 | — | — |
| 2011-06-09 | $12.70 | $20.80 | 900 | — | — |
| 2011-06-08 | $12.64 | $20.71 | 675 | — | — |
| 2011-06-07 | $12.71 | $20.82 | 1,350 | — | — |
| 2011-06-06 | $12.65 | $20.72 | 3,150 | — | — |
| 2011-06-03 | $12.70 | $20.80 | 450 | — | — |
| 2011-06-02 | $12.74 | $20.87 | 13,275 | — | — |
| 2011-06-01 | $12.67 | $20.76 | 3,375 | — | — |
| 2011-05-31 | $12.64 | $20.71 | 11,475 | — | — |
| 2011-05-27 | $12.88 | $21.10 | 5,850 | — | — |
| 2011-05-26 | $12.73 | $20.85 | 0 | — | — |
| 2011-05-25 | $12.73 | $20.85 | 8,325 | — | — |
| 2011-05-24 | $12.73 | $20.85 | 16,200 | — | — |
| 2011-05-23 | $12.71 | $20.81 | 2,025 | — | — |
| 2011-05-20 | $12.80 | $20.97 | 2,250 | — | — |
| 2011-05-19 | $12.80 | $20.97 | 1,800 | — | — |
| 2011-05-18 | $12.83 | $21.01 | 3,150 | — | — |
| 2011-05-17 | $12.71 | $20.82 | 3,150 | — | — |
| 2011-05-16 | $12.67 | $20.75 | 17,550 | — | — |
| 2011-05-13 | $12.89 | $20.92 | 7,425 | — | — |
| 2011-05-12 | $12.89 | $20.92 | 7,650 | — | — |
| 2011-05-11 | $12.89 | $20.92 | 2,025 | — | — |
| 2011-05-10 | $12.89 | $20.92 | 3,150 | — | — |
| 2011-05-09 | $12.89 | $20.92 | 225 | — | — |
| 2011-05-06 | $12.89 | $20.92 | 900 | — | — |
| 2011-05-05 | $12.89 | $20.92 | 32,625 | — | — |
| 2011-05-04 | $12.89 | $20.92 | 2,475 | — | — |
| 2011-05-03 | $12.96 | $21.04 | 6,300 | — | — |
| 2011-05-02 | $12.98 | $21.06 | 675 | — | — |
| 2011-04-29 | $12.89 | $20.92 | 3,375 | — | — |
| 2011-04-28 | $12.96 | $21.04 | 17,100 | — | — |
| 2011-04-27 | $12.89 | $20.92 | 4,275 | — | — |
| 2011-04-26 | $13.02 | $21.13 | 1,125 | — | — |
| 2011-04-25 | $12.93 | $20.99 | 675 | — | — |
| 2011-04-21 | $13.11 | $21.28 | 1,350 | — | — |
| 2011-04-20 | $13.04 | $21.17 | 8,325 | — | — |
| 2011-04-19 | $13.05 | $21.18 | 5,175 | — | — |
| 2011-04-18 | $13.04 | $21.16 | 8,775 | — | — |
| 2011-04-15 | $13.00 | $21.10 | 675 | — | — |
| 2011-04-14 | $12.92 | $20.96 | 225 | — | — |
| 2011-04-13 | $12.94 | $21.00 | 5,175 | — | — |
| 2011-04-12 | $13.00 | $21.10 | 1,575 | — | — |
| 2011-04-11 | $13.18 | $21.39 | 1,350 | — | — |
| 2011-04-08 | $13.36 | $21.67 | 1,350 | — | — |
| 2011-04-07 | $13.48 | $21.88 | 675 | — | — |
| 2011-04-06 | $13.34 | $21.65 | 6,750 | — | — |
| 2011-04-05 | $13.35 | $21.67 | 1,800 | — | — |
| 2011-04-04 | $13.42 | $21.78 | 2,025 | — | — |
| 2011-04-01 | $13.60 | $22.08 | 2,250 | — | — |
| 2011-03-31 | $13.44 | $21.81 | 4,500 | — | — |
| 2011-03-30 | $13.08 | $21.23 | 2,025 | — | — |
| 2011-03-29 | $12.89 | $20.92 | 2,025 | — | — |
| 2011-03-28 | $12.91 | $20.95 | 3,600 | — | — |
| 2011-03-25 | $12.91 | $20.95 | 2,925 | — | — |
| 2011-03-24 | $12.93 | $20.99 | 675 | — | — |
| 2011-03-23 | $13.00 | $21.10 | 4,500 | — | — |
| 2011-03-22 | $12.97 | $21.05 | 0 | — | — |
| 2011-03-21 | $12.97 | $21.05 | 2,250 | — | — |
| 2011-03-18 | $13.02 | $21.13 | 2,250 | — | — |
| 2011-03-17 | $13.02 | $21.13 | 1,800 | — | — |
| 2011-03-16 | $13.03 | $21.15 | 1,575 | — | — |
| 2011-03-15 | $12.97 | $21.05 | 2,925 | — | — |
| 2011-03-14 | $12.97 | $21.05 | 4,275 | — | — |
| 2011-03-11 | $13.06 | $21.20 | 3,375 | — | — |
| 2011-03-10 | $13.04 | $21.16 | 9,675 | — | — |
| 2011-03-09 | $13.01 | $21.11 | 900 | — | — |
| 2011-03-08 | $12.97 | $21.05 | 13,050 | — | — |
| 2011-03-07 | $12.93 | $20.99 | 23,625 | — | — |
| 2011-03-04 | $12.91 | $20.95 | 900 | — | — |
| 2011-03-03 | $12.92 | $20.97 | 3,375 | — | — |
| 2011-03-02 | $12.97 | $21.05 | 7,200 | — | — |
| 2011-03-01 | $12.97 | $21.05 | 2,925 | — | — |
| 2011-02-28 | $12.91 | $20.95 | 8,775 | — | — |
| 2011-02-25 | $12.93 | $20.99 | 3,150 | — | — |
| 2011-02-24 | $12.89 | $20.92 | 1,350 | — | — |
| 2011-02-23 | $12.96 | $21.02 | 5,175 | — | — |
| 2011-02-22 | $12.91 | $20.95 | 9,450 | — | — |
| 2011-02-18 | $13.00 | $21.10 | 3,600 | — | — |
| 2011-02-17 | $12.93 | $20.99 | 9,000 | — | — |
| 2011-02-16 | $12.96 | $21.02 | 4,275 | — | — |
| 2011-02-15 | $13.05 | $21.18 | 2,475 | — | — |
| 2011-02-14 | $12.90 | $20.94 | 9,450 | — | — |
| 2011-02-11 | $13.09 | $21.05 | 6,075 | — | — |
| 2011-02-10 | $13.09 | $21.05 | 16,650 | — | — |
| 2011-02-09 | $13.02 | $20.94 | 2,250 | — | — |
| 2011-02-08 | $13.05 | $20.98 | 22,500 | — | — |
| 2011-02-07 | $13.00 | $20.90 | 7,425 | — | — |
| 2011-02-04 | $12.93 | $20.80 | 43,650 | — | — |
| 2011-02-03 | $13.05 | $20.98 | 3,150 | — | — |
| 2011-02-02 | $13.02 | $20.94 | 0 | — | — |
| 2011-02-01 | $13.02 | $20.94 | 40,950 | — | — |
| 2011-01-31 | $13.07 | $21.02 | 23,850 | — | — |
| 2011-01-28 | $13.02 | $20.94 | 6,750 | — | — |
| 2011-01-27 | $13.21 | $21.25 | 9,900 | — | — |
| 2011-01-26 | $13.20 | $21.22 | 2,250 | — | — |
| 2011-01-25 | $13.28 | $21.35 | 6,975 | — | — |
| 2011-01-24 | $13.39 | $21.53 | 2,700 | — | — |
| 2011-01-21 | $13.24 | $21.28 | 7,875 | — | — |
| 2011-01-20 | $13.26 | $21.32 | 4,500 | — | — |
| 2011-01-19 | $13.33 | $21.44 | 2,025 | — | — |
| 2011-01-18 | $13.27 | $21.33 | 6,750 | — | — |
| 2011-01-14 | $13.13 | $21.11 | 4,050 | — | — |
| 2011-01-13 | $12.99 | $20.88 | 11,250 | — | — |
| 2011-01-12 | $13.01 | $20.92 | 4,050 | — | — |
| 2011-01-11 | $12.95 | $20.82 | 6,750 | — | — |
| 2011-01-10 | $12.93 | $20.80 | 27,000 | — | — |
| 2011-01-07 | $12.97 | $20.86 | 1,350 | — | — |
| 2011-01-06 | $13.02 | $20.93 | 5,625 | — | — |
| 2011-01-05 | $12.93 | $20.80 | 13,950 | — | — |
| 2011-01-04 | $12.96 | $20.85 | 10,350 | — | — |
| 2011-01-03 | $12.88 | $20.71 | 21,825 | — | — |