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
- 2008-06-24 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 | $13.38 | $13.38 | 9,900 |
| 2011-12-29 | $13.40 | $13.40 | 14,500 |
| 2011-12-28 | $13.35 | $13.35 | 26,000 |
| 2011-12-27 | $13.52 | $13.52 | 0 |
| 2011-12-23 | $13.52 | $13.52 | 18,900 |
| 2011-12-22 | $13.59 | $13.59 | 17,200 |
| 2011-12-21 | $13.15 | $13.15 | 13,700 |
| 2011-12-20 | $12.81 | $12.81 | 8,100 |
| 2011-12-19 | $12.54 | $12.54 | 13,700 |
| 2011-12-16 | $12.80 | $12.80 | 11,500 |
| 2011-12-15 | $12.70 | $12.70 | 9,000 |
| 2011-12-14 | $12.70 | $12.70 | 13,800 |
| 2011-12-13 | $13.49 | $13.49 | 8,400 |
| 2011-12-12 | $13.51 | $13.51 | 5,500 |
| 2011-12-09 | $13.89 | $13.89 | 5,500 |
| 2011-12-08 | $13.74 | $13.74 | 7,500 |
| 2011-12-07 | $14.06 | $14.06 | 5,400 |
| 2011-12-06 | $13.90 | $13.90 | 13,500 |
| 2011-12-05 | $13.87 | $13.87 | 8,900 |
| 2011-12-02 | $13.44 | $13.44 | 8,600 |
| 2011-12-01 | $13.66 | $13.66 | 11,100 |
| 2011-11-30 | $13.74 | $13.74 | 8,000 |
| 2011-11-29 | $13.17 | $13.17 | 900 |
| 2011-11-28 | $13.24 | $13.24 | 2,000 |
| 2011-11-25 | $12.92 | $12.92 | 900 |
| 2011-11-23 | $12.70 | $12.70 | 20,300 |
| 2011-11-22 | $13.14 | $13.14 | 3,300 |
| 2011-11-21 | $13.20 | $13.20 | 20,900 |
| 2011-11-18 | $13.74 | $13.74 | 7,000 |
| 2011-11-17 | $13.45 | $13.45 | 49,400 |
| 2011-11-16 | $13.68 | $13.68 | 16,500 |
| 2011-11-15 | $13.66 | $13.66 | 54,000 |
| 2011-11-14 | $13.79 | $13.79 | 5,200 |
| 2011-11-11 | $13.95 | $13.95 | 22,300 |
| 2011-11-10 | $13.92 | $13.92 | 8,800 |
| 2011-11-09 | $14.39 | $14.39 | 6,400 |
| 2011-11-08 | $15.07 | $15.07 | 19,300 |
| 2011-11-07 | $15.01 | $15.01 | 4,700 |
| 2011-11-04 | $14.97 | $14.97 | 7,200 |
| 2011-11-03 | $15.21 | $15.21 | 800 |
| 2011-11-02 | $14.76 | $14.76 | 7,400 |
| 2011-11-01 | $14.42 | $14.42 | 13,600 |
| 2011-10-31 | $15.13 | $15.13 | 6,400 |
| 2011-10-28 | $15.46 | $15.46 | 6,300 |
| 2011-10-27 | $15.14 | $15.14 | 46,000 |
| 2011-10-26 | $14.60 | $14.60 | 18,400 |
| 2011-10-25 | $14.42 | $14.42 | 11,300 |
| 2011-10-24 | $14.86 | $14.86 | 13,700 |
| 2011-10-21 | $14.42 | $14.42 | 22,600 |
| 2011-10-20 | $13.64 | $13.64 | 3,200 |
| 2011-10-19 | $13.84 | $13.84 | 11,500 |
| 2011-10-18 | $13.96 | $13.96 | 25,000 |
| 2011-10-17 | $13.50 | $13.50 | 26,000 |
| 2011-10-14 | $14.06 | $14.06 | 18,000 |
| 2011-10-13 | $13.19 | $13.19 | 22,300 |
| 2011-10-12 | $13.11 | $13.11 | 31,900 |
| 2011-10-11 | $11.88 | $11.88 | 21,500 |
| 2011-10-10 | $11.32 | $11.32 | 4,000 |
| 2011-10-07 | $11.32 | $11.32 | 9,000 |
| 2011-10-06 | $11.41 | $11.41 | 10,800 |
| 2011-10-05 | $11.24 | $11.24 | 20,500 |
| 2011-10-04 | $10.75 | $10.75 | 81,000 |
| 2011-10-03 | $11.06 | $11.06 | 49,900 |
| 2011-09-30 | $9.88 | $9.88 | 5,800 |
| 2011-09-29 | $10.49 | $10.49 | 10,500 |
| 2011-09-28 | $11.28 | $11.28 | 2,700 |
| 2011-09-27 | $11.53 | $11.53 | 11,500 |
| 2011-09-26 | $10.70 | $10.70 | 2,500 |
| 2011-09-23 | $10.73 | $10.73 | 10,000 |
| 2011-09-22 | $11.25 | $11.25 | 14,200 |
| 2011-09-21 | $12.50 | $12.50 | 3,800 |
| 2011-09-20 | $13.00 | $13.00 | 6,400 |
| 2011-09-19 | $12.93 | $12.93 | 1,600 |
| 2011-09-16 | $13.16 | $13.16 | 5,200 |
| 2011-09-15 | $13.48 | $13.48 | 6,800 |
| 2011-09-14 | $13.68 | $13.68 | 11,300 |
| 2011-09-13 | $13.71 | $13.71 | 11,700 |
| 2011-09-12 | $13.06 | $13.06 | 11,900 |
| 2011-09-09 | $12.95 | $12.95 | 8,500 |
| 2011-09-08 | $13.17 | $13.17 | 3,300 |
| 2011-09-07 | $13.20 | $13.20 | 19,700 |
| 2011-09-06 | $13.22 | $13.22 | 6,200 |
| 2011-09-02 | $13.61 | $13.61 | 2,300 |
| 2011-09-01 | $13.85 | $13.85 | 4,000 |
| 2011-08-31 | $13.88 | $13.88 | 1,200 |
| 2011-08-30 | $13.84 | $13.84 | 1,100 |
| 2011-08-29 | $13.68 | $13.68 | 4,300 |
| 2011-08-26 | $12.89 | $12.89 | 6,200 |
| 2011-08-25 | $12.44 | $12.44 | 4,400 |
| 2011-08-24 | $12.39 | $12.39 | 2,600 |
| 2011-08-23 | $12.30 | $12.30 | 2,100 |
| 2011-08-22 | $11.91 | $11.91 | 4,200 |
| 2011-08-19 | $12.01 | $12.01 | 3,600 |
| 2011-08-18 | $12.12 | $12.12 | 8,300 |
| 2011-08-17 | $12.92 | $12.92 | 4,900 |
| 2011-08-16 | $13.11 | $13.11 | 7,100 |
| 2011-08-15 | $13.51 | $13.51 | 5,300 |
| 2011-08-12 | $13.60 | $13.60 | 12,200 |
| 2011-08-11 | $13.28 | $13.28 | 12,800 |
| 2011-08-10 | $12.42 | $12.42 | 7,900 |
| 2011-08-09 | $12.16 | $12.16 | 11,900 |
| 2011-08-08 | $11.56 | $11.56 | 24,800 |
| 2011-08-05 | $13.05 | $13.05 | 19,500 |
| 2011-08-04 | $13.53 | $13.53 | 41,900 |
| 2011-08-03 | $14.57 | $14.57 | 6,900 |
| 2011-08-02 | $14.69 | $14.69 | 23,600 |
| 2011-08-01 | $14.46 | $14.46 | 0 |
| 2011-07-29 | $14.46 | $14.46 | 4,400 |
| 2011-07-28 | $14.64 | $14.64 | 22,500 |
| 2011-07-27 | $14.21 | $14.21 | 8,600 |
| 2011-07-26 | $14.49 | $14.49 | 4,400 |
| 2011-07-25 | $14.59 | $14.59 | 7,300 |
| 2011-07-22 | $14.46 | $14.46 | 5,100 |
| 2011-07-21 | $14.44 | $14.44 | 8,900 |
| 2011-07-20 | $14.19 | $14.19 | 6,200 |
| 2011-07-19 | $14.26 | $14.26 | 11,300 |
| 2011-07-18 | $13.90 | $13.90 | 4,800 |
| 2011-07-15 | $13.96 | $13.96 | 11,500 |
| 2011-07-14 | $13.58 | $13.58 | 7,600 |
| 2011-07-13 | $13.83 | $13.83 | 15,100 |
| 2011-07-12 | $13.77 | $13.77 | 18,300 |
| 2011-07-11 | $13.78 | $13.78 | 4,400 |
| 2011-07-08 | $14.00 | $14.00 | 5,300 |
| 2011-07-07 | $14.20 | $14.20 | 26,700 |
| 2011-07-06 | $13.78 | $13.78 | 7,700 |
| 2011-07-05 | $13.88 | $13.88 | 43,200 |
| 2011-07-01 | $13.51 | $13.51 | 0 |
| 2011-06-30 | $13.51 | $13.51 | 55,100 |
| 2011-06-29 | $13.45 | $13.45 | 80,000 |
| 2011-06-28 | $13.07 | $13.07 | 6,700 |
| 2011-06-27 | $12.89 | $12.89 | 4,000 |
| 2011-06-24 | $12.59 | $12.59 | 9,400 |
| 2011-06-23 | $12.94 | $12.94 | 19,900 |
| 2011-06-22 | $13.01 | $13.01 | 1,400 |
| 2011-06-21 | $12.82 | $12.82 | 26,000 |
| 2011-06-20 | $12.82 | $12.82 | 5,400 |
| 2011-06-17 | $12.85 | $12.85 | 6,800 |
| 2011-06-16 | $13.15 | $13.15 | 9,200 |
| 2011-06-15 | $13.83 | $13.83 | 14,000 |
| 2011-06-14 | $14.00 | $14.00 | 16,500 |
| 2011-06-13 | $13.70 | $13.70 | 4,300 |
| 2011-06-10 | $13.94 | $13.94 | 5,000 |
| 2011-06-09 | $13.91 | $13.91 | 9,500 |
| 2011-06-08 | $13.82 | $13.82 | 5,000 |
| 2011-06-07 | $14.04 | $14.04 | 15,500 |
| 2011-06-06 | $13.80 | $13.80 | 12,400 |
| 2011-06-03 | $13.56 | $13.56 | 2,600 |
| 2011-06-02 | $13.63 | $13.63 | 13,000 |
| 2011-06-01 | $13.45 | $13.45 | 11,700 |
| 2011-05-31 | $13.59 | $13.59 | 39,700 |
| 2011-05-27 | $13.17 | $13.17 | 4,100 |
| 2011-05-26 | $13.10 | $13.10 | 5,600 |
| 2011-05-25 | $13.12 | $13.12 | 20,600 |
| 2011-05-24 | $13.00 | $13.00 | 25,100 |
| 2011-05-23 | $12.93 | $12.93 | 0 |
| 2011-05-20 | $12.93 | $12.93 | 6,100 |
| 2011-05-19 | $12.92 | $12.92 | 8,200 |
| 2011-05-18 | $13.00 | $13.00 | 7,300 |
| 2011-05-17 | $12.71 | $12.71 | 22,000 |
| 2011-05-16 | $12.66 | $12.66 | 22,300 |
| 2011-05-13 | $12.85 | $12.85 | 1,900 |
| 2011-05-12 | $13.05 | $13.05 | 7,100 |
| 2011-05-11 | $12.82 | $12.82 | 24,800 |
| 2011-05-10 | $13.33 | $13.33 | 1,300 |
| 2011-05-09 | $13.36 | $13.36 | 4,400 |
| 2011-05-06 | $13.06 | $13.06 | 15,000 |
| 2011-05-05 | $12.93 | $12.93 | 12,200 |
| 2011-05-04 | $13.41 | $13.41 | 6,500 |
| 2011-05-03 | $13.88 | $13.88 | 15,700 |
| 2011-05-02 | $14.11 | $14.11 | 13,600 |
| 2011-04-29 | $13.88 | $13.88 | 24,900 |
| 2011-04-28 | $13.51 | $13.51 | 18,700 |
| 2011-04-27 | $13.51 | $13.51 | 12,900 |
| 2011-04-26 | $13.35 | $13.35 | 19,600 |
| 2011-04-25 | $13.21 | $13.21 | 33,900 |
| 2011-04-21 | $13.01 | $13.01 | 7,200 |
| 2011-04-20 | $12.67 | $12.67 | 20,700 |
| 2011-04-19 | $12.56 | $12.56 | 12,700 |
| 2011-04-18 | $12.34 | $12.34 | 10,100 |
| 2011-04-15 | $12.51 | $12.51 | 4,700 |
| 2011-04-14 | $12.47 | $12.47 | 6,600 |
| 2011-04-13 | $12.34 | $12.34 | 7,500 |
| 2011-04-12 | $12.27 | $12.27 | 27,000 |
| 2011-04-11 | $12.52 | $12.52 | 7,200 |
| 2011-04-08 | $12.82 | $12.82 | 3,800 |
| 2011-04-07 | $12.83 | $12.83 | 14,900 |
| 2011-04-06 | $13.02 | $13.02 | 25,200 |
| 2011-04-05 | $13.08 | $13.08 | 8,800 |
| 2011-04-04 | $13.01 | $13.01 | 10,300 |
| 2011-04-01 | $12.72 | $12.72 | 6,200 |
| 2011-03-31 | $12.60 | $12.60 | 19,000 |
| 2011-03-30 | $12.59 | $12.59 | 15,900 |
| 2011-03-29 | $12.46 | $12.46 | 9,200 |
| 2011-03-28 | $12.54 | $12.54 | 10,300 |
| 2011-03-25 | $12.45 | $12.45 | 19,300 |
| 2011-03-24 | $12.42 | $12.42 | 15,000 |
| 2011-03-23 | $12.49 | $12.49 | 8,100 |
| 2011-03-22 | $12.42 | $12.42 | 12,100 |
| 2011-03-21 | $12.37 | $12.37 | 24,200 |
| 2011-03-18 | $11.98 | $11.98 | 26,000 |
| 2011-03-17 | $11.56 | $11.56 | 8,400 |
| 2011-03-16 | $11.28 | $11.28 | 47,600 |
| 2011-03-15 | $11.33 | $11.33 | 67,100 |
| 2011-03-14 | $11.60 | $11.60 | 26,300 |
| 2011-03-11 | $11.62 | $11.62 | 12,800 |
| 2011-03-10 | $11.22 | $11.22 | 29,600 |
| 2011-03-09 | $11.53 | $11.53 | 5,600 |
| 2011-03-08 | $11.50 | $11.50 | 19,500 |
| 2011-03-07 | $11.40 | $11.40 | 25,100 |
| 2011-03-04 | $11.59 | $11.59 | 12,100 |
| 2011-03-03 | $11.63 | $11.63 | 9,700 |
| 2011-03-02 | $11.59 | $11.59 | 14,700 |
| 2011-03-01 | $11.70 | $11.70 | 3,000 |
| 2011-02-28 | $11.65 | $11.65 | 8,200 |
| 2011-02-25 | $11.50 | $11.50 | 9,900 |
| 2011-02-24 | $11.37 | $11.37 | 13,100 |
| 2011-02-23 | $11.40 | $11.40 | 11,900 |
| 2011-02-22 | $11.46 | $11.46 | 24,700 |
| 2011-02-18 | $11.49 | $11.49 | 47,900 |
| 2011-02-17 | $11.75 | $11.75 | 13,900 |
| 2011-02-16 | $11.84 | $11.84 | 16,400 |
| 2011-02-15 | $11.68 | $11.68 | 7,200 |
| 2011-02-14 | $11.91 | $11.91 | 28,500 |
| 2011-02-11 | $11.90 | $11.90 | 44,200 |
| 2011-02-10 | $11.81 | $11.81 | 50,800 |
| 2011-02-09 | $11.71 | $11.71 | 17,900 |
| 2011-02-08 | $11.98 | $11.98 | 19,200 |
| 2011-02-07 | $12.27 | $12.27 | 20,700 |
| 2011-02-04 | $12.20 | $12.20 | 26,100 |
| 2011-02-03 | $12.20 | $12.20 | 28,000 |
| 2011-02-02 | $11.80 | $11.80 | 10,700 |
| 2011-02-01 | $11.52 | $11.52 | 19,700 |
| 2011-01-31 | $11.35 | $11.35 | 42,600 |
| 2011-01-28 | $11.23 | $11.23 | 15,300 |
| 2011-01-27 | $11.30 | $11.30 | 8,500 |
| 2011-01-26 | $11.36 | $11.36 | 9,700 |
| 2011-01-25 | $11.14 | $11.14 | 13,000 |
| 2011-01-24 | $11.48 | $11.48 | 14,100 |
| 2011-01-21 | $11.46 | $11.46 | 54,500 |
| 2011-01-20 | $11.03 | $11.03 | 25,200 |
| 2011-01-19 | $11.24 | $11.24 | 26,500 |
| 2011-01-18 | $10.58 | $10.58 | 41,200 |
| 2011-01-14 | $10.15 | $10.15 | 17,000 |
| 2011-01-13 | $9.83 | $9.83 | 27,600 |
| 2011-01-12 | $9.56 | $9.56 | 19,900 |
| 2011-01-11 | $9.40 | $9.40 | 22,000 |
| 2011-01-10 | $9.42 | $9.42 | 17,300 |
| 2011-01-07 | $9.61 | $9.61 | 16,200 |
| 2011-01-06 | $9.62 | $9.62 | 18,100 |
| 2011-01-05 | $9.58 | $9.58 | 28,200 |
| 2011-01-04 | $9.57 | $9.57 | 136,100 |
| 2011-01-03 | $9.70 | $9.70 | 0 |