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
- 2009-02-13 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 | $9.95 | $9.95 | 35,900 |
| 2011-12-29 | $10.20 | $10.20 | 20,000 |
| 2011-12-28 | $10.39 | $10.39 | 18,100 |
| 2011-12-27 | $11.05 | $11.05 | 6,900 |
| 2011-12-23 | $11.08 | $11.08 | 2,600 |
| 2011-12-22 | $11.00 | $11.00 | 300 |
| 2011-12-21 | $11.08 | $11.08 | 2,400 |
| 2011-12-20 | $11.12 | $11.12 | 21,700 |
| 2011-12-19 | $10.90 | $10.90 | 27,700 |
| 2011-12-16 | $11.16 | $11.16 | 9,200 |
| 2011-12-15 | $11.28 | $11.28 | 20,100 |
| 2011-12-14 | $11.18 | $11.18 | 12,500 |
| 2011-12-13 | $11.70 | $11.70 | 8,300 |
| 2011-12-12 | $11.76 | $11.76 | 18,200 |
| 2011-12-09 | $12.00 | $12.00 | 4,100 |
| 2011-12-08 | $11.93 | $11.93 | 10,400 |
| 2011-12-07 | $11.95 | $11.95 | 2,300 |
| 2011-12-06 | $12.07 | $12.07 | 2,600 |
| 2011-12-05 | $12.00 | $12.00 | 5,100 |
| 2011-12-02 | $12.00 | $12.00 | 1,300 |
| 2011-12-01 | $12.44 | $12.44 | 1,300 |
| 2011-11-30 | $12.00 | $12.00 | 10,500 |
| 2011-11-29 | $12.01 | $12.01 | 4,900 |
| 2011-11-28 | $11.94 | $11.94 | 5,200 |
| 2011-11-25 | $11.91 | $11.91 | 7,100 |
| 2011-11-23 | $12.25 | $12.25 | 3,200 |
| 2011-11-22 | $12.67 | $12.67 | 8,300 |
| 2011-11-21 | $12.80 | $12.80 | 12,300 |
| 2011-11-18 | $13.14 | $13.14 | 2,500 |
| 2011-11-17 | $13.29 | $13.29 | 4,700 |
| 2011-11-16 | $13.39 | $13.39 | 3,000 |
| 2011-11-15 | $13.15 | $13.15 | 1,400 |
| 2011-11-14 | $13.25 | $13.25 | 6,600 |
| 2011-11-11 | $13.40 | $13.40 | 3,700 |
| 2011-11-10 | $13.48 | $13.48 | 8,200 |
| 2011-11-09 | $13.50 | $13.50 | 2,900 |
| 2011-11-08 | $13.63 | $13.63 | 9,200 |
| 2011-11-07 | $13.87 | $13.87 | 12,800 |
| 2011-11-04 | $13.80 | $13.80 | 6,700 |
| 2011-11-03 | $13.87 | $13.87 | 15,100 |
| 2011-11-02 | $14.02 | $14.02 | 300 |
| 2011-11-01 | $13.54 | $13.54 | 12,000 |
| 2011-10-31 | $13.95 | $13.95 | 4,600 |
| 2011-10-28 | $14.15 | $14.15 | 1,200 |
| 2011-10-27 | $13.71 | $13.71 | 2,600 |
| 2011-10-26 | $13.50 | $13.50 | 5,000 |
| 2011-10-25 | $13.45 | $13.45 | 8,400 |
| 2011-10-24 | $13.34 | $13.34 | 32,300 |
| 2011-10-21 | $13.83 | $13.83 | 5,800 |
| 2011-10-20 | $13.56 | $13.56 | 1,700 |
| 2011-10-19 | $14.39 | $14.39 | 2,400 |
| 2011-10-18 | $15.00 | $15.00 | 20,700 |
| 2011-10-17 | $14.25 | $14.25 | 5,600 |
| 2011-10-14 | $14.87 | $14.87 | 7,600 |
| 2011-10-13 | $15.01 | $15.01 | 3,400 |
| 2011-10-12 | $14.06 | $14.06 | 3,900 |
| 2011-10-11 | $13.27 | $13.27 | 2,400 |
| 2011-10-10 | $13.70 | $13.70 | 3,600 |
| 2011-10-07 | $13.40 | $13.40 | 10,200 |
| 2011-10-06 | $13.50 | $13.50 | 16,800 |
| 2011-10-05 | $13.09 | $13.09 | 21,300 |
| 2011-10-04 | $12.30 | $12.30 | 59,400 |
| 2011-10-03 | $13.82 | $13.82 | 14,200 |
| 2011-09-30 | $14.82 | $14.82 | 11,000 |
| 2011-09-29 | $15.24 | $15.24 | 7,300 |
| 2011-09-28 | $15.25 | $15.25 | 10,400 |
| 2011-09-27 | $16.15 | $16.15 | 4,100 |
| 2011-09-26 | $15.94 | $15.94 | 14,600 |
| 2011-09-23 | $16.40 | $16.40 | 32,700 |
| 2011-09-22 | $17.53 | $17.53 | 22,100 |
| 2011-09-21 | $16.21 | $16.21 | 28,400 |
| 2011-09-20 | $15.58 | $15.58 | 2,200 |
| 2011-09-19 | $15.51 | $15.51 | 4,800 |
| 2011-09-16 | $15.50 | $15.50 | 3,400 |
| 2011-09-15 | $15.55 | $15.55 | 6,300 |
| 2011-09-14 | $16.14 | $16.14 | 9,700 |
| 2011-09-13 | $16.00 | $16.00 | 7,000 |
| 2011-09-12 | $15.20 | $15.20 | 16,400 |
| 2011-09-09 | $15.90 | $15.90 | 16,700 |
| 2011-09-08 | $16.01 | $16.01 | 40,900 |
| 2011-09-07 | $14.26 | $14.26 | 2,300 |
| 2011-09-06 | $14.15 | $14.15 | 20,400 |
| 2011-09-02 | $14.25 | $14.25 | 29,800 |
| 2011-09-01 | $13.23 | $13.23 | 7,700 |
| 2011-08-31 | $13.01 | $13.01 | 5,500 |
| 2011-08-30 | $13.04 | $13.04 | 8,000 |
| 2011-08-29 | $12.16 | $12.16 | 6,100 |
| 2011-08-26 | $12.00 | $12.00 | 3,800 |
| 2011-08-25 | $12.23 | $12.23 | 2,600 |
| 2011-08-24 | $12.29 | $12.29 | 7,700 |
| 2011-08-23 | $12.75 | $12.75 | 19,900 |
| 2011-08-22 | $12.87 | $12.87 | 64,600 |
| 2011-08-19 | $12.30 | $12.30 | 16,400 |
| 2011-08-18 | $12.47 | $12.47 | 15,800 |
| 2011-08-17 | $12.46 | $12.46 | 7,300 |
| 2011-08-16 | $12.45 | $12.45 | 11,300 |
| 2011-08-15 | $12.07 | $12.07 | 5,900 |
| 2011-08-12 | $12.00 | $12.00 | 6,300 |
| 2011-08-11 | $11.85 | $11.85 | 18,600 |
| 2011-08-10 | $12.00 | $12.00 | 12,400 |
| 2011-08-09 | $11.71 | $11.71 | 9,600 |
| 2011-08-08 | $11.87 | $11.87 | 10,200 |
| 2011-08-05 | $12.00 | $12.00 | 7,200 |
| 2011-08-04 | $11.73 | $11.73 | 8,800 |
| 2011-08-03 | $12.64 | $12.64 | 9,000 |
| 2011-08-02 | $12.20 | $12.20 | 11,400 |
| 2011-08-01 | $12.15 | $12.15 | 3,200 |
| 2011-07-29 | $12.08 | $12.08 | 5,800 |
| 2011-07-28 | $11.59 | $11.59 | 29,900 |
| 2011-07-27 | $11.97 | $11.97 | 25,300 |
| 2011-07-26 | $11.65 | $11.65 | 12,300 |
| 2011-07-25 | $11.94 | $11.94 | 5,500 |
| 2011-07-22 | $11.75 | $11.75 | 12,600 |
| 2011-07-21 | $11.80 | $11.80 | 7,700 |
| 2011-07-20 | $11.85 | $11.85 | 6,000 |
| 2011-07-19 | $12.05 | $12.05 | 56,000 |
| 2011-07-18 | $12.32 | $12.32 | 24,700 |
| 2011-07-15 | $12.53 | $12.53 | 20,000 |
| 2011-07-14 | $12.52 | $12.52 | 34,500 |
| 2011-07-13 | $12.15 | $12.15 | 9,900 |
| 2011-07-12 | $11.71 | $11.71 | 27,700 |
| 2011-07-11 | $11.45 | $11.45 | 2,700 |
| 2011-07-08 | $11.54 | $11.54 | 2,300 |
| 2011-07-07 | $11.50 | $11.50 | 7,000 |
| 2011-07-06 | $11.50 | $11.50 | 7,400 |
| 2011-07-05 | $11.25 | $11.25 | 9,100 |
| 2011-07-01 | $11.36 | $11.36 | 1,500 |
| 2011-06-30 | $11.33 | $11.33 | 400 |
| 2011-06-29 | $11.45 | $11.45 | 10,000 |
| 2011-06-28 | $10.96 | $10.96 | 12,300 |
| 2011-06-27 | $11.15 | $11.15 | 10,800 |
| 2011-06-24 | $11.54 | $11.54 | 5,000 |
| 2011-06-23 | $11.80 | $11.80 | 6,300 |
| 2011-06-22 | $11.96 | $11.96 | 3,100 |
| 2011-06-21 | $11.82 | $11.82 | 5,700 |
| 2011-06-20 | $11.80 | $11.80 | 11,800 |
| 2011-06-17 | $11.99 | $11.99 | 9,000 |
| 2011-06-16 | $11.98 | $11.98 | 12,300 |
| 2011-06-15 | $12.03 | $12.03 | 17,200 |
| 2011-06-14 | $12.23 | $12.23 | 6,000 |
| 2011-06-13 | $12.06 | $12.06 | 20,600 |
| 2011-06-10 | $12.11 | $12.11 | 7,400 |
| 2011-06-09 | $12.72 | $12.72 | 3,600 |
| 2011-06-08 | $12.34 | $12.34 | 9,600 |
| 2011-06-07 | $12.30 | $12.30 | 7,300 |
| 2011-06-06 | $12.75 | $12.75 | 7,000 |
| 2011-06-03 | $12.64 | $12.64 | 30,400 |
| 2011-06-02 | $12.50 | $12.50 | 2,500 |
| 2011-06-01 | $12.62 | $12.62 | 3,500 |
| 2011-05-31 | $12.85 | $12.85 | 1,800 |
| 2011-05-27 | $12.40 | $12.40 | 2,800 |
| 2011-05-26 | $12.45 | $12.45 | 8,600 |
| 2011-05-25 | $12.53 | $12.53 | 19,000 |
| 2011-05-24 | $12.83 | $12.83 | 32,900 |
| 2011-05-23 | $12.05 | $12.05 | 16,300 |
| 2011-05-20 | $12.25 | $12.25 | 5,400 |
| 2011-05-19 | $12.56 | $12.56 | 4,700 |
| 2011-05-18 | $12.63 | $12.63 | 10,100 |
| 2011-05-17 | $12.24 | $12.24 | 14,300 |
| 2011-05-16 | $12.39 | $12.39 | 18,100 |
| 2011-05-13 | $12.41 | $12.41 | 28,900 |
| 2011-05-12 | $13.35 | $13.35 | 6,400 |
| 2011-05-11 | $13.50 | $13.50 | 22,400 |
| 2011-05-10 | $13.26 | $13.26 | 2,300 |
| 2011-05-09 | $13.23 | $13.23 | 7,100 |
| 2011-05-06 | $13.15 | $13.15 | 9,700 |
| 2011-05-05 | $13.16 | $13.16 | 10,100 |
| 2011-05-04 | $13.76 | $13.76 | 29,500 |
| 2011-05-03 | $13.74 | $13.74 | 7,600 |
| 2011-05-02 | $13.85 | $13.85 | 13,700 |
| 2011-04-29 | $13.86 | $13.86 | 6,200 |
| 2011-04-28 | $13.91 | $13.91 | 11,700 |
| 2011-04-27 | $13.65 | $13.65 | 36,000 |
| 2011-04-26 | $13.30 | $13.30 | 9,300 |
| 2011-04-25 | $13.60 | $13.60 | 47,500 |
| 2011-04-21 | $13.35 | $13.35 | 14,700 |
| 2011-04-20 | $13.34 | $13.34 | 10,700 |
| 2011-04-19 | $13.45 | $13.45 | 13,600 |
| 2011-04-18 | $13.21 | $13.21 | 56,000 |
| 2011-04-15 | $13.62 | $13.62 | 29,300 |
| 2011-04-14 | $13.40 | $13.40 | 6,400 |
| 2011-04-13 | $12.81 | $12.81 | 7,700 |
| 2011-04-12 | $12.55 | $12.55 | 36,500 |
| 2011-04-11 | $13.30 | $13.30 | 13,900 |
| 2011-04-08 | $13.51 | $13.51 | 61,600 |
| 2011-04-07 | $12.63 | $12.63 | 14,300 |
| 2011-04-06 | $12.35 | $12.35 | 15,800 |
| 2011-04-05 | $12.27 | $12.27 | 50,500 |
| 2011-04-04 | $12.39 | $12.39 | 13,700 |
| 2011-04-01 | $12.60 | $12.60 | 17,600 |
| 2011-03-31 | $12.58 | $12.58 | 82,500 |
| 2011-03-30 | $11.71 | $11.71 | 22,100 |
| 2011-03-29 | $11.75 | $11.75 | 16,500 |
| 2011-03-28 | $12.25 | $12.25 | 9,800 |
| 2011-03-25 | $11.95 | $11.95 | 38,100 |
| 2011-03-24 | $11.90 | $11.90 | 66,400 |
| 2011-03-23 | $12.29 | $12.29 | 19,500 |
| 2011-03-22 | $11.47 | $11.47 | 21,600 |
| 2011-03-21 | $11.22 | $11.22 | 31,700 |
| 2011-03-18 | $10.52 | $10.52 | 60,600 |
| 2011-03-17 | $10.50 | $10.50 | 20,300 |
| 2011-03-16 | $10.27 | $10.27 | 16,400 |
| 2011-03-15 | $10.45 | $10.45 | 48,900 |
| 2011-03-14 | $10.84 | $10.84 | 21,600 |
| 2011-03-11 | $11.09 | $11.09 | 94,200 |
| 2011-03-10 | $11.45 | $11.45 | 50,300 |
| 2011-03-09 | $11.74 | $11.74 | 23,600 |
| 2011-03-08 | $12.27 | $12.27 | 34,300 |
| 2011-03-07 | $12.56 | $12.56 | 6,100 |
| 2011-03-04 | $12.39 | $12.39 | 12,600 |
| 2011-03-03 | $12.25 | $12.25 | 12,100 |
| 2011-03-02 | $12.55 | $12.55 | 33,700 |
| 2011-03-01 | $12.68 | $12.68 | 1,500 |
| 2011-02-28 | $12.65 | $12.65 | 8,100 |
| 2011-02-25 | $13.07 | $13.07 | 13,900 |
| 2011-02-24 | $12.98 | $12.98 | 38,600 |
| 2011-02-23 | $13.49 | $13.49 | 15,800 |
| 2011-02-22 | $13.50 | $13.50 | 38,900 |
| 2011-02-18 | $13.55 | $13.55 | 6,600 |
| 2011-02-17 | $13.75 | $13.75 | 13,200 |
| 2011-02-16 | $13.70 | $13.70 | 26,400 |
| 2011-02-15 | $13.74 | $13.74 | 11,500 |
| 2011-02-14 | $13.66 | $13.66 | 11,800 |
| 2011-02-11 | $13.67 | $13.67 | 18,200 |
| 2011-02-10 | $13.57 | $13.57 | 3,900 |
| 2011-02-09 | $13.66 | $13.66 | 1,600 |
| 2011-02-08 | $13.77 | $13.77 | 15,100 |
| 2011-02-07 | $13.81 | $13.81 | 13,100 |
| 2011-02-04 | $13.65 | $13.65 | 2,000 |
| 2011-02-03 | $13.86 | $13.86 | 5,000 |
| 2011-02-02 | $13.58 | $13.58 | 5,600 |
| 2011-02-01 | $13.74 | $13.74 | 7,200 |
| 2011-01-31 | $14.10 | $14.10 | 27,300 |
| 2011-01-28 | $14.59 | $14.59 | 24,000 |
| 2011-01-27 | $13.52 | $13.52 | 9,600 |
| 2011-01-26 | $13.75 | $13.75 | 22,200 |
| 2011-01-25 | $13.20 | $13.20 | 36,800 |
| 2011-01-24 | $13.89 | $13.89 | 13,700 |
| 2011-01-21 | $14.25 | $14.25 | 29,800 |
| 2011-01-20 | $14.23 | $14.23 | 44,700 |
| 2011-01-19 | $14.40 | $14.40 | 29,400 |
| 2011-01-18 | $14.14 | $14.14 | 49,400 |
| 2011-01-14 | $13.85 | $13.85 | 59,900 |
| 2011-01-13 | $14.00 | $14.00 | 24,600 |
| 2011-01-12 | $14.37 | $14.37 | 48,400 |
| 2011-01-11 | $12.97 | $12.97 | 26,000 |
| 2011-01-10 | $13.00 | $13.00 | 34,900 |
| 2011-01-07 | $12.99 | $12.99 | 33,600 |
| 2011-01-06 | $12.97 | $12.97 | 35,400 |
| 2011-01-05 | $12.79 | $12.79 | 13,300 |
| 2011-01-04 | $13.00 | $13.00 | 60,800 |
| 2011-01-03 | $12.95 | $12.95 | 22,800 |