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
- 1997-03-19 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 | $9.93 | $13.15 | 105,407 | — | — |
| 2011-12-29 | $9.82 | $13.00 | 215,058 | — | — |
| 2011-12-28 | $9.90 | $13.12 | 66,410 | — | — |
| 2011-12-27 | $10.07 | $13.34 | 44,388 | — | — |
| 2011-12-23 | $10.05 | $13.32 | 55,514 | — | — |
| 2011-12-22 | $10.02 | $13.27 | 93,823 | — | — |
| 2011-12-21 | $9.97 | $13.21 | 84,417 | — | — |
| 2011-12-20 | $10.04 | $13.30 | 99,328 | — | — |
| 2011-12-19 | $10.03 | $13.28 | 113,665 | — | — |
| 2011-12-16 | $10.17 | $13.48 | 178,011 | — | — |
| 2011-12-15 | $9.90 | $13.12 | 117,221 | — | — |
| 2011-12-14 | $9.88 | $13.08 | 177,781 | — | — |
| 2011-12-13 | $9.90 | $13.12 | 139,702 | — | — |
| 2011-12-12 | $9.90 | $13.11 | 176,520 | — | — |
| 2011-12-09 | $9.85 | $13.05 | 239,603 | — | — |
| 2011-12-08 | $9.82 | $13.00 | 110,224 | — | — |
| 2011-12-07 | $9.91 | $13.13 | 119,859 | — | — |
| 2011-12-06 | $9.90 | $13.12 | 96,461 | — | — |
| 2011-12-05 | $10.06 | $13.33 | 184,893 | — | — |
| 2011-12-02 | $9.76 | $12.92 | 144,060 | — | — |
| 2011-12-01 | $9.59 | $12.70 | 68,704 | — | — |
| 2011-11-30 | $9.59 | $12.70 | 110,683 | — | — |
| 2011-11-29 | $9.31 | $12.33 | 43,241 | — | — |
| 2011-11-28 | $9.46 | $12.53 | 61,019 | — | — |
| 2011-11-25 | $9.33 | $12.36 | 26,725 | — | — |
| 2011-11-23 | $9.46 | $12.53 | 86,941 | — | — |
| 2011-11-22 | $9.81 | $12.99 | 44,503 | — | — |
| 2011-11-21 | $10.04 | $12.94 | 70,654 | — | — |
| 2011-11-18 | $10.36 | $13.36 | 99,558 | — | — |
| 2011-11-17 | $10.05 | $12.97 | 104,375 | — | — |
| 2011-11-16 | $10.54 | $13.60 | 122,841 | — | — |
| 2011-11-15 | $10.65 | $13.73 | 247,632 | — | — |
| 2011-11-14 | $10.41 | $13.43 | 212,993 | — | — |
| 2011-11-11 | $9.77 | $12.61 | 154,956 | — | — |
| 2011-11-10 | $9.75 | $12.57 | 49,779 | — | — |
| 2011-11-09 | $9.83 | $12.69 | 99,787 | — | — |
| 2011-11-08 | $9.78 | $12.62 | 87,973 | — | — |
| 2011-11-07 | $9.78 | $12.62 | 65,263 | — | — |
| 2011-11-04 | $9.80 | $12.64 | 40,603 | — | — |
| 2011-11-03 | $10.04 | $12.94 | 93,020 | — | — |
| 2011-11-02 | $9.81 | $12.65 | 67,786 | — | — |
| 2011-11-01 | $9.63 | $12.43 | 88,661 | — | — |
| 2011-10-31 | $10.15 | $13.09 | 88,317 | — | — |
| 2011-10-28 | $10.74 | $13.86 | 101,507 | — | — |
| 2011-10-27 | $10.57 | $13.63 | 149,222 | — | — |
| 2011-10-26 | $10.21 | $13.17 | 115,959 | — | — |
| 2011-10-25 | $10.18 | $13.14 | 109,422 | — | — |
| 2011-10-24 | $9.92 | $12.80 | 75,242 | — | — |
| 2011-10-21 | $9.70 | $12.51 | 91,299 | — | — |
| 2011-10-20 | $9.51 | $12.27 | 38,653 | — | — |
| 2011-10-19 | $9.58 | $12.36 | 99,328 | — | — |
| 2011-10-18 | $9.75 | $12.57 | 51,958 | — | — |
| 2011-10-17 | $9.72 | $12.54 | 76,847 | — | — |
| 2011-10-14 | $9.90 | $12.76 | 137,637 | — | — |
| 2011-10-13 | $10.13 | $13.07 | 65,836 | — | — |
| 2011-10-12 | $10.12 | $13.06 | 103,457 | — | — |
| 2011-10-11 | $9.86 | $12.72 | 105,637 | — | — |
| 2011-10-10 | $9.64 | $12.44 | 85,909 | — | — |
| 2011-10-07 | $9.15 | $11.81 | 77,765 | — | — |
| 2011-10-06 | $9.15 | $11.81 | 96,002 | — | — |
| 2011-10-05 | $8.98 | $11.58 | 134,311 | — | — |
| 2011-10-04 | $8.97 | $11.57 | 240,521 | — | — |
| 2011-10-03 | $8.95 | $11.55 | 101,507 | — | — |
| 2011-09-30 | $9.43 | $12.17 | 134,196 | — | — |
| 2011-09-29 | $9.84 | $12.70 | 61,019 | — | — |
| 2011-09-28 | $9.80 | $12.64 | 104,604 | — | — |
| 2011-09-27 | $10.15 | $13.09 | 102,654 | — | — |
| 2011-09-26 | $10.20 | $13.16 | 146,813 | — | — |
| 2011-09-23 | $9.93 | $12.81 | 144,634 | — | — |
| 2011-09-22 | $10.18 | $13.14 | 163,444 | — | — |
| 2011-09-21 | $10.85 | $13.99 | 47,141 | — | — |
| 2011-09-20 | $11.02 | $14.22 | 75,356 | — | — |
| 2011-09-19 | $11.33 | $14.61 | 126,970 | — | — |
| 2011-09-16 | $12.02 | $15.51 | 103,801 | — | — |
| 2011-09-15 | $11.87 | $15.31 | 86,826 | — | — |
| 2011-09-14 | $11.68 | $15.07 | 358,889 | — | — |
| 2011-09-13 | $11.49 | $14.82 | 122,497 | — | — |
| 2011-09-12 | $11.95 | $15.42 | 55,055 | — | — |
| 2011-09-09 | $12.01 | $15.50 | 53,449 | — | — |
| 2011-09-08 | $12.45 | $16.06 | 25,807 | — | — |
| 2011-09-07 | $12.51 | $16.14 | 49,320 | — | — |
| 2011-09-06 | $12.11 | $15.62 | 36,589 | — | — |
| 2011-09-02 | $12.21 | $15.76 | 146,354 | — | — |
| 2011-09-01 | $12.21 | $15.75 | 106,210 | — | — |
| 2011-08-31 | $12.32 | $15.89 | 169,638 | — | — |
| 2011-08-30 | $12.48 | $16.09 | 130,296 | — | — |
| 2011-08-29 | $12.72 | $16.41 | 120,432 | — | — |
| 2011-08-26 | $11.77 | $15.18 | 63,887 | — | — |
| 2011-08-25 | $11.79 | $15.21 | 74,553 | — | — |
| 2011-08-24 | $11.94 | $15.40 | 129,723 | — | — |
| 2011-08-23 | $12.04 | $15.53 | 106,210 | — | — |
| 2011-08-22 | $11.90 | $15.35 | 55,628 | — | — |
| 2011-08-19 | $11.87 | $15.32 | 72,374 | — | — |
| 2011-08-18 | $11.91 | $15.36 | 64,804 | — | — |
| 2011-08-17 | $12.51 | $16.14 | 52,302 | — | — |
| 2011-08-16 | $12.19 | $15.72 | 55,284 | — | — |
| 2011-08-15 | $12.42 | $16.03 | 68,360 | — | — |
| 2011-08-12 | $12.56 | $16.21 | 52,990 | — | — |
| 2011-08-11 | $12.30 | $15.87 | 117,794 | — | — |
| 2011-08-10 | $11.94 | $15.41 | 88,776 | — | — |
| 2011-08-09 | $11.95 | $15.42 | 139,128 | — | — |
| 2011-08-08 | $11.96 | $15.43 | 251,532 | — | — |
| 2011-08-05 | $13.03 | $16.81 | 135,802 | — | — |
| 2011-08-04 | $13.24 | $17.08 | 137,408 | — | — |
| 2011-08-03 | $13.34 | $17.21 | 95,084 | — | — |
| 2011-08-02 | $13.20 | $17.03 | 61,593 | — | — |
| 2011-08-01 | $13.16 | $16.97 | 45,076 | — | — |
| 2011-07-29 | $13.24 | $17.08 | 54,367 | — | — |
| 2011-07-28 | $13.45 | $17.35 | 96,805 | — | — |
| 2011-07-27 | $13.44 | $17.34 | 48,288 | — | — |
| 2011-07-26 | $13.58 | $17.52 | 81,665 | — | — |
| 2011-07-25 | $13.48 | $17.39 | 111,027 | — | — |
| 2011-07-22 | $13.60 | $17.54 | 86,482 | — | — |
| 2011-07-21 | $13.67 | $17.63 | 111,371 | — | — |
| 2011-07-20 | $13.91 | $17.94 | 27,757 | — | — |
| 2011-07-19 | $13.95 | $17.99 | 31,542 | — | — |
| 2011-07-18 | $13.86 | $17.88 | 48,517 | — | — |
| 2011-07-15 | $14.27 | $18.41 | 24,431 | — | — |
| 2011-07-14 | $14.25 | $18.38 | 31,198 | — | — |
| 2011-07-13 | $14.54 | $18.76 | 95,199 | — | — |
| 2011-07-12 | $14.04 | $18.11 | 30,395 | — | — |
| 2011-07-11 | $13.85 | $17.86 | 49,664 | — | — |
| 2011-07-08 | $14.39 | $18.56 | 59,184 | — | — |
| 2011-07-07 | $13.98 | $18.04 | 110,454 | — | — |
| 2011-07-06 | $14.18 | $18.29 | 86,597 | — | — |
| 2011-07-05 | $14.28 | $18.42 | 31,198 | — | — |
| 2011-07-01 | $14.36 | $18.52 | 21,793 | — | — |
| 2011-06-30 | $14.16 | $18.26 | 48,288 | — | — |
| 2011-06-29 | $14.37 | $18.53 | 41,291 | — | — |
| 2011-06-28 | $14.34 | $18.50 | 34,639 | — | — |
| 2011-06-27 | $14.44 | $18.62 | 47,600 | — | — |
| 2011-06-24 | $14.20 | $18.32 | 59,757 | — | — |
| 2011-06-23 | $14.10 | $18.19 | 72,718 | — | — |
| 2011-06-22 | $14.03 | $18.10 | 54,711 | — | — |
| 2011-06-21 | $13.87 | $17.89 | 45,879 | — | — |
| 2011-06-20 | $13.51 | $17.43 | 37,506 | — | — |
| 2011-06-17 | $13.65 | $17.61 | 124,791 | — | — |
| 2011-06-16 | $13.44 | $17.33 | 100,475 | — | — |
| 2011-06-15 | $13.47 | $17.38 | 83,156 | — | — |
| 2011-06-14 | $13.34 | $17.21 | 57,464 | — | — |
| 2011-06-13 | $12.96 | $16.72 | 72,374 | — | — |
| 2011-06-10 | $12.80 | $16.51 | 145,895 | — | — |
| 2011-06-09 | $13.09 | $16.88 | 218,614 | — | — |
| 2011-06-08 | $13.38 | $17.26 | 173,882 | — | — |
| 2011-06-07 | $14.25 | $18.39 | 33,950 | — | — |
| 2011-06-06 | $14.46 | $18.65 | 41,406 | — | — |
| 2011-06-03 | $14.73 | $19.01 | 61,478 | — | — |
| 2011-06-02 | $14.47 | $18.67 | 61,937 | — | — |
| 2011-06-01 | $14.46 | $18.65 | 72,030 | — | — |
| 2011-05-31 | $15.21 | $19.63 | 152,777 | — | — |
| 2011-05-27 | $15.24 | $19.66 | 31,198 | — | — |
| 2011-05-26 | $15.01 | $19.37 | 87,170 | — | — |
| 2011-05-25 | $14.60 | $18.84 | 54,825 | — | — |
| 2011-05-24 | $14.17 | $18.28 | 194,068 | — | — |
| 2011-05-23 | $14.45 | $18.64 | 74,668 | — | — |
| 2011-05-20 | $14.82 | $19.12 | 121,350 | — | — |
| 2011-05-19 | $14.96 | $19.30 | 57,578 | — | — |
| 2011-05-18 | $14.86 | $19.16 | 77,421 | — | — |
| 2011-05-17 | $14.79 | $19.07 | 117,221 | — | — |
| 2011-05-16 | $14.78 | $19.06 | 54,367 | — | — |
| 2011-05-13 | $14.81 | $19.11 | 66,639 | — | — |
| 2011-05-12 | $14.85 | $19.15 | 112,174 | — | — |
| 2011-05-11 | $14.92 | $19.24 | 107,128 | — | — |
| 2011-05-10 | $14.90 | $19.22 | 92,446 | — | — |
| 2011-05-09 | $14.65 | $18.89 | 82,353 | — | — |
| 2011-05-06 | $14.60 | $18.84 | 80,288 | — | — |
| 2011-05-05 | $14.33 | $18.49 | 120,662 | — | — |
| 2011-05-04 | $14.33 | $18.49 | 116,992 | — | — |
| 2011-05-03 | $14.88 | $19.20 | 67,786 | — | — |
| 2011-05-02 | $15.15 | $19.55 | 40,832 | — | — |
| 2011-04-29 | $15.18 | $19.58 | 15,599 | — | — |
| 2011-04-28 | $15.16 | $19.56 | 80,518 | — | — |
| 2011-04-27 | $15.11 | $19.49 | 99,902 | — | — |
| 2011-04-26 | $15.18 | $19.58 | 36,359 | — | — |
| 2011-04-25 | $15.32 | $19.76 | 67,213 | — | — |
| 2011-04-21 | $15.40 | $19.86 | 50,467 | — | — |
| 2011-04-20 | $15.22 | $19.64 | 40,718 | — | — |
| 2011-04-19 | $14.90 | $19.22 | 50,926 | — | — |
| 2011-04-18 | $14.80 | $19.10 | 78,338 | — | — |
| 2011-04-15 | $14.73 | $19.01 | 99,328 | — | — |
| 2011-04-14 | $14.73 | $19.01 | 71,571 | — | — |
| 2011-04-13 | $14.89 | $19.21 | 54,137 | — | — |
| 2011-04-12 | $15.32 | $19.76 | 67,327 | — | — |
| 2011-04-11 | $15.50 | $20.00 | 35,786 | — | — |
| 2011-04-08 | $15.65 | $20.19 | 62,740 | — | — |
| 2011-04-07 | $15.68 | $20.23 | 15,140 | — | — |
| 2011-04-06 | $15.79 | $20.37 | 80,632 | — | — |
| 2011-04-05 | $15.93 | $20.55 | 61,937 | — | — |
| 2011-04-04 | $15.94 | $20.56 | 95,543 | — | — |
| 2011-04-01 | $15.91 | $20.52 | 77,880 | — | — |
| 2011-03-31 | $15.78 | $20.36 | 51,040 | — | — |
| 2011-03-30 | $15.87 | $20.47 | 77,765 | — | — |
| 2011-03-29 | $16.01 | $20.65 | 90,496 | — | — |
| 2011-03-28 | $15.90 | $20.51 | 77,306 | — | — |
| 2011-03-25 | $15.69 | $20.24 | 114,009 | — | — |
| 2011-03-24 | $15.18 | $19.58 | 44,617 | — | — |
| 2011-03-23 | $15.19 | $19.59 | 42,438 | — | — |
| 2011-03-22 | $15.34 | $19.79 | 45,306 | — | — |
| 2011-03-21 | $15.31 | $19.75 | 63,542 | — | — |
| 2011-03-18 | $15.01 | $19.37 | 33,721 | — | — |
| 2011-03-17 | $14.91 | $19.23 | 63,772 | — | — |
| 2011-03-16 | $14.80 | $19.09 | 78,797 | — | — |
| 2011-03-15 | $14.69 | $18.95 | 136,031 | — | — |
| 2011-03-14 | $14.69 | $18.95 | 80,977 | — | — |
| 2011-03-11 | $14.97 | $19.31 | 56,775 | — | — |
| 2011-03-10 | $15.05 | $19.41 | 193,151 | — | — |
| 2011-03-09 | $15.35 | $19.81 | 75,471 | — | — |
| 2011-03-08 | $15.45 | $19.93 | 100,360 | — | — |
| 2011-03-07 | $15.05 | $19.41 | 120,777 | — | — |
| 2011-03-04 | $15.06 | $19.42 | 63,657 | — | — |
| 2011-03-03 | $15.12 | $19.50 | 255,546 | — | — |
| 2011-03-02 | $15.08 | $19.46 | 55,284 | — | — |
| 2011-03-01 | $14.98 | $19.32 | 42,438 | — | — |
| 2011-02-28 | $15.18 | $19.58 | 80,174 | — | — |
| 2011-02-25 | $14.86 | $19.16 | 70,539 | — | — |
| 2011-02-24 | $14.67 | $18.93 | 115,500 | — | — |
| 2011-02-23 | $14.87 | $19.19 | 135,228 | — | — |
| 2011-02-22 | $14.98 | $19.32 | 210,700 | — | — |
| 2011-02-18 | $15.48 | $19.96 | 93,134 | — | — |
| 2011-02-17 | $15.78 | $20.36 | 83,615 | — | — |
| 2011-02-16 | $15.41 | $19.87 | 126,053 | — | — |
| 2011-02-15 | $15.52 | $20.02 | 144,863 | — | — |
| 2011-02-14 | $15.86 | $20.46 | 116,189 | — | — |
| 2011-02-11 | $15.94 | $20.56 | 58,496 | — | — |
| 2011-02-10 | $15.89 | $20.50 | 102,540 | — | — |
| 2011-02-09 | $16.04 | $20.69 | 223,431 | — | — |
| 2011-02-08 | $16.27 | $20.99 | 112,174 | — | — |
| 2011-02-07 | $16.05 | $20.70 | 86,138 | — | — |
| 2011-02-04 | $16.10 | $20.77 | 94,167 | — | — |
| 2011-02-03 | $16.57 | $21.38 | 91,070 | — | — |
| 2011-02-02 | $16.53 | $21.32 | 117,680 | — | — |
| 2011-02-01 | $16.43 | $21.20 | 103,916 | — | — |
| 2011-01-31 | $15.96 | $20.59 | 132,246 | — | — |
| 2011-01-28 | $15.64 | $20.18 | 219,531 | — | — |
| 2011-01-27 | $16.59 | $21.40 | 48,173 | — | — |
| 2011-01-26 | $16.63 | $21.45 | 43,585 | — | — |
| 2011-01-25 | $16.57 | $21.37 | 80,174 | — | — |
| 2011-01-24 | $16.45 | $21.22 | 48,402 | — | — |
| 2011-01-21 | $16.43 | $21.19 | 30,624 | — | — |
| 2011-01-20 | $16.52 | $21.31 | 97,034 | — | — |
| 2011-01-19 | $16.44 | $21.21 | 98,525 | — | — |
| 2011-01-18 | $16.71 | $21.56 | 147,960 | — | — |
| 2011-01-14 | $16.50 | $21.28 | 248,435 | — | — |
| 2011-01-13 | $16.50 | $21.29 | 90,382 | — | — |
| 2011-01-12 | $16.55 | $21.35 | 124,103 | — | — |
| 2011-01-11 | $16.16 | $20.84 | 64,116 | — | — |
| 2011-01-10 | $16.01 | $20.65 | 70,998 | — | — |
| 2011-01-07 | $16.10 | $20.77 | 61,134 | — | — |
| 2011-01-06 | $16.02 | $20.66 | 404,883 | — | — |
| 2011-01-05 | $16.15 | $20.43 | 138,325 | — | — |
| 2011-01-04 | $15.79 | $19.98 | 180,305 | — | — |
| 2011-01-03 | $16.32 | $20.66 | 116,762 | — | — |