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
- 2009-09-10 to 2026-08-28
- 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 | $9.15 | $9.15 | 0 |
| 2011-12-29 | $9.15 | $9.15 | 200 |
| 2011-12-28 | $9.10 | $9.10 | 0 |
| 2011-12-27 | $9.10 | $9.10 | 0 |
| 2011-12-23 | $9.10 | $9.10 | 0 |
| 2011-12-22 | $9.10 | $9.10 | 0 |
| 2011-12-21 | $9.10 | $9.10 | 0 |
| 2011-12-20 | $9.10 | $9.10 | 0 |
| 2011-12-19 | $9.10 | $9.10 | 0 |
| 2011-12-16 | $9.10 | $9.10 | 0 |
| 2011-12-15 | $9.10 | $9.10 | 0 |
| 2011-12-14 | $9.10 | $9.10 | 0 |
| 2011-12-13 | $9.10 | $9.10 | 0 |
| 2011-12-12 | $9.10 | $9.10 | 0 |
| 2011-12-09 | $9.10 | $9.10 | 0 |
| 2011-12-08 | $9.10 | $9.10 | 0 |
| 2011-12-07 | $9.10 | $9.10 | 0 |
| 2011-12-06 | $9.10 | $9.10 | 0 |
| 2011-12-05 | $9.10 | $9.10 | 0 |
| 2011-12-02 | $9.10 | $9.10 | 0 |
| 2011-12-01 | $9.10 | $9.10 | 0 |
| 2011-11-30 | $9.10 | $9.10 | 0 |
| 2011-11-29 | $9.10 | $9.10 | 190 |
| 2011-11-28 | $10.62 | $10.62 | 0 |
| 2011-11-25 | $10.62 | $10.62 | 0 |
| 2011-11-23 | $10.62 | $10.62 | 0 |
| 2011-11-22 | $10.62 | $10.62 | 0 |
| 2011-11-21 | $10.62 | $10.62 | 20 |
| 2011-11-18 | $10.36 | $10.36 | 0 |
| 2011-11-17 | $10.36 | $10.36 | 0 |
| 2011-11-16 | $10.36 | $10.36 | 0 |
| 2011-11-15 | $10.36 | $10.36 | 0 |
| 2011-11-14 | $10.36 | $10.36 | 0 |
| 2011-11-11 | $10.36 | $10.36 | 0 |
| 2011-11-10 | $10.36 | $10.36 | 0 |
| 2011-11-09 | $10.36 | $10.36 | 0 |
| 2011-11-08 | $10.36 | $10.36 | 0 |
| 2011-11-07 | $10.36 | $10.36 | 0 |
| 2011-11-04 | $10.36 | $10.36 | 0 |
| 2011-11-03 | $10.36 | $10.36 | 0 |
| 2011-11-02 | $10.36 | $10.36 | 26 |
| 2011-11-01 | $12.07 | $12.07 | 0 |
| 2011-10-31 | $12.07 | $12.07 | 0 |
| 2011-10-28 | $12.07 | $12.07 | 0 |
| 2011-10-27 | $12.07 | $12.07 | 213 |
| 2011-10-26 | $11.90 | $11.90 | 400 |
| 2011-10-25 | $11.81 | $11.81 | 0 |
| 2011-10-24 | $11.81 | $11.81 | 326 |
| 2011-10-21 | $12.75 | $12.75 | 0 |
| 2011-10-20 | $12.75 | $12.75 | 0 |
| 2011-10-19 | $12.75 | $12.75 | 133 |
| 2011-10-18 | $14.70 | $14.70 | 13 |
| 2011-10-17 | $11.11 | $11.11 | 0 |
| 2011-10-14 | $11.11 | $11.11 | 0 |
| 2011-10-13 | $11.11 | $11.11 | 0 |
| 2011-10-12 | $11.11 | $11.11 | 0 |
| 2011-10-11 | $11.11 | $11.11 | 0 |
| 2011-10-10 | $11.11 | $11.11 | 0 |
| 2011-10-07 | $11.11 | $11.11 | 0 |
| 2011-10-06 | $11.11 | $11.11 | 0 |
| 2011-10-05 | $11.11 | $11.11 | 0 |
| 2011-10-04 | $11.11 | $11.11 | 0 |
| 2011-10-03 | $11.11 | $11.11 | 0 |
| 2011-09-30 | $11.11 | $11.11 | 0 |
| 2011-09-29 | $11.11 | $11.11 | 0 |
| 2011-09-28 | $11.11 | $11.11 | 0 |
| 2011-09-27 | $11.11 | $11.11 | 0 |
| 2011-09-26 | $11.11 | $11.11 | 66 |
| 2011-09-23 | $13.35 | $13.35 | 866 |
| 2011-09-22 | $15.62 | $15.62 | 653 |
| 2011-09-21 | $15.74 | $15.74 | 300 |
| 2011-09-20 | $15.52 | $15.52 | 113 |
| 2011-09-19 | $15.63 | $15.63 | 0 |
| 2011-09-16 | $15.63 | $15.63 | 0 |
| 2011-09-15 | $15.63 | $15.63 | 29 |
| 2011-09-14 | $18.82 | $18.82 | 0 |
| 2011-09-13 | $18.82 | $18.82 | 0 |
| 2011-09-12 | $18.82 | $18.82 | 133 |
| 2011-09-09 | $18.60 | $18.60 | 0 |
| 2011-09-08 | $18.60 | $18.60 | 93 |
| 2011-09-07 | $19.16 | $19.16 | 0 |
| 2011-09-06 | $19.16 | $19.16 | 0 |
| 2011-09-02 | $19.16 | $19.16 | 0 |
| 2011-09-01 | $19.16 | $19.16 | 0 |
| 2011-08-31 | $19.16 | $19.16 | 0 |
| 2011-08-30 | $19.16 | $19.16 | 20 |
| 2011-08-29 | $16.64 | $16.64 | 66 |
| 2011-08-26 | $16.99 | $16.99 | 0 |
| 2011-08-25 | $16.99 | $16.99 | 0 |
| 2011-08-24 | $16.99 | $16.99 | 0 |
| 2011-08-23 | $16.99 | $16.99 | 0 |
| 2011-08-22 | $16.99 | $16.99 | 0 |
| 2011-08-19 | $16.99 | $16.99 | 0 |
| 2011-08-18 | $16.99 | $16.99 | 0 |
| 2011-08-17 | $16.99 | $16.99 | 0 |
| 2011-08-16 | $16.99 | $16.99 | 0 |
| 2011-08-15 | $16.99 | $16.99 | 0 |
| 2011-08-12 | $16.99 | $16.99 | 0 |
| 2011-08-11 | $16.99 | $16.99 | 0 |
| 2011-08-10 | $16.99 | $16.99 | 0 |
| 2011-08-09 | $16.99 | $16.99 | 40 |
| 2011-08-08 | $18.28 | $18.28 | 0 |
| 2011-08-05 | $18.28 | $18.28 | 33 |
| 2011-08-04 | $18.39 | $18.39 | 460 |
| 2011-08-03 | $19.50 | $19.50 | 240 |
| 2011-08-02 | $19.38 | $19.38 | 13 |
| 2011-08-01 | $19.47 | $19.47 | 0 |
| 2011-07-29 | $19.47 | $19.47 | 106 |
| 2011-07-28 | $19.12 | $19.12 | 0 |
| 2011-07-27 | $19.12 | $19.12 | 0 |
| 2011-07-26 | $19.12 | $19.12 | 0 |
| 2011-07-25 | $19.12 | $19.12 | 66 |
| 2011-07-22 | $20.25 | $20.25 | 0 |
| 2011-07-21 | $20.25 | $20.25 | 0 |
| 2011-07-20 | $20.25 | $20.25 | 40 |
| 2011-07-19 | $19.15 | $19.15 | 0 |
| 2011-07-18 | $19.15 | $19.15 | 60 |
| 2011-07-15 | $19.87 | $19.87 | 253 |
| 2011-07-14 | $18.76 | $18.76 | 0 |
| 2011-07-13 | $18.76 | $18.76 | 213 |
| 2011-07-12 | $18.07 | $18.07 | 0 |
| 2011-07-11 | $18.07 | $18.07 | 0 |
| 2011-07-08 | $18.07 | $18.07 | 6 |
| 2011-07-07 | $21.00 | $21.00 | 0 |
| 2011-07-06 | $21.00 | $21.00 | 160 |
| 2011-07-05 | $23.25 | $23.25 | 173 |
| 2011-07-01 | $16.40 | $16.40 | 0 |
| 2011-06-30 | $16.40 | $16.40 | 0 |
| 2011-06-29 | $16.40 | $16.40 | 0 |
| 2011-06-28 | $16.40 | $16.40 | 253 |
| 2011-06-27 | $17.62 | $17.62 | 0 |
| 2011-06-24 | $17.62 | $17.62 | 160 |
| 2011-06-23 | $18.37 | $18.37 | 120 |
| 2011-06-22 | $20.85 | $20.85 | 533 |
| 2011-06-21 | $17.25 | $17.25 | 0 |
| 2011-06-20 | $17.25 | $17.25 | 200 |
| 2011-06-17 | $18.19 | $18.19 | 20 |
| 2011-06-16 | $19.42 | $19.42 | 0 |
| 2011-06-15 | $19.42 | $19.42 | 0 |
| 2011-06-14 | $19.42 | $19.42 | 0 |
| 2011-06-13 | $19.42 | $19.42 | 0 |
| 2011-06-10 | $19.42 | $19.42 | 66 |
| 2011-06-09 | $17.33 | $17.33 | 3,146 |
| 2011-06-08 | $21.48 | $21.48 | 333 |
| 2011-06-07 | $24.63 | $24.63 | 133 |
| 2011-06-06 | $24.71 | $24.71 | 0 |
| 2011-06-03 | $24.71 | $24.71 | 423 |
| 2011-06-02 | $23.59 | $23.59 | 0 |
| 2011-06-01 | $23.59 | $23.59 | 13 |
| 2011-05-31 | $23.69 | $23.69 | 73 |
| 2011-05-27 | $21.89 | $21.89 | 393 |
| 2011-05-26 | $22.80 | $22.80 | 86 |
| 2011-05-25 | $20.95 | $20.95 | 60 |
| 2011-05-24 | $21.11 | $21.11 | 60 |
| 2011-05-23 | $18.51 | $18.51 | 0 |
| 2011-05-20 | $18.51 | $18.51 | 0 |
| 2011-05-19 | $18.51 | $18.51 | 0 |
| 2011-05-18 | $18.51 | $18.51 | 0 |
| 2011-05-17 | $18.51 | $18.51 | 40 |
| 2011-05-16 | $18.54 | $18.54 | 26 |
| 2011-05-13 | $18.88 | $18.88 | 0 |
| 2011-05-12 | $18.88 | $18.88 | 0 |
| 2011-05-11 | $18.88 | $18.88 | 0 |
| 2011-05-10 | $18.88 | $18.88 | 0 |
| 2011-05-09 | $18.88 | $18.88 | 333 |
| 2011-05-06 | $18.40 | $18.40 | 0 |
| 2011-05-05 | $18.40 | $18.40 | 1,000 |
| 2011-05-04 | $19.43 | $19.43 | 293 |
| 2011-05-03 | $22.12 | $22.12 | 606 |
| 2011-05-02 | $22.51 | $22.51 | 20 |
| 2011-04-29 | $23.26 | $23.26 | 0 |
| 2011-04-28 | $23.26 | $23.26 | 6 |
| 2011-04-27 | $22.35 | $22.35 | 133 |
| 2011-04-26 | $23.54 | $23.54 | 0 |
| 2011-04-25 | $23.54 | $23.54 | 426 |
| 2011-04-21 | $22.86 | $22.86 | 12 |
| 2011-04-20 | $21.75 | $21.75 | 0 |
| 2011-04-19 | $21.75 | $21.75 | 200 |
| 2011-04-18 | $23.21 | $23.21 | 333 |
| 2011-04-15 | $24.00 | $24.00 | 136 |
| 2011-04-14 | $24.37 | $24.37 | 400 |
| 2011-04-13 | $23.53 | $23.53 | 133 |
| 2011-04-12 | $24.57 | $24.57 | 80 |
| 2011-04-11 | $24.28 | $24.28 | 97 |
| 2011-04-08 | $23.69 | $23.69 | 200 |
| 2011-04-07 | $23.07 | $23.07 | 126 |
| 2011-04-06 | $23.08 | $23.08 | 26 |
| 2011-04-05 | $20.62 | $20.62 | 280 |
| 2011-04-04 | $25.56 | $25.56 | 0 |
| 2011-04-01 | $25.56 | $25.56 | 0 |
| 2011-03-31 | $25.56 | $25.56 | 0 |
| 2011-03-30 | $25.56 | $25.56 | 0 |
| 2011-03-29 | $25.56 | $25.56 | 0 |
| 2011-03-28 | $25.56 | $25.56 | 353 |
| 2011-03-25 | $26.77 | $26.77 | 2,320 |
| 2011-03-24 | $23.80 | $23.80 | 93 |
| 2011-03-23 | $18.40 | $18.40 | 0 |
| 2011-03-22 | $18.40 | $18.40 | 0 |
| 2011-03-21 | $18.40 | $18.40 | 0 |
| 2011-03-18 | $18.40 | $18.40 | 0 |
| 2011-03-17 | $18.40 | $18.40 | 666 |
| 2011-03-16 | $19.25 | $19.25 | 106 |
| 2011-03-15 | $18.75 | $18.75 | 680 |
| 2011-03-14 | $19.21 | $19.21 | 0 |
| 2011-03-11 | $19.21 | $19.21 | 106 |
| 2011-03-10 | $18.96 | $18.96 | 0 |
| 2011-03-09 | $18.96 | $18.96 | 317 |
| 2011-03-08 | $19.67 | $19.67 | 476 |
| 2011-03-07 | $19.71 | $19.71 | 346 |
| 2011-03-04 | $17.96 | $17.96 | 200 |
| 2011-03-03 | $20.42 | $20.42 | 146 |
| 2011-03-02 | $20.62 | $20.62 | 0 |
| 2011-03-01 | $20.62 | $20.62 | 400 |
| 2011-02-28 | $18.46 | $18.46 | 326 |
| 2011-02-25 | $18.63 | $18.63 | 0 |
| 2011-02-24 | $18.63 | $18.63 | 0 |
| 2011-02-23 | $18.63 | $18.63 | 0 |
| 2011-02-22 | $18.63 | $18.63 | 440 |
| 2011-02-18 | $11.90 | $11.90 | 0 |
| 2011-02-17 | $11.90 | $11.90 | 0 |
| 2011-02-16 | $11.90 | $11.90 | 0 |
| 2011-02-15 | $11.90 | $11.90 | 66 |
| 2011-02-14 | $12.23 | $12.23 | 0 |
| 2011-02-11 | $12.23 | $12.23 | 0 |
| 2011-02-10 | $12.23 | $12.23 | 0 |
| 2011-02-09 | $12.23 | $12.23 | 66 |
| 2011-02-08 | $11.77 | $11.77 | 0 |
| 2011-02-07 | $11.77 | $11.77 | 0 |
| 2011-02-04 | $11.77 | $11.77 | 133 |
| 2011-02-03 | $11.97 | $11.97 | 106 |
| 2011-02-02 | $10.87 | $10.87 | 0 |
| 2011-02-01 | $10.87 | $10.87 | 0 |
| 2011-01-31 | $10.87 | $10.87 | 160 |
| 2011-01-28 | $10.79 | $10.79 | 0 |
| 2011-01-27 | $10.79 | $10.79 | 253 |
| 2011-01-26 | $10.78 | $10.78 | 0 |
| 2011-01-25 | $10.78 | $10.78 | 0 |
| 2011-01-24 | $10.78 | $10.78 | 253 |
| 2011-01-21 | $10.05 | $10.05 | 93 |
| 2011-01-20 | $9.66 | $9.66 | 0 |
| 2011-01-19 | $9.66 | $9.66 | 0 |
| 2011-01-18 | $9.66 | $9.66 | 0 |
| 2011-01-14 | $9.66 | $9.66 | 0 |
| 2011-01-13 | $9.66 | $9.66 | 0 |
| 2011-01-12 | $9.66 | $9.66 | 0 |
| 2011-01-11 | $9.66 | $9.66 | 0 |
| 2011-01-10 | $9.66 | $9.66 | 0 |
| 2011-01-07 | $9.66 | $9.66 | 0 |
| 2011-01-06 | $9.66 | $9.66 | 0 |
| 2011-01-05 | $9.66 | $9.66 | 0 |
| 2011-01-04 | $9.66 | $9.66 | 0 |
| 2011-01-03 | $9.66 | $9.66 | 0 |