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
- 2010-04-22 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 | $11.44 | $11.44 | 0 |
| 2011-12-29 | $11.44 | $11.44 | 9,700 |
| 2011-12-28 | $11.41 | $11.41 | 100 |
| 2011-12-27 | $11.50 | $11.50 | 2,600 |
| 2011-12-23 | $11.51 | $11.51 | 100 |
| 2011-12-22 | $11.36 | $11.36 | 0 |
| 2011-12-21 | $11.36 | $11.36 | 1,000 |
| 2011-12-20 | $11.51 | $11.51 | 1,300 |
| 2011-12-19 | $11.49 | $11.49 | 900 |
| 2011-12-16 | $11.66 | $11.66 | 200 |
| 2011-12-15 | $11.72 | $11.72 | 300 |
| 2011-12-14 | $11.83 | $11.83 | 150,200 |
| 2011-12-13 | $11.83 | $11.83 | 0 |
| 2011-12-12 | $11.83 | $11.83 | 300 |
| 2011-12-09 | $12.11 | $12.11 | 0 |
| 2011-12-08 | $12.11 | $12.11 | 0 |
| 2011-12-07 | $12.11 | $12.11 | 1,000 |
| 2011-12-06 | $12.18 | $12.18 | 1,000 |
| 2011-12-05 | $12.66 | $12.66 | 0 |
| 2011-12-02 | $12.66 | $12.66 | 200 |
| 2011-12-01 | $12.83 | $12.83 | 150,000 |
| 2011-11-30 | $12.92 | $12.92 | 800 |
| 2011-11-29 | $12.24 | $12.24 | 1,600 |
| 2011-11-28 | $12.22 | $12.22 | 500 |
| 2011-11-25 | $11.72 | $11.72 | 1,100 |
| 2011-11-23 | $12.33 | $12.33 | 0 |
| 2011-11-22 | $12.33 | $12.33 | 300 |
| 2011-11-21 | $12.84 | $12.84 | 0 |
| 2011-11-18 | $12.84 | $12.84 | 0 |
| 2011-11-17 | $12.84 | $12.84 | 0 |
| 2011-11-16 | $12.84 | $12.84 | 0 |
| 2011-11-15 | $12.84 | $12.84 | 0 |
| 2011-11-14 | $12.84 | $12.84 | 0 |
| 2011-11-11 | $12.84 | $12.84 | 1,600 |
| 2011-11-10 | $12.45 | $12.45 | 4,500 |
| 2011-11-09 | $11.94 | $11.94 | 700 |
| 2011-11-08 | $12.68 | $12.68 | 500 |
| 2011-11-07 | $12.65 | $12.65 | 0 |
| 2011-11-04 | $12.65 | $12.65 | 1,500 |
| 2011-11-03 | $12.87 | $12.87 | 9,500 |
| 2011-11-02 | $12.22 | $12.22 | 0 |
| 2011-11-01 | $12.22 | $12.22 | 600 |
| 2011-10-31 | $13.06 | $13.06 | 1,100 |
| 2011-10-28 | $13.38 | $13.38 | 0 |
| 2011-10-27 | $13.38 | $13.38 | 2,200 |
| 2011-10-26 | $12.60 | $12.60 | 1,100 |
| 2011-10-25 | $12.67 | $12.67 | 0 |
| 2011-10-24 | $12.67 | $12.67 | 900 |
| 2011-10-21 | $12.82 | $12.82 | 500 |
| 2011-10-20 | $12.70 | $12.70 | 1,000 |
| 2011-10-19 | $12.84 | $12.84 | 2,000 |
| 2011-10-18 | $13.21 | $13.21 | 0 |
| 2011-10-17 | $13.21 | $13.21 | 700 |
| 2011-10-14 | $13.30 | $13.30 | 600 |
| 2011-10-13 | $13.03 | $13.03 | 0 |
| 2011-10-12 | $13.03 | $13.03 | 500 |
| 2011-10-11 | $12.72 | $12.72 | 300 |
| 2011-10-10 | $12.65 | $12.65 | 400 |
| 2011-10-07 | $11.94 | $11.94 | 900 |
| 2011-10-06 | $11.55 | $11.55 | 0 |
| 2011-10-05 | $11.55 | $11.55 | 0 |
| 2011-10-04 | $11.55 | $11.55 | 0 |
| 2011-10-03 | $11.55 | $11.55 | 2,500 |
| 2011-09-30 | $11.94 | $11.94 | 0 |
| 2011-09-29 | $11.94 | $11.94 | 1,300 |
| 2011-09-28 | $11.65 | $11.65 | 4,800 |
| 2011-09-27 | $11.53 | $11.53 | 0 |
| 2011-09-26 | $11.53 | $11.53 | 1,100 |
| 2011-09-23 | $11.00 | $11.00 | 6,900 |
| 2011-09-22 | $11.20 | $11.20 | 3,100 |
| 2011-09-21 | $11.79 | $11.79 | 0 |
| 2011-09-20 | $11.79 | $11.79 | 500 |
| 2011-09-19 | $11.42 | $11.42 | 23,700 |
| 2011-09-16 | $11.80 | $11.80 | 0 |
| 2011-09-15 | $11.80 | $11.80 | 2,200 |
| 2011-09-14 | $11.42 | $11.42 | 6,400 |
| 2011-09-13 | $10.94 | $10.94 | 0 |
| 2011-09-12 | $10.94 | $10.94 | 200 |
| 2011-09-09 | $11.17 | $11.17 | 2,200 |
| 2011-09-08 | $11.86 | $11.86 | 600 |
| 2011-09-07 | $11.61 | $11.61 | 0 |
| 2011-09-06 | $11.61 | $11.61 | 3,700 |
| 2011-09-02 | $12.48 | $12.48 | 3,000 |
| 2011-09-01 | $12.82 | $12.82 | 6,200 |
| 2011-08-31 | $12.94 | $12.94 | 118,900 |
| 2011-08-30 | $13.71 | $13.71 | 0 |
| 2011-08-29 | $13.71 | $13.71 | 0 |
| 2011-08-26 | $13.71 | $13.71 | 200 |
| 2011-08-25 | $13.00 | $13.00 | 0 |
| 2011-08-24 | $13.00 | $13.00 | 0 |
| 2011-08-23 | $13.00 | $13.00 | 0 |
| 2011-08-22 | $13.00 | $13.00 | 200 |
| 2011-08-19 | $13.67 | $13.67 | 0 |
| 2011-08-18 | $13.67 | $13.67 | 0 |
| 2011-08-17 | $13.67 | $13.67 | 1,500 |
| 2011-08-16 | $13.71 | $13.71 | 1,500 |
| 2011-08-15 | $13.69 | $13.69 | 400 |
| 2011-08-12 | $13.51 | $13.51 | 5,800 |
| 2011-08-11 | $13.03 | $13.03 | 300 |
| 2011-08-10 | $13.03 | $13.03 | 4,400 |
| 2011-08-09 | $13.80 | $13.80 | 0 |
| 2011-08-08 | $13.80 | $13.80 | 500 |
| 2011-08-05 | $14.20 | $14.20 | 200 |
| 2011-08-04 | $14.30 | $14.30 | 400 |
| 2011-08-03 | $14.86 | $14.86 | 0 |
| 2011-08-02 | $14.86 | $14.86 | 0 |
| 2011-08-01 | $14.86 | $14.86 | 1,200 |
| 2011-07-29 | $15.45 | $15.45 | 700 |
| 2011-07-28 | $15.40 | $15.40 | 0 |
| 2011-07-27 | $15.40 | $15.40 | 200 |
| 2011-07-26 | $15.15 | $15.15 | 0 |
| 2011-07-25 | $15.15 | $15.15 | 3,000 |
| 2011-07-22 | $15.10 | $15.10 | 0 |
| 2011-07-21 | $15.10 | $15.10 | 1,400 |
| 2011-07-20 | $14.56 | $14.56 | 0 |
| 2011-07-19 | $14.56 | $14.56 | 400 |
| 2011-07-18 | $14.25 | $14.25 | 2,000 |
| 2011-07-15 | $14.31 | $14.31 | 0 |
| 2011-07-14 | $14.31 | $14.31 | 0 |
| 2011-07-13 | $14.31 | $14.31 | 0 |
| 2011-07-12 | $14.31 | $14.31 | 1,400 |
| 2011-07-11 | $14.46 | $14.46 | 200 |
| 2011-07-08 | $15.13 | $15.13 | 300 |
| 2011-07-07 | $15.29 | $15.29 | 108,000 |
| 2011-07-06 | $15.16 | $15.16 | 68,000 |
| 2011-07-05 | $15.30 | $15.30 | 400 |
| 2011-07-01 | $15.75 | $15.75 | 0 |
| 2011-06-30 | $15.75 | $15.75 | 2,200 |
| 2011-06-29 | $14.81 | $14.81 | 0 |
| 2011-06-28 | $14.81 | $14.81 | 3,500 |
| 2011-06-27 | $14.86 | $14.86 | 0 |
| 2011-06-24 | $14.86 | $14.86 | 500 |
| 2011-06-23 | $15.31 | $15.31 | 0 |
| 2011-06-22 | $15.31 | $15.31 | 1,000 |
| 2011-06-21 | $15.00 | $15.00 | 2,500 |
| 2011-06-20 | $14.52 | $14.52 | 0 |
| 2011-06-17 | $14.52 | $14.52 | 0 |
| 2011-06-16 | $14.52 | $14.52 | 1,700 |
| 2011-06-15 | $14.86 | $14.86 | 1,000 |
| 2011-06-14 | $15.20 | $15.20 | 2,300 |
| 2011-06-13 | $14.70 | $14.70 | 100 |
| 2011-06-10 | $14.60 | $14.60 | 500 |
| 2011-06-09 | $14.55 | $14.55 | 0 |
| 2011-06-08 | $14.55 | $14.55 | 400 |
| 2011-06-07 | $14.75 | $14.75 | 200 |
| 2011-06-06 | $14.95 | $14.95 | 0 |
| 2011-06-03 | $14.95 | $14.95 | 0 |
| 2011-06-02 | $14.95 | $14.95 | 0 |
| 2011-06-01 | $14.95 | $14.95 | 0 |
| 2011-05-31 | $14.95 | $14.95 | 1,900 |
| 2011-05-27 | $14.28 | $14.28 | 0 |
| 2011-05-26 | $14.28 | $14.28 | 700 |
| 2011-05-25 | $14.55 | $14.55 | 0 |
| 2011-05-24 | $14.55 | $14.55 | 800 |
| 2011-05-23 | $14.46 | $14.46 | 7,700 |
| 2011-05-20 | $15.12 | $15.12 | 0 |
| 2011-05-19 | $15.12 | $15.12 | 81,500 |
| 2011-05-18 | $14.65 | $14.65 | 0 |
| 2011-05-17 | $14.65 | $14.65 | 500 |
| 2011-05-16 | $14.87 | $14.87 | 720,800 |
| 2011-05-13 | $16.00 | $16.00 | 0 |
| 2011-05-12 | $16.00 | $16.00 | 600 |
| 2011-05-11 | $16.00 | $16.00 | 500 |
| 2011-05-10 | $16.00 | $16.00 | 0 |
| 2011-05-09 | $16.00 | $16.00 | 200 |
| 2011-05-06 | $16.35 | $16.35 | 900 |
| 2011-05-05 | $16.50 | $16.50 | 1,000 |
| 2011-05-04 | $16.65 | $16.65 | 0 |
| 2011-05-03 | $16.65 | $16.65 | 400 |
| 2011-05-02 | $16.75 | $16.75 | 3,030,100 |
| 2011-04-29 | $16.59 | $16.59 | 10,000 |
| 2011-04-28 | $16.59 | $16.59 | 499,400 |
| 2011-04-27 | $16.30 | $16.30 | 200 |
| 2011-04-26 | $16.30 | $16.30 | 1,500 |
| 2011-04-25 | $16.14 | $16.14 | 0 |
| 2011-04-21 | $16.14 | $16.14 | 500 |
| 2011-04-20 | $16.11 | $16.11 | 300 |
| 2011-04-19 | $15.71 | $15.71 | 500 |
| 2011-04-18 | $15.83 | $15.83 | 1,400 |
| 2011-04-15 | $16.05 | $16.05 | 0 |
| 2011-04-14 | $16.05 | $16.05 | 321,400 |
| 2011-04-13 | $16.05 | $16.05 | 499,600 |
| 2011-04-12 | $16.10 | $16.10 | 1,000 |
| 2011-04-11 | $15.95 | $15.95 | 0 |
| 2011-04-08 | $15.95 | $15.95 | 500 |
| 2011-04-07 | $15.86 | $15.86 | 0 |
| 2011-04-06 | $15.86 | $15.86 | 0 |
| 2011-04-05 | $15.86 | $15.86 | 900 |
| 2011-04-04 | $15.79 | $15.79 | 2,000 |
| 2011-04-01 | $15.75 | $15.75 | 700 |
| 2011-03-31 | $15.35 | $15.35 | 1,100 |
| 2011-03-30 | $15.19 | $15.19 | 100 |
| 2011-03-29 | $15.16 | $15.16 | 800 |
| 2011-03-28 | $15.05 | $15.05 | 62,600 |
| 2011-03-25 | $15.21 | $15.21 | 2,800 |
| 2011-03-24 | $15.30 | $15.30 | 200 |
| 2011-03-23 | $15.20 | $15.20 | 3,300 |
| 2011-03-22 | $15.25 | $15.25 | 308,000 |
| 2011-03-21 | $15.04 | $15.04 | 12,900 |
| 2011-03-18 | $13.50 | $13.50 | 0 |
| 2011-03-17 | $13.50 | $13.50 | 0 |
| 2011-03-16 | $13.50 | $13.50 | 1,400 |
| 2011-03-15 | $13.73 | $13.73 | 1,900 |
| 2011-03-14 | $14.10 | $14.10 | 1,100 |
| 2011-03-11 | $14.06 | $14.06 | 0 |
| 2011-03-10 | $14.06 | $14.06 | 0 |
| 2011-03-09 | $14.06 | $14.06 | 0 |
| 2011-03-08 | $14.06 | $14.06 | 20,400 |
| 2011-03-07 | $13.58 | $13.58 | 51,700 |
| 2011-03-04 | $13.59 | $13.59 | 200 |
| 2011-03-03 | $13.57 | $13.57 | 0 |
| 2011-03-02 | $13.57 | $13.57 | 19,000 |
| 2011-03-01 | $13.30 | $13.30 | 100 |
| 2011-02-28 | $13.50 | $13.50 | 2,000 |
| 2011-02-25 | $13.70 | $13.70 | 0 |
| 2011-02-24 | $13.70 | $13.70 | 3,200 |
| 2011-02-23 | $13.42 | $13.42 | 0 |
| 2011-02-22 | $13.42 | $13.42 | 0 |
| 2011-02-18 | $13.42 | $13.42 | 0 |
| 2011-02-17 | $13.42 | $13.42 | 0 |
| 2011-02-16 | $13.42 | $13.42 | 4,000 |
| 2011-02-15 | $13.40 | $13.40 | 20,100 |
| 2011-02-14 | $13.46 | $13.46 | 0 |
| 2011-02-11 | $13.46 | $13.46 | 1,600 |
| 2011-02-10 | $13.50 | $13.50 | 200 |
| 2011-02-09 | $13.60 | $13.60 | 1,400 |
| 2011-02-08 | $13.66 | $13.66 | 100 |
| 2011-02-07 | $13.65 | $13.65 | 300 |
| 2011-02-04 | $13.64 | $13.64 | 10,500 |
| 2011-02-03 | $13.62 | $13.62 | 54,800 |
| 2011-02-02 | $13.60 | $13.60 | 100 |
| 2011-02-01 | $13.28 | $13.28 | 0 |
| 2011-01-31 | $13.28 | $13.28 | 1,800 |
| 2011-01-28 | $13.27 | $13.27 | 1,800 |
| 2011-01-27 | $13.53 | $13.53 | 42,200 |
| 2011-01-26 | $13.49 | $13.49 | 58,300 |
| 2011-01-25 | $13.51 | $13.51 | 700 |
| 2011-01-24 | $13.46 | $13.46 | 0 |
| 2011-01-21 | $13.46 | $13.46 | 1,600 |
| 2011-01-20 | $13.16 | $13.16 | 500 |
| 2011-01-19 | $12.93 | $12.93 | 11,100 |
| 2011-01-18 | $12.75 | $12.75 | 700 |
| 2011-01-14 | $12.80 | $12.80 | 0 |
| 2011-01-13 | $12.80 | $12.80 | 200 |
| 2011-01-12 | $12.83 | $12.83 | 0 |
| 2011-01-11 | $12.83 | $12.83 | 0 |
| 2011-01-10 | $12.83 | $12.83 | 0 |
| 2011-01-07 | $12.83 | $12.83 | 500 |
| 2011-01-06 | $12.77 | $12.77 | 600 |
| 2011-01-05 | $12.70 | $12.70 | 1,700 |
| 2011-01-04 | $12.95 | $12.95 | 6,100 |
| 2011-01-03 | $13.00 | $13.00 | 7,200 |