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
- 2011-06-13 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 | $12.73 | $12.73 | 0 | — | — |
| 2011-12-29 | $12.73 | $12.73 | 5,200 | — | — |
| 2011-12-28 | $12.34 | $12.34 | 600 | — | — |
| 2011-12-27 | $12.34 | $12.34 | 0 | — | — |
| 2011-12-23 | $12.34 | $12.34 | 0 | — | — |
| 2011-12-22 | $12.34 | $12.34 | 0 | — | — |
| 2011-12-21 | $12.34 | $12.34 | 500 | — | — |
| 2011-12-20 | $12.34 | $12.34 | 10,400 | — | — |
| 2011-12-19 | $12.15 | $12.15 | 0 | — | — |
| 2011-12-16 | $12.15 | $12.15 | 0 | — | — |
| 2011-12-15 | $12.15 | $12.15 | 0 | — | — |
| 2011-12-14 | $12.15 | $12.15 | 0 | — | — |
| 2011-12-13 | $12.15 | $12.15 | 2,000 | — | — |
| 2011-12-12 | $12.13 | $12.13 | 700 | — | — |
| 2011-12-09 | $12.27 | $12.27 | 1,000 | — | — |
| 2011-12-08 | $12.16 | $12.16 | 0 | — | — |
| 2011-12-07 | $12.16 | $12.16 | 200 | — | — |
| 2011-12-06 | $12.16 | $12.16 | 0 | — | — |
| 2011-12-05 | $12.16 | $12.16 | 1,000 | — | — |
| 2011-12-02 | $11.78 | $11.78 | 1,000 | — | — |
| 2011-12-01 | $11.38 | $11.38 | 0 | — | — |
| 2011-11-30 | $11.38 | $11.38 | 0 | — | — |
| 2011-11-29 | $11.38 | $11.38 | 0 | — | — |
| 2011-11-28 | $11.38 | $11.38 | 13,700 | — | — |
| 2011-11-25 | $11.08 | $11.08 | 700 | — | — |
| 2011-11-23 | $11.17 | $11.17 | 5,000 | — | — |
| 2011-11-22 | $11.67 | $11.67 | 0 | — | — |
| 2011-11-21 | $11.67 | $11.67 | 15,000 | — | — |
| 2011-11-18 | $11.67 | $11.67 | 2,000 | — | — |
| 2011-11-17 | $11.54 | $11.54 | 100 | — | — |
| 2011-11-16 | $11.06 | $11.06 | 0 | — | — |
| 2011-11-15 | $11.06 | $11.06 | 0 | — | — |
| 2011-11-14 | $11.06 | $11.06 | 100 | — | — |
| 2011-11-11 | $10.75 | $10.75 | 100 | — | — |
| 2011-11-10 | $11.29 | $11.29 | 0 | — | — |
| 2011-11-09 | $11.29 | $11.29 | 0 | — | — |
| 2011-11-08 | $11.29 | $11.29 | 2,800 | — | — |
| 2011-11-07 | $11.00 | $11.00 | 0 | — | — |
| 2011-11-04 | $11.00 | $11.00 | 0 | — | — |
| 2011-11-03 | $11.00 | $11.00 | 200 | — | — |
| 2011-11-02 | $9.94 | $9.94 | 200 | — | — |
| 2011-11-01 | $9.94 | $9.94 | 26,700 | — | — |
| 2011-10-31 | $10.15 | $10.15 | 0 | — | — |
| 2011-10-28 | $10.15 | $10.15 | 0 | — | — |
| 2011-10-27 | $10.15 | $10.15 | 0 | — | — |
| 2011-10-26 | $10.15 | $10.15 | 1,200 | — | — |
| 2011-10-25 | $9.01 | $9.01 | 0 | — | — |
| 2011-10-24 | $9.01 | $9.01 | 0 | — | — |
| 2011-10-21 | $9.01 | $9.01 | 0 | — | — |
| 2011-10-20 | $9.01 | $9.01 | 0 | — | — |
| 2011-10-19 | $9.01 | $9.01 | 0 | — | — |
| 2011-10-18 | $9.01 | $9.01 | 0 | — | — |
| 2011-10-17 | $9.01 | $9.01 | 1,600 | — | — |
| 2011-10-14 | $9.07 | $9.07 | 4,400 | — | — |
| 2011-10-13 | $9.16 | $9.16 | 9,100 | — | — |
| 2011-10-12 | $9.37 | $9.37 | 8,300 | — | — |
| 2011-10-11 | $8.96 | $8.96 | 44,000 | — | — |
| 2011-10-10 | $8.70 | $8.70 | 0 | — | — |
| 2011-10-07 | $8.70 | $8.70 | 800 | — | — |
| 2011-10-06 | $8.49 | $8.49 | 3,000 | — | — |
| 2011-10-05 | $8.29 | $8.29 | 0 | — | — |
| 2011-10-04 | $8.29 | $8.29 | 0 | — | — |
| 2011-10-03 | $8.29 | $8.29 | 0 | — | — |
| 2011-09-30 | $8.29 | $8.29 | 600 | — | — |
| 2011-09-29 | $8.68 | $8.68 | 1,800 | — | — |
| 2011-09-28 | $8.68 | $8.68 | 200 | — | — |
| 2011-09-27 | $8.73 | $8.73 | 0 | — | — |
| 2011-09-26 | $8.73 | $8.73 | 800 | — | — |
| 2011-09-23 | $9.77 | $9.77 | 0 | — | — |
| 2011-09-22 | $9.77 | $9.77 | 0 | — | — |
| 2011-09-21 | $9.77 | $9.77 | 0 | — | — |
| 2011-09-20 | $9.77 | $9.77 | 0 | — | — |
| 2011-09-19 | $9.77 | $9.77 | 0 | — | — |
| 2011-09-16 | $9.77 | $9.77 | 9,000 | — | — |
| 2011-09-15 | $9.73 | $9.73 | 500 | — | — |
| 2011-09-14 | $10.02 | $10.02 | 0 | — | — |
| 2011-09-13 | $10.02 | $10.02 | 0 | — | — |
| 2011-09-12 | $10.02 | $10.02 | 2,200 | — | — |
| 2011-09-09 | $10.06 | $10.06 | 600 | — | — |
| 2011-09-08 | $10.29 | $10.29 | 0 | — | — |
| 2011-09-07 | $10.29 | $10.29 | 0 | — | — |
| 2011-09-06 | $10.29 | $10.29 | 400 | — | — |
| 2011-09-02 | $10.82 | $10.82 | 0 | — | — |
| 2011-09-01 | $10.82 | $10.82 | 0 | — | — |
| 2011-08-31 | $10.82 | $10.82 | 100 | — | — |
| 2011-08-30 | $10.58 | $10.58 | 0 | — | — |
| 2011-08-29 | $10.58 | $10.58 | 2,500 | — | — |
| 2011-08-26 | $9.70 | $9.70 | 0 | — | — |
| 2011-08-25 | $9.70 | $9.70 | 0 | — | — |
| 2011-08-24 | $9.70 | $9.70 | 0 | — | — |
| 2011-08-23 | $9.70 | $9.70 | 600 | — | — |
| 2011-08-22 | $9.98 | $9.98 | 0 | — | — |
| 2011-08-19 | $9.98 | $9.98 | 0 | — | — |
| 2011-08-18 | $9.98 | $9.98 | 0 | — | — |
| 2011-08-17 | $9.98 | $9.98 | 1,600 | — | — |
| 2011-08-16 | $10.22 | $10.22 | 0 | — | — |
| 2011-08-15 | $10.22 | $10.22 | 0 | — | — |
| 2011-08-12 | $10.22 | $10.22 | 0 | — | — |
| 2011-08-11 | $10.22 | $10.22 | 0 | — | — |
| 2011-08-10 | $10.22 | $10.22 | 100 | — | — |
| 2011-08-09 | $9.88 | $9.88 | 0 | — | — |
| 2011-08-08 | $9.88 | $9.88 | 1,100 | — | — |
| 2011-08-05 | $11.96 | $11.96 | 0 | — | — |
| 2011-08-04 | $11.96 | $11.96 | 0 | — | — |
| 2011-08-03 | $11.96 | $11.96 | 0 | — | — |
| 2011-08-02 | $11.96 | $11.96 | 200 | — | — |
| 2011-08-01 | $12.41 | $12.41 | 0 | — | — |
| 2011-07-29 | $12.41 | $12.41 | 0 | — | — |
| 2011-07-28 | $12.41 | $12.41 | 0 | — | — |
| 2011-07-27 | $12.41 | $12.41 | 800 | — | — |
| 2011-07-26 | $12.97 | $12.97 | 0 | — | — |
| 2011-07-25 | $12.97 | $12.97 | 0 | — | — |
| 2011-07-22 | $12.97 | $12.97 | 0 | — | — |
| 2011-07-21 | $12.97 | $12.97 | 100 | — | — |
| 2011-07-20 | $12.85 | $12.85 | 0 | — | — |
| 2011-07-19 | $12.85 | $12.85 | 0 | — | — |
| 2011-07-18 | $12.85 | $12.85 | 0 | — | — |
| 2011-07-15 | $12.85 | $12.85 | 0 | — | — |
| 2011-07-14 | $12.85 | $12.85 | 0 | — | — |
| 2011-07-13 | $12.85 | $12.85 | 0 | — | — |
| 2011-07-12 | $12.85 | $12.85 | 0 | — | — |
| 2011-07-11 | $12.85 | $12.85 | 2,100 | — | — |
| 2011-07-08 | $12.89 | $12.89 | 700 | — | — |
| 2011-07-07 | $12.80 | $12.80 | 2,000 | — | — |
| 2011-07-06 | $12.67 | $12.67 | 300 | — | — |
| 2011-07-05 | $12.19 | $12.19 | 0 | — | — |
| 2011-07-01 | $12.19 | $12.19 | 0 | — | — |
| 2011-06-30 | $12.19 | $12.19 | 1,500 | — | — |
| 2011-06-29 | $12.19 | $12.19 | 0 | — | — |
| 2011-06-28 | $12.19 | $12.19 | 9,800 | — | — |
| 2011-06-27 | $12.14 | $12.14 | 1,600 | — | — |
| 2011-06-24 | $12.14 | $12.14 | 1,000 | — | — |
| 2011-06-23 | $13.26 | $13.26 | 0 | — | — |
| 2011-06-22 | $13.26 | $13.26 | 0 | — | — |
| 2011-06-21 | $13.26 | $13.26 | 2,200 | — | — |
| 2011-06-20 | $13.26 | $13.26 | 500 | — | — |
| 2011-06-17 | $13.40 | $13.40 | 5,700 | — | — |
| 2011-06-16 | $14.03 | $14.03 | 0 | — | — |
| 2011-06-15 | $14.03 | $14.03 | 2,500 | — | — |
| 2011-06-14 | $14.03 | $14.03 | 3,500 | — | — |
| 2011-06-13 | $13.69 | $13.69 | 5,300 | — | — |