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
- 2010-10-15 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 | $10.07 | $10.07 | 200 |
| 2011-12-29 | $9.86 | $9.86 | 0 |
| 2011-12-28 | $9.86 | $9.86 | 0 |
| 2011-12-27 | $9.86 | $9.86 | 0 |
| 2011-12-23 | $9.86 | $9.86 | 0 |
| 2011-12-22 | $9.86 | $9.86 | 0 |
| 2011-12-21 | $9.86 | $9.86 | 35,000 |
| 2011-12-20 | $9.39 | $9.39 | 0 |
| 2011-12-19 | $9.39 | $9.39 | 400 |
| 2011-12-16 | $9.25 | $9.25 | 200 |
| 2011-12-15 | $10.24 | $10.24 | 0 |
| 2011-12-14 | $10.24 | $10.24 | 0 |
| 2011-12-13 | $10.24 | $10.24 | 0 |
| 2011-12-12 | $10.24 | $10.24 | 0 |
| 2011-12-09 | $10.24 | $10.24 | 0 |
| 2011-12-08 | $10.24 | $10.24 | 2,500 |
| 2011-12-07 | $10.29 | $10.29 | 0 |
| 2011-12-06 | $10.29 | $10.29 | 0 |
| 2011-12-05 | $10.29 | $10.29 | 0 |
| 2011-12-02 | $10.29 | $10.29 | 300,000 |
| 2011-12-01 | $9.60 | $9.60 | 0 |
| 2011-11-30 | $9.60 | $9.60 | 0 |
| 2011-11-29 | $9.60 | $9.60 | 0 |
| 2011-11-28 | $9.60 | $9.60 | 101,500 |
| 2011-11-25 | $9.60 | $9.60 | 0 |
| 2011-11-23 | $9.60 | $9.60 | 500 |
| 2011-11-22 | $10.00 | $10.00 | 0 |
| 2011-11-21 | $10.00 | $10.00 | 0 |
| 2011-11-18 | $10.00 | $10.00 | 7,500 |
| 2011-11-17 | $10.02 | $10.02 | 0 |
| 2011-11-16 | $10.02 | $10.02 | 0 |
| 2011-11-15 | $10.02 | $10.02 | 0 |
| 2011-11-14 | $10.02 | $10.02 | 3,700 |
| 2011-11-11 | $10.74 | $10.74 | 0 |
| 2011-11-10 | $10.74 | $10.74 | 0 |
| 2011-11-09 | $10.74 | $10.74 | 0 |
| 2011-11-08 | $10.74 | $10.74 | 0 |
| 2011-11-07 | $10.74 | $10.74 | 0 |
| 2011-11-04 | $10.74 | $10.74 | 0 |
| 2011-11-03 | $10.74 | $10.74 | 400 |
| 2011-11-02 | $10.98 | $10.98 | 0 |
| 2011-11-01 | $10.98 | $10.98 | 0 |
| 2011-10-31 | $10.98 | $10.98 | 0 |
| 2011-10-28 | $10.98 | $10.98 | 500 |
| 2011-10-27 | $11.15 | $11.15 | 1,400 |
| 2011-10-26 | $10.15 | $10.15 | 0 |
| 2011-10-25 | $10.15 | $10.15 | 0 |
| 2011-10-24 | $10.15 | $10.15 | 0 |
| 2011-10-21 | $10.15 | $10.15 | 90,700 |
| 2011-10-20 | $10.01 | $10.01 | 1,665,800 |
| 2011-10-19 | $10.05 | $10.05 | 0 |
| 2011-10-18 | $10.05 | $10.05 | 0 |
| 2011-10-17 | $10.05 | $10.05 | 0 |
| 2011-10-14 | $10.05 | $10.05 | 0 |
| 2011-10-13 | $10.05 | $10.05 | 0 |
| 2011-10-12 | $10.05 | $10.05 | 0 |
| 2011-10-11 | $10.05 | $10.05 | 0 |
| 2011-10-10 | $10.05 | $10.05 | 0 |
| 2011-10-07 | $10.05 | $10.05 | 600 |
| 2011-10-06 | $10.25 | $10.25 | 1,400 |
| 2011-10-05 | $9.30 | $9.30 | 0 |
| 2011-10-04 | $9.30 | $9.30 | 1,000 |
| 2011-10-03 | $9.72 | $9.72 | 0 |
| 2011-09-30 | $9.72 | $9.72 | 14,000 |
| 2011-09-29 | $9.83 | $9.83 | 0 |
| 2011-09-28 | $9.83 | $9.83 | 0 |
| 2011-09-27 | $9.83 | $9.83 | 0 |
| 2011-09-26 | $9.83 | $9.83 | 700 |
| 2011-09-23 | $10.60 | $10.60 | 0 |
| 2011-09-22 | $10.60 | $10.60 | 0 |
| 2011-09-21 | $10.60 | $10.60 | 0 |
| 2011-09-20 | $10.60 | $10.60 | 0 |
| 2011-09-19 | $10.60 | $10.60 | 0 |
| 2011-09-16 | $10.60 | $10.60 | 0 |
| 2011-09-15 | $10.60 | $10.60 | 200 |
| 2011-09-14 | $10.47 | $10.47 | 0 |
| 2011-09-13 | $10.47 | $10.47 | 0 |
| 2011-09-12 | $10.47 | $10.47 | 0 |
| 2011-09-09 | $10.47 | $10.47 | 0 |
| 2011-09-08 | $10.47 | $10.47 | 0 |
| 2011-09-07 | $10.47 | $10.47 | 0 |
| 2011-09-06 | $10.47 | $10.47 | 107,100 |
| 2011-09-02 | $10.95 | $10.95 | 400 |
| 2011-09-01 | $11.23 | $11.23 | 0 |
| 2011-08-31 | $11.23 | $11.23 | 15,900 |
| 2011-08-30 | $10.88 | $10.88 | 8,800 |
| 2011-08-29 | $11.08 | $11.08 | 1,600 |
| 2011-08-26 | $10.45 | $10.45 | 0 |
| 2011-08-25 | $10.45 | $10.45 | 1,200 |
| 2011-08-24 | $10.96 | $10.96 | 50,000 |
| 2011-08-23 | $10.35 | $10.35 | 56,400 |
| 2011-08-22 | $10.38 | $10.38 | 800,000 |
| 2011-08-19 | $10.27 | $10.27 | 780,000 |
| 2011-08-18 | $10.09 | $10.09 | 1,600 |
| 2011-08-17 | $11.24 | $11.24 | 0 |
| 2011-08-16 | $11.24 | $11.24 | 0 |
| 2011-08-15 | $11.24 | $11.24 | 230,000 |
| 2011-08-12 | $11.30 | $11.30 | 131,400 |
| 2011-08-11 | $10.85 | $10.85 | 0 |
| 2011-08-10 | $10.85 | $10.85 | 202,400 |
| 2011-08-09 | $11.56 | $11.56 | 0 |
| 2011-08-08 | $11.56 | $11.56 | 0 |
| 2011-08-05 | $11.56 | $11.56 | 3,700 |
| 2011-08-04 | $11.14 | $11.14 | 100,500 |
| 2011-08-03 | $12.32 | $12.32 | 0 |
| 2011-08-02 | $12.32 | $12.32 | 0 |
| 2011-08-01 | $12.32 | $12.32 | 265,000 |
| 2011-07-29 | $12.60 | $12.60 | 3,200 |
| 2011-07-28 | $13.09 | $13.09 | 0 |
| 2011-07-27 | $13.09 | $13.09 | 0 |
| 2011-07-26 | $13.09 | $13.09 | 0 |
| 2011-07-25 | $13.09 | $13.09 | 200 |
| 2011-07-22 | $13.11 | $13.11 | 200 |
| 2011-07-21 | $13.13 | $13.13 | 300,400 |
| 2011-07-20 | $14.22 | $14.22 | 0 |
| 2011-07-19 | $14.22 | $14.22 | 70,400 |
| 2011-07-18 | $13.61 | $13.61 | 200,400 |
| 2011-07-15 | $13.81 | $13.81 | 50,000 |
| 2011-07-14 | $13.57 | $13.57 | 0 |
| 2011-07-13 | $13.57 | $13.57 | 0 |
| 2011-07-12 | $13.57 | $13.57 | 418,400 |
| 2011-07-11 | $13.80 | $13.80 | 100,000 |
| 2011-07-08 | $14.37 | $14.37 | 0 |
| 2011-07-07 | $14.37 | $14.37 | 0 |
| 2011-07-06 | $14.37 | $14.37 | 300 |
| 2011-07-05 | $14.41 | $14.41 | 0 |
| 2011-07-01 | $14.41 | $14.41 | 0 |
| 2011-06-30 | $14.41 | $14.41 | 400 |
| 2011-06-29 | $13.72 | $13.72 | 0 |
| 2011-06-28 | $13.72 | $13.72 | 38,700 |
| 2011-06-27 | $13.41 | $13.41 | 400 |
| 2011-06-24 | $13.25 | $13.25 | 0 |
| 2011-06-23 | $13.25 | $13.25 | 500,000 |
| 2011-06-22 | $13.84 | $13.84 | 500 |
| 2011-06-21 | $13.57 | $13.57 | 0 |
| 2011-06-20 | $13.57 | $13.57 | 0 |
| 2011-06-17 | $13.57 | $13.57 | 0 |
| 2011-06-16 | $13.57 | $13.57 | 175,400 |
| 2011-06-15 | $14.02 | $14.02 | 200 |
| 2011-06-14 | $14.00 | $14.00 | 0 |
| 2011-06-13 | $14.00 | $14.00 | 2,900 |
| 2011-06-10 | $14.24 | $14.24 | 0 |
| 2011-06-09 | $14.24 | $14.24 | 0 |
| 2011-06-08 | $14.24 | $14.24 | 200,000 |
| 2011-06-07 | $14.82 | $14.82 | 685,000 |
| 2011-06-06 | $14.75 | $14.75 | 200 |
| 2011-06-03 | $14.67 | $14.67 | 1,100 |
| 2011-06-02 | $15.05 | $15.05 | 525,000 |
| 2011-06-01 | $15.05 | $15.05 | 209,200 |
| 2011-05-31 | $14.48 | $14.48 | 0 |
| 2011-05-27 | $14.48 | $14.48 | 12,000 |
| 2011-05-26 | $14.31 | $14.31 | 0 |
| 2011-05-25 | $14.31 | $14.31 | 0 |
| 2011-05-24 | $14.31 | $14.31 | 6,200 |
| 2011-05-23 | $14.44 | $14.44 | 200,000 |
| 2011-05-20 | $14.81 | $14.81 | 0 |
| 2011-05-19 | $14.81 | $14.81 | 2,400 |
| 2011-05-18 | $15.10 | $15.10 | 0 |
| 2011-05-17 | $15.10 | $15.10 | 0 |
| 2011-05-16 | $15.10 | $15.10 | 600 |
| 2011-05-13 | $14.80 | $14.80 | 355,200 |
| 2011-05-12 | $15.18 | $15.18 | 569,000 |
| 2011-05-11 | $15.16 | $15.16 | 0 |
| 2011-05-10 | $15.16 | $15.16 | 1,000 |
| 2011-05-09 | $15.20 | $15.20 | 11,100 |
| 2011-05-06 | $15.12 | $15.12 | 506,700 |
| 2011-05-05 | $14.73 | $14.73 | 0 |
| 2011-05-04 | $14.73 | $14.73 | 0 |
| 2011-05-03 | $14.73 | $14.73 | 1,300 |
| 2011-05-02 | $15.07 | $15.07 | 0 |
| 2011-04-29 | $15.07 | $15.07 | 200 |
| 2011-04-28 | $14.82 | $14.82 | 0 |
| 2011-04-27 | $14.82 | $14.82 | 1,000 |
| 2011-04-26 | $13.00 | $13.00 | 25,500 |
| 2011-04-25 | $13.05 | $13.05 | 645,200 |
| 2011-04-21 | $12.92 | $12.92 | 205,000 |
| 2011-04-20 | $12.72 | $12.72 | 300 |
| 2011-04-19 | $12.57 | $12.57 | 0 |
| 2011-04-18 | $12.57 | $12.57 | 0 |
| 2011-04-15 | $12.57 | $12.57 | 0 |
| 2011-04-14 | $12.57 | $12.57 | 800 |
| 2011-04-13 | $13.04 | $13.04 | 0 |
| 2011-04-12 | $13.04 | $13.04 | 0 |
| 2011-04-11 | $13.04 | $13.04 | 0 |
| 2011-04-08 | $13.04 | $13.04 | 0 |
| 2011-04-07 | $13.04 | $13.04 | 1,000 |
| 2011-04-06 | $12.92 | $12.92 | 20,000 |
| 2011-04-05 | $12.92 | $12.92 | 9,600 |
| 2011-04-04 | $12.73 | $12.73 | 0 |
| 2011-04-01 | $12.73 | $12.73 | 0 |
| 2011-03-31 | $12.73 | $12.73 | 0 |
| 2011-03-30 | $12.73 | $12.73 | 0 |
| 2011-03-29 | $12.73 | $12.73 | 0 |
| 2011-03-28 | $12.73 | $12.73 | 87,900 |
| 2011-03-25 | $12.61 | $12.61 | 16,400 |
| 2011-03-24 | $12.35 | $12.35 | 200 |
| 2011-03-23 | $12.27 | $12.27 | 0 |
| 2011-03-22 | $12.27 | $12.27 | 340,300 |
| 2011-03-21 | $12.01 | $12.01 | 400 |
| 2011-03-18 | $11.35 | $11.35 | 0 |
| 2011-03-17 | $11.35 | $11.35 | 0 |
| 2011-03-16 | $11.35 | $11.35 | 200,400 |
| 2011-03-15 | $12.92 | $12.92 | 0 |
| 2011-03-14 | $12.92 | $12.92 | 0 |
| 2011-03-11 | $12.92 | $12.92 | 0 |
| 2011-03-10 | $12.92 | $12.92 | 0 |
| 2011-03-09 | $12.92 | $12.92 | 0 |
| 2011-03-08 | $12.92 | $12.92 | 0 |
| 2011-03-07 | $12.92 | $12.92 | 600 |
| 2011-03-04 | $12.94 | $12.94 | 0 |
| 2011-03-03 | $12.94 | $12.94 | 25,000 |
| 2011-03-02 | $12.73 | $12.73 | 0 |
| 2011-03-01 | $12.73 | $12.73 | 0 |
| 2011-02-28 | $12.73 | $12.73 | 200 |
| 2011-02-25 | $12.40 | $12.40 | 0 |
| 2011-02-24 | $12.40 | $12.40 | 7,400 |
| 2011-02-23 | $12.27 | $12.27 | 400 |
| 2011-02-22 | $12.25 | $12.25 | 2,000 |
| 2011-02-18 | $12.51 | $12.51 | 100 |
| 2011-02-17 | $12.35 | $12.35 | 300 |
| 2011-02-16 | $12.66 | $12.66 | 520,000 |
| 2011-02-15 | $12.55 | $12.55 | 0 |
| 2011-02-14 | $12.55 | $12.55 | 0 |
| 2011-02-11 | $12.55 | $12.55 | 99,100 |
| 2011-02-10 | $12.64 | $12.64 | 500,000 |
| 2011-02-09 | $12.75 | $12.75 | 200,000 |
| 2011-02-08 | $12.64 | $12.64 | 100 |
| 2011-02-07 | $12.82 | $12.82 | 200,000 |
| 2011-02-04 | $12.72 | $12.72 | 700,000 |
| 2011-02-03 | $12.75 | $12.75 | 100 |
| 2011-02-02 | $12.76 | $12.76 | 150,000 |
| 2011-02-01 | $12.62 | $12.62 | 50,400 |
| 2011-01-31 | $12.58 | $12.58 | 0 |
| 2011-01-28 | $12.58 | $12.58 | 0 |
| 2011-01-27 | $12.58 | $12.58 | 0 |
| 2011-01-26 | $12.58 | $12.58 | 514,000 |
| 2011-01-25 | $12.13 | $12.13 | 203,400 |
| 2011-01-24 | $11.77 | $11.77 | 200 |
| 2011-01-21 | $11.79 | $11.79 | 450,000 |
| 2011-01-20 | $11.60 | $11.60 | 0 |
| 2011-01-19 | $11.60 | $11.60 | 0 |
| 2011-01-18 | $11.60 | $11.60 | 200,000 |
| 2011-01-14 | $11.50 | $11.50 | 0 |
| 2011-01-13 | $11.50 | $11.50 | 0 |
| 2011-01-12 | $11.50 | $11.50 | 300 |
| 2011-01-11 | $11.09 | $11.09 | 0 |
| 2011-01-10 | $11.09 | $11.09 | 0 |
| 2011-01-07 | $11.09 | $11.09 | 722,300 |
| 2011-01-06 | $11.24 | $11.24 | 150,000 |
| 2011-01-05 | $11.40 | $11.40 | 600 |
| 2011-01-04 | $11.35 | $11.35 | 60,000 |
| 2011-01-03 | $11.80 | $11.80 | 540,000 |