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
- 2011-09-16 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 | $14.56 | $14.56 | 470,457 | — | — |
| 2011-12-29 | $14.22 | $14.22 | 628,641 | — | — |
| 2011-12-28 | $14.01 | $14.01 | 700,830 | — | — |
| 2011-12-27 | $14.23 | $14.23 | 201,240 | — | — |
| 2011-12-23 | $14.27 | $14.27 | 357,318 | — | — |
| 2011-12-22 | $14.06 | $14.06 | 1,796,535 | — | — |
| 2011-12-21 | $13.85 | $13.85 | 907,920 | — | — |
| 2011-12-20 | $13.46 | $13.46 | 600,795 | — | — |
| 2011-12-19 | $13.10 | $13.10 | 910,377 | — | — |
| 2011-12-16 | $13.32 | $13.32 | 2,532,348 | — | — |
| 2011-12-15 | $13.60 | $13.60 | 933,309 | — | — |
| 2011-12-14 | $13.66 | $13.66 | 442,143 | — | — |
| 2011-12-13 | $13.49 | $13.49 | 367,029 | — | — |
| 2011-12-12 | $13.95 | $13.95 | 659,061 | — | — |
| 2011-12-09 | $14.54 | $14.54 | 921,024 | — | — |
| 2011-12-08 | $14.03 | $14.03 | 828,009 | — | — |
| 2011-12-07 | $14.06 | $14.06 | 630,396 | — | — |
| 2011-12-06 | $14.08 | $14.08 | 921,726 | — | — |
| 2011-12-05 | $14.06 | $14.06 | 475,722 | — | — |
| 2011-12-02 | $14.12 | $14.12 | 1,112,202 | — | — |
| 2011-12-01 | $13.67 | $13.67 | 776,880 | — | — |
| 2011-11-30 | $14.26 | $14.26 | 2,383,524 | — | — |
| 2011-11-29 | $13.68 | $13.68 | 540,306 | — | — |
| 2011-11-28 | $13.65 | $13.65 | 593,892 | — | — |
| 2011-11-25 | $13.21 | $13.21 | 112,320 | — | — |
| 2011-11-23 | $13.09 | $13.09 | 586,404 | — | — |
| 2011-11-22 | $13.14 | $13.14 | 501,579 | — | — |
| 2011-11-21 | $13.04 | $13.04 | 826,956 | — | — |
| 2011-11-18 | $13.26 | $13.26 | 525,915 | — | — |
| 2011-11-17 | $13.27 | $13.27 | 817,947 | — | — |
| 2011-11-16 | $12.85 | $12.85 | 822,744 | — | — |
| 2011-11-15 | $13.24 | $13.24 | 666,198 | — | — |
| 2011-11-14 | $12.85 | $12.85 | 381,303 | — | — |
| 2011-11-11 | $13.03 | $13.03 | 557,973 | — | — |
| 2011-11-10 | $13.42 | $13.42 | 937,989 | — | — |
| 2011-11-09 | $12.74 | $12.74 | 1,522,638 | — | — |
| 2011-11-08 | $12.90 | $12.90 | 829,296 | — | — |
| 2011-11-07 | $12.64 | $12.64 | 1,289,340 | — | — |
| 2011-11-04 | $12.82 | $12.82 | 715,689 | — | — |
| 2011-11-03 | $12.82 | $12.82 | 2,667,483 | — | — |
| 2011-11-02 | $12.88 | $12.88 | 1,508,364 | — | — |
| 2011-11-01 | $12.54 | $12.54 | 1,374,633 | — | — |
| 2011-10-31 | $12.42 | $12.42 | 1,359,774 | — | — |
| 2011-10-28 | $12.75 | $12.75 | 1,170,819 | — | — |
| 2011-10-27 | $13.18 | $13.18 | 1,323,153 | — | — |
| 2011-10-26 | $12.72 | $12.72 | 1,002,573 | — | — |
| 2011-10-25 | $12.63 | $12.63 | 2,673,333 | — | — |
| 2011-10-24 | $13.50 | $13.50 | 2,350,296 | — | — |
| 2011-10-21 | $12.78 | $12.78 | 2,037,321 | — | — |
| 2011-10-20 | $12.76 | $12.76 | 1,465,893 | — | — |
| 2011-10-19 | $12.87 | $12.87 | 3,978,117 | — | — |
| 2011-10-18 | $12.38 | $12.38 | 6,151,158 | — | — |
| 2011-10-17 | $11.73 | $11.73 | 2,068,092 | — | — |
| 2011-10-14 | $11.12 | $11.12 | 1,940,679 | — | — |
| 2011-10-13 | $10.79 | $10.79 | 4,183,101 | — | — |
| 2011-10-12 | $10.77 | $10.77 | 3,808,467 | — | — |
| 2011-10-11 | $10.67 | $10.67 | 3,527,784 | — | — |
| 2011-10-10 | $10.57 | $10.57 | 2,249,325 | — | — |
| 2011-10-07 | $10.56 | $10.56 | 2,398,383 | — | — |
| 2011-10-06 | $10.91 | $10.91 | 3,900,312 | — | — |
| 2011-10-05 | $10.43 | $10.43 | 2,320,110 | — | — |
| 2011-10-04 | $10.51 | $10.51 | 7,099,794 | — | — |
| 2011-10-03 | $10.51 | $10.51 | 27,649,674 | — | — |
| 2011-09-30 | $10.60 | $10.60 | 729,027 | — | — |
| 2011-09-29 | $11.26 | $11.26 | 260,091 | — | — |
| 2011-09-28 | $10.98 | $10.98 | 294,489 | — | — |
| 2011-09-27 | $11.43 | $11.43 | 2,091,960 | — | — |
| 2011-09-26 | $10.83 | $10.83 | 212,823 | — | — |
| 2011-09-23 | $10.47 | $10.47 | 475,254 | — | — |
| 2011-09-22 | $11.28 | $11.28 | 1,439,685 | — | — |
| 2011-09-21 | $11.45 | $11.45 | 724,230 | — | — |
| 2011-09-20 | $11.71 | $11.71 | 929,916 | — | — |
| 2011-09-19 | $11.78 | $11.78 | 778,518 | — | — |
| 2011-09-16 | $10.85 | $10.85 | 1,134,783 | — | — |