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
- 1998-04-27 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 | $12.89 | $13.50 | 227,661 | — | — |
| 2011-12-29 | $13.06 | $13.67 | 163,269 | — | — |
| 2011-12-28 | $12.76 | $13.37 | 168,457 | — | — |
| 2011-12-27 | $13.11 | $13.73 | 154,724 | — | — |
| 2011-12-23 | $12.96 | $13.57 | 78,735 | — | — |
| 2011-12-22 | $13.06 | $13.67 | 98,572 | — | — |
| 2011-12-21 | $13.18 | $13.80 | 61,951 | — | — |
| 2011-12-20 | $13.16 | $13.78 | 131,836 | — | — |
| 2011-12-19 | $12.50 | $13.09 | 65,613 | — | — |
| 2011-12-16 | $12.74 | $13.34 | 131,836 | — | — |
| 2011-12-15 | $13.10 | $13.72 | 78,735 | — | — |
| 2011-12-14 | $13.07 | $13.69 | 342,407 | — | — |
| 2011-12-13 | $13.05 | $13.67 | 120,850 | — | — |
| 2011-12-12 | $13.29 | $13.91 | 47,913 | — | — |
| 2011-12-09 | $13.45 | $14.09 | 37,231 | — | — |
| 2011-12-08 | $12.85 | $13.46 | 26,855 | — | — |
| 2011-12-07 | $13.39 | $14.02 | 76,294 | — | — |
| 2011-12-06 | $13.45 | $14.08 | 92,468 | — | — |
| 2011-12-05 | $13.45 | $14.09 | 126,648 | — | — |
| 2011-12-02 | $13.24 | $13.86 | 72,632 | — | — |
| 2011-12-01 | $13.20 | $13.82 | 83,008 | — | — |
| 2011-11-30 | $13.42 | $14.05 | 397,949 | — | — |
| 2011-11-29 | $12.23 | $12.80 | 125,122 | — | — |
| 2011-11-28 | $12.56 | $13.15 | 118,408 | — | — |
| 2011-11-25 | $11.81 | $12.36 | 54,932 | — | — |
| 2011-11-23 | $11.72 | $12.28 | 60,425 | — | — |
| 2011-11-22 | $12.31 | $12.89 | 92,773 | — | — |
| 2011-11-21 | $12.69 | $13.29 | 51,880 | — | — |
| 2011-11-18 | $13.04 | $13.66 | 18,921 | — | — |
| 2011-11-17 | $12.99 | $13.60 | 51,880 | — | — |
| 2011-11-16 | $13.24 | $13.87 | 105,591 | — | — |
| 2011-11-15 | $13.72 | $14.37 | 142,822 | — | — |
| 2011-11-14 | $13.50 | $14.13 | 69,275 | — | — |
| 2011-11-11 | $13.59 | $14.23 | 108,948 | — | — |
| 2011-11-10 | $13.23 | $13.85 | 45,776 | — | — |
| 2011-11-09 | $13.06 | $13.68 | 172,119 | — | — |
| 2011-11-08 | $13.40 | $14.03 | 106,506 | — | — |
| 2011-11-07 | $13.22 | $13.84 | 84,534 | — | — |
| 2011-11-04 | $13.18 | $13.80 | 55,847 | — | — |
| 2011-11-03 | $13.36 | $13.99 | 151,062 | — | — |
| 2011-11-02 | $12.93 | $13.54 | 124,817 | — | — |
| 2011-11-01 | $12.53 | $13.13 | 204,468 | — | — |
| 2011-10-31 | $12.88 | $13.49 | 168,762 | — | — |
| 2011-10-28 | $13.03 | $13.64 | 243,225 | — | — |
| 2011-10-27 | $13.16 | $13.78 | 434,265 | — | — |
| 2011-10-26 | $12.17 | $12.75 | 191,040 | — | — |
| 2011-10-25 | $11.85 | $12.41 | 204,468 | — | — |
| 2011-10-24 | $12.01 | $12.58 | 59,814 | — | — |
| 2011-10-21 | $11.60 | $12.15 | 44,556 | — | — |
| 2011-10-20 | $11.32 | $11.85 | 72,021 | — | — |
| 2011-10-19 | $11.07 | $11.59 | 53,101 | — | — |
| 2011-10-18 | $11.17 | $11.70 | 169,373 | — | — |
| 2011-10-17 | $10.95 | $11.46 | 138,550 | — | — |
| 2011-10-14 | $11.31 | $11.85 | 144,348 | — | — |
| 2011-10-13 | $11.41 | $11.95 | 101,624 | — | — |
| 2011-10-12 | $11.68 | $12.23 | 34,790 | — | — |
| 2011-10-11 | $11.61 | $12.16 | 46,387 | — | — |
| 2011-10-10 | $11.54 | $12.08 | 106,812 | — | — |
| 2011-10-07 | $11.29 | $11.82 | 108,032 | — | — |
| 2011-10-06 | $11.23 | $11.76 | 161,743 | — | — |
| 2011-10-05 | $11.32 | $11.86 | 622,559 | — | — |
| 2011-10-04 | $10.75 | $11.26 | 180,359 | — | — |
| 2011-10-03 | $10.38 | $10.87 | 158,081 | — | — |
| 2011-09-30 | $11.03 | $11.55 | 150,452 | — | — |
| 2011-09-29 | $11.01 | $11.53 | 62,256 | — | — |
| 2011-09-28 | $11.26 | $11.79 | 48,523 | — | — |
| 2011-09-27 | $11.52 | $12.07 | 103,149 | — | — |
| 2011-09-26 | $10.95 | $11.46 | 147,705 | — | — |
| 2011-09-23 | $10.72 | $11.22 | 57,373 | — | — |
| 2011-09-22 | $10.40 | $10.89 | 98,877 | — | — |
| 2011-09-21 | $10.79 | $11.30 | 151,978 | — | — |
| 2011-09-20 | $10.59 | $11.09 | 182,190 | — | — |
| 2011-09-19 | $11.22 | $11.75 | 87,280 | — | — |
| 2011-09-16 | $11.28 | $11.81 | 246,277 | — | — |
| 2011-09-15 | $11.42 | $11.96 | 71,106 | — | — |
| 2011-09-14 | $11.33 | $11.86 | 141,296 | — | — |
| 2011-09-13 | $11.16 | $11.69 | 223,389 | — | — |
| 2011-09-12 | $11.19 | $11.72 | 79,346 | — | — |
| 2011-09-09 | $11.39 | $11.93 | 78,430 | — | — |
| 2011-09-08 | $11.79 | $12.35 | 62,866 | — | — |
| 2011-09-07 | $12.20 | $12.78 | 9,766 | — | — |
| 2011-09-06 | $12.04 | $12.60 | 68,054 | — | — |
| 2011-09-02 | $11.92 | $12.48 | 77,515 | — | — |
| 2011-09-01 | $12.42 | $13.01 | 67,139 | — | — |
| 2011-08-31 | $12.67 | $13.27 | 113,831 | — | — |
| 2011-08-30 | $12.83 | $13.43 | 44,861 | — | — |
| 2011-08-29 | $12.92 | $13.53 | 106,812 | — | — |
| 2011-08-26 | $12.77 | $13.37 | 98,572 | — | — |
| 2011-08-25 | $12.51 | $13.10 | 160,217 | — | — |
| 2011-08-24 | $11.92 | $12.48 | 185,852 | — | — |
| 2011-08-23 | $11.66 | $12.21 | 238,647 | — | — |
| 2011-08-22 | $10.35 | $10.84 | 50,049 | — | — |
| 2011-08-19 | $10.29 | $10.77 | 113,831 | — | — |
| 2011-08-18 | $10.57 | $11.07 | 275,879 | — | — |
| 2011-08-17 | $11.20 | $11.73 | 61,951 | — | — |
| 2011-08-16 | $11.15 | $11.68 | 70,801 | — | — |
| 2011-08-15 | $11.34 | $11.87 | 60,120 | — | — |
| 2011-08-12 | $11.03 | $11.55 | 41,504 | — | — |
| 2011-08-11 | $10.71 | $11.21 | 75,989 | — | — |
| 2011-08-10 | $10.41 | $10.90 | 147,705 | — | — |
| 2011-08-09 | $10.97 | $11.49 | 197,144 | — | — |
| 2011-08-08 | $9.57 | $10.03 | 178,528 | — | — |
| 2011-08-05 | $10.71 | $11.21 | 157,166 | — | — |
| 2011-08-04 | $11.19 | $11.71 | 71,716 | — | — |
| 2011-08-03 | $11.88 | $12.44 | 62,256 | — | — |
| 2011-08-02 | $11.88 | $12.44 | 67,749 | — | — |
| 2011-08-01 | $12.17 | $12.75 | 52,185 | — | — |
| 2011-07-29 | $12.12 | $12.70 | 65,002 | — | — |
| 2011-07-28 | $12.20 | $12.78 | 56,152 | — | — |
| 2011-07-27 | $12.23 | $12.81 | 151,367 | — | — |
| 2011-07-26 | $12.97 | $13.58 | 16,785 | — | — |
| 2011-07-25 | $13.18 | $13.80 | 29,907 | — | — |
| 2011-07-22 | $13.36 | $13.99 | 17,700 | — | — |
| 2011-07-21 | $13.39 | $14.02 | 72,327 | — | — |
| 2011-07-20 | $13.37 | $14.00 | 35,706 | — | — |
| 2011-07-19 | $13.27 | $13.90 | 42,725 | — | — |
| 2011-07-18 | $12.82 | $13.43 | 54,321 | — | — |
| 2011-07-15 | $13.02 | $13.64 | 41,809 | — | — |
| 2011-07-14 | $13.09 | $13.71 | 62,561 | — | — |
| 2011-07-13 | $13.27 | $13.89 | 33,569 | — | — |
| 2011-07-12 | $13.27 | $13.90 | 80,872 | — | — |
| 2011-07-11 | $13.32 | $13.95 | 56,458 | — | — |
| 2011-07-08 | $13.50 | $14.14 | 124,512 | — | — |
| 2011-07-07 | $13.50 | $14.14 | 73,547 | — | — |
| 2011-07-06 | $13.52 | $14.16 | 50,049 | — | — |
| 2011-07-05 | $13.32 | $13.95 | 63,782 | — | — |
| 2011-07-01 | $13.23 | $13.86 | 52,490 | — | — |
| 2011-06-30 | $13.03 | $13.62 | 32,043 | — | — |
| 2011-06-29 | $12.85 | $13.43 | 57,678 | — | — |
| 2011-06-28 | $12.78 | $13.36 | 69,580 | — | — |
| 2011-06-27 | $12.67 | $13.25 | 108,948 | — | — |
| 2011-06-24 | $12.57 | $13.15 | 61,340 | — | — |
| 2011-06-23 | $12.82 | $13.40 | 33,875 | — | — |
| 2011-06-22 | $12.81 | $13.39 | 35,400 | — | — |
| 2011-06-21 | $12.89 | $13.48 | 99,792 | — | — |
| 2011-06-20 | $12.53 | $13.11 | 33,569 | — | — |
| 2011-06-17 | $12.27 | $12.83 | 89,111 | — | — |
| 2011-06-16 | $12.45 | $13.02 | 82,703 | — | — |
| 2011-06-15 | $12.39 | $12.95 | 62,256 | — | — |
| 2011-06-14 | $12.51 | $13.08 | 78,125 | — | — |
| 2011-06-13 | $12.10 | $12.65 | 75,684 | — | — |
| 2011-06-10 | $12.05 | $12.60 | 69,275 | — | — |
| 2011-06-09 | $12.40 | $12.96 | 10,986 | — | — |
| 2011-06-08 | $12.43 | $13.00 | 44,861 | — | — |
| 2011-06-07 | $12.50 | $13.07 | 26,855 | — | — |
| 2011-06-06 | $12.60 | $13.17 | 34,790 | — | — |
| 2011-06-03 | $12.62 | $13.19 | 27,161 | — | — |
| 2011-06-02 | $12.83 | $13.41 | 83,618 | — | — |
| 2011-06-01 | $12.78 | $13.37 | 66,833 | — | — |
| 2011-05-31 | $13.12 | $13.72 | 257,874 | — | — |
| 2011-05-27 | $13.17 | $13.77 | 113,525 | — | — |
| 2011-05-26 | $13.10 | $13.69 | 166,626 | — | — |
| 2011-05-25 | $13.14 | $13.74 | 415,039 | — | — |
| 2011-05-24 | $12.01 | $12.56 | 128,479 | — | — |
| 2011-05-23 | $12.17 | $12.73 | 55,237 | — | — |
| 2011-05-20 | $12.16 | $12.72 | 16,174 | — | — |
| 2011-05-19 | $12.14 | $12.70 | 5,188 | — | — |
| 2011-05-18 | $12.01 | $12.56 | 28,687 | — | — |
| 2011-05-17 | $12.01 | $12.55 | 280,151 | — | — |
| 2011-05-16 | $11.98 | $12.53 | 37,842 | — | — |
| 2011-05-13 | $12.16 | $12.71 | 49,133 | — | — |
| 2011-05-12 | $12.33 | $12.90 | 33,569 | — | — |
| 2011-05-11 | $12.13 | $12.68 | 63,782 | — | — |
| 2011-05-10 | $12.20 | $12.76 | 74,158 | — | — |
| 2011-05-09 | $11.88 | $12.43 | 100,708 | — | — |
| 2011-05-06 | $11.53 | $12.06 | 51,880 | — | — |
| 2011-05-05 | $11.04 | $11.54 | 36,621 | — | — |
| 2011-05-04 | $11.03 | $11.53 | 186,157 | — | — |
| 2011-05-03 | $11.35 | $11.87 | 289,917 | — | — |
| 2011-05-02 | $11.59 | $12.12 | 146,484 | — | — |
| 2011-04-29 | $11.65 | $12.18 | 85,449 | — | — |
| 2011-04-28 | $11.49 | $12.01 | 24,109 | — | — |
| 2011-04-27 | $11.50 | $12.02 | 181,885 | — | — |
| 2011-04-26 | $11.49 | $12.01 | 279,541 | — | — |
| 2011-04-25 | $11.42 | $11.94 | 64,850 | — | — |
| 2011-04-21 | $11.60 | $12.13 | 59,509 | — | — |
| 2011-04-20 | $11.52 | $12.05 | 111,389 | — | — |
| 2011-04-19 | $11.12 | $11.62 | 247,192 | — | — |
| 2011-04-18 | $11.21 | $11.73 | 62,943 | — | — |
| 2011-04-15 | $11.50 | $12.02 | 131,607 | — | — |
| 2011-04-14 | $11.47 | $12.00 | 56,839 | — | — |
| 2011-04-13 | $11.51 | $12.04 | 154,877 | — | — |
| 2011-04-12 | $11.53 | $12.06 | 88,120 | — | — |
| 2011-04-11 | $11.71 | $12.25 | 40,054 | — | — |
| 2011-04-08 | $11.72 | $12.25 | 318,146 | — | — |
| 2011-04-07 | $11.88 | $12.42 | 135,422 | — | — |
| 2011-04-06 | $11.80 | $12.33 | 28,610 | — | — |
| 2011-04-05 | $11.78 | $12.31 | 163,651 | — | — |
| 2011-04-04 | $11.71 | $12.24 | 43,488 | — | — |
| 2011-04-01 | $11.75 | $12.29 | 356,674 | — | — |
| 2011-03-31 | $11.79 | $12.33 | 283,051 | — | — |
| 2011-03-30 | $11.85 | $12.39 | 39,673 | — | — |
| 2011-03-29 | $11.61 | $12.14 | 111,008 | — | — |
| 2011-03-28 | $11.18 | $11.69 | 46,539 | — | — |
| 2011-03-25 | $11.26 | $11.77 | 109,100 | — | — |
| 2011-03-24 | $11.15 | $11.65 | 30,518 | — | — |
| 2011-03-23 | $11.18 | $11.68 | 30,518 | — | — |
| 2011-03-22 | $11.06 | $11.56 | 76,675 | — | — |
| 2011-03-21 | $11.11 | $11.62 | 1,264,572 | — | — |
| 2011-03-18 | $10.97 | $11.47 | 75,912 | — | — |
| 2011-03-17 | $10.66 | $11.14 | 329,971 | — | — |
| 2011-03-16 | $10.55 | $11.03 | 64,850 | — | — |
| 2011-03-15 | $10.75 | $11.24 | 76,294 | — | — |
| 2011-03-14 | $10.78 | $11.27 | 74,768 | — | — |
| 2011-03-11 | $10.85 | $11.35 | 85,449 | — | — |
| 2011-03-10 | $10.66 | $11.14 | 53,024 | — | — |
| 2011-03-09 | $10.99 | $11.49 | 467,300 | — | — |
| 2011-03-08 | $10.87 | $11.36 | 209,045 | — | — |
| 2011-03-07 | $10.42 | $10.90 | 45,395 | — | — |
| 2011-03-04 | $10.51 | $10.99 | 94,986 | — | — |
| 2011-03-03 | $10.59 | $11.07 | 69,809 | — | — |
| 2011-03-02 | $10.17 | $10.64 | 143,814 | — | — |
| 2011-03-01 | $9.95 | $10.40 | 108,337 | — | — |
| 2011-02-28 | $10.26 | $10.72 | 180,054 | — | — |
| 2011-02-25 | $10.31 | $10.78 | 296,783 | — | — |
| 2011-02-24 | $10.46 | $10.94 | 158,310 | — | — |
| 2011-02-23 | $10.62 | $11.11 | 342,560 | — | — |
| 2011-02-22 | $9.92 | $10.37 | 157,166 | — | — |
| 2011-02-18 | $10.12 | $10.58 | 422,287 | — | — |
| 2011-02-17 | $10.48 | $10.96 | 79,346 | — | — |
| 2011-02-16 | $10.56 | $11.04 | 221,252 | — | — |
| 2011-02-15 | $10.55 | $11.03 | 218,201 | — | — |
| 2011-02-14 | $10.74 | $11.23 | 88,120 | — | — |
| 2011-02-11 | $10.65 | $11.13 | 59,891 | — | — |
| 2011-02-10 | $10.45 | $10.93 | 240,707 | — | — |
| 2011-02-09 | $10.60 | $11.08 | 156,784 | — | — |
| 2011-02-08 | $10.62 | $11.11 | 421,524 | — | — |
| 2011-02-07 | $10.56 | $11.05 | 341,415 | — | — |
| 2011-02-04 | $10.51 | $10.99 | 37,384 | — | — |
| 2011-02-03 | $10.54 | $11.02 | 143,433 | — | — |
| 2011-02-02 | $10.50 | $10.98 | 91,934 | — | — |
| 2011-02-01 | $10.28 | $10.74 | 312,042 | — | — |
| 2011-01-31 | $10.00 | $10.46 | 209,045 | — | — |
| 2011-01-28 | $9.53 | $9.96 | 312,424 | — | — |
| 2011-01-27 | $9.79 | $10.24 | 441,360 | — | — |
| 2011-01-26 | $10.12 | $10.58 | 68,665 | — | — |
| 2011-01-25 | $9.91 | $10.37 | 183,105 | — | — |
| 2011-01-24 | $9.98 | $10.44 | 36,240 | — | — |
| 2011-01-21 | $9.99 | $10.45 | 137,711 | — | — |
| 2011-01-20 | $10.06 | $10.51 | 136,185 | — | — |
| 2011-01-19 | $10.47 | $10.94 | 215,149 | — | — |
| 2011-01-18 | $10.68 | $11.17 | 141,525 | — | — |
| 2011-01-14 | $10.65 | $11.14 | 143,814 | — | — |
| 2011-01-13 | $10.55 | $11.03 | 166,321 | — | — |
| 2011-01-12 | $10.50 | $10.98 | 216,293 | — | — |
| 2011-01-11 | $10.16 | $10.62 | 103,378 | — | — |
| 2011-01-10 | $10.09 | $10.55 | 175,476 | — | — |
| 2011-01-07 | $10.07 | $10.53 | 130,844 | — | — |
| 2011-01-06 | $10.12 | $10.59 | 469,589 | — | — |
| 2011-01-05 | $9.97 | $10.43 | 278,854 | — | — |
| 2011-01-04 | $9.94 | $10.39 | 149,918 | — | — |
| 2011-01-03 | $10.00 | $10.44 | 215,149 | — | — |