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
- 1986-05-27 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 | $11.06 | $18.10 | 0 |
| 2011-12-29 | $11.06 | $18.10 | 0 |
| 2011-12-28 | $11.06 | $18.10 | 0 |
| 2011-12-27 | $11.06 | $18.10 | 0 |
| 2011-12-23 | $11.06 | $18.10 | 0 |
| 2011-12-22 | $11.06 | $18.10 | 0 |
| 2011-12-21 | $11.06 | $18.10 | 0 |
| 2011-12-20 | $11.06 | $18.10 | 0 |
| 2011-12-19 | $11.06 | $18.10 | 200 |
| 2011-12-16 | $11.60 | $18.99 | 100 |
| 2011-12-15 | $11.90 | $19.48 | 200 |
| 2011-12-14 | $11.55 | $18.90 | 0 |
| 2011-12-13 | $11.55 | $18.90 | 200 |
| 2011-12-12 | $12.25 | $20.05 | 0 |
| 2011-12-09 | $12.25 | $20.05 | 1,600 |
| 2011-12-08 | $11.77 | $19.26 | 200 |
| 2011-12-07 | $12.25 | $20.05 | 2,000 |
| 2011-12-06 | $11.50 | $18.82 | 1,000 |
| 2011-12-05 | $11.53 | $18.87 | 0 |
| 2011-12-02 | $11.53 | $18.87 | 200 |
| 2011-12-01 | $12.14 | $19.87 | 4,400 |
| 2011-11-30 | $12.00 | $19.64 | 1,500 |
| 2011-11-29 | $10.68 | $17.48 | 100 |
| 2011-11-28 | $10.98 | $17.97 | 600 |
| 2011-11-25 | $10.73 | $17.56 | 0 |
| 2011-11-23 | $10.73 | $17.56 | 0 |
| 2011-11-22 | $10.73 | $17.56 | 0 |
| 2011-11-21 | $10.73 | $17.56 | 300 |
| 2011-11-18 | $11.00 | $18.00 | 0 |
| 2011-11-17 | $11.00 | $18.00 | 200 |
| 2011-11-16 | $11.51 | $18.84 | 0 |
| 2011-11-15 | $11.51 | $18.65 | 100 |
| 2011-11-14 | $11.21 | $18.17 | 0 |
| 2011-11-11 | $11.21 | $18.17 | 0 |
| 2011-11-10 | $11.21 | $18.17 | 100 |
| 2011-11-09 | $11.23 | $18.20 | 200 |
| 2011-11-08 | $11.83 | $19.17 | 100 |
| 2011-11-07 | $11.94 | $19.35 | 0 |
| 2011-11-04 | $11.94 | $19.35 | 0 |
| 2011-11-03 | $11.94 | $19.35 | 300 |
| 2011-11-02 | $11.37 | $18.43 | 800 |
| 2011-11-01 | $11.09 | $17.97 | 1,300 |
| 2011-10-31 | $12.00 | $19.45 | 100 |
| 2011-10-28 | $12.00 | $19.45 | 1,000 |
| 2011-10-27 | $11.98 | $19.42 | 1,100 |
| 2011-10-26 | $11.05 | $17.91 | 0 |
| 2011-10-25 | $11.05 | $17.91 | 100 |
| 2011-10-24 | $11.35 | $18.39 | 0 |
| 2011-10-21 | $11.35 | $18.39 | 400 |
| 2011-10-20 | $11.05 | $17.91 | 100 |
| 2011-10-19 | $10.75 | $17.42 | 100 |
| 2011-10-18 | $11.05 | $17.91 | 100 |
| 2011-10-17 | $10.75 | $17.42 | 600 |
| 2011-10-14 | $11.27 | $18.27 | 100 |
| 2011-10-13 | $10.97 | $17.78 | 200 |
| 2011-10-12 | $11.33 | $18.36 | 200 |
| 2011-10-11 | $10.64 | $17.24 | 200 |
| 2011-10-10 | $10.20 | $16.53 | 100 |
| 2011-10-07 | $10.08 | $16.34 | 300 |
| 2011-10-06 | $10.70 | $17.34 | 0 |
| 2011-10-05 | $10.70 | $17.34 | 600 |
| 2011-10-04 | $11.23 | $18.20 | 500 |
| 2011-10-03 | $9.85 | $15.96 | 200 |
| 2011-09-30 | $10.25 | $16.61 | 200 |
| 2011-09-29 | $9.77 | $15.83 | 400 |
| 2011-09-28 | $10.06 | $16.30 | 700 |
| 2011-09-27 | $10.64 | $17.24 | 600 |
| 2011-09-26 | $10.14 | $16.43 | 1,700 |
| 2011-09-23 | $9.66 | $15.66 | 0 |
| 2011-09-22 | $9.66 | $15.66 | 200 |
| 2011-09-21 | $9.65 | $15.64 | 300 |
| 2011-09-20 | $10.30 | $16.69 | 400 |
| 2011-09-19 | $10.33 | $16.74 | 400 |
| 2011-09-16 | $10.40 | $16.86 | 0 |
| 2011-09-15 | $10.40 | $16.86 | 0 |
| 2011-09-14 | $10.40 | $16.86 | 1,000 |
| 2011-09-13 | $10.10 | $16.37 | 400 |
| 2011-09-12 | $9.83 | $15.93 | 200 |
| 2011-09-09 | $10.10 | $16.37 | 500 |
| 2011-09-08 | $10.50 | $17.02 | 500 |
| 2011-09-07 | $10.90 | $17.67 | 500 |
| 2011-09-06 | $10.31 | $16.71 | 400 |
| 2011-09-02 | $10.45 | $16.94 | 600 |
| 2011-09-01 | $11.40 | $18.48 | 200 |
| 2011-08-31 | $11.60 | $18.80 | 0 |
| 2011-08-30 | $11.60 | $18.80 | 300 |
| 2011-08-29 | $11.32 | $18.35 | 0 |
| 2011-08-26 | $11.32 | $18.35 | 0 |
| 2011-08-25 | $11.32 | $18.35 | 600 |
| 2011-08-24 | $11.81 | $19.14 | 800 |
| 2011-08-23 | $11.50 | $18.64 | 400 |
| 2011-08-22 | $10.76 | $17.44 | 700 |
| 2011-08-19 | $10.83 | $17.55 | 400 |
| 2011-08-18 | $9.90 | $16.04 | 400 |
| 2011-08-17 | $10.57 | $17.13 | 0 |
| 2011-08-16 | $10.57 | $17.13 | 200 |
| 2011-08-15 | $10.75 | $17.42 | 0 |
| 2011-08-12 | $10.75 | $17.42 | 0 |
| 2011-08-11 | $10.75 | $17.42 | 200 |
| 2011-08-10 | $10.35 | $16.77 | 800 |
| 2011-08-09 | $11.70 | $18.96 | 1,100 |
| 2011-08-08 | $11.25 | $18.23 | 1,000 |
| 2011-08-05 | $11.89 | $19.27 | 100 |
| 2011-08-04 | $11.57 | $18.75 | 1,200 |
| 2011-08-03 | $10.68 | $17.31 | 500 |
| 2011-08-02 | $11.04 | $17.89 | 0 |
| 2011-08-01 | $11.04 | $17.89 | 0 |
| 2011-07-29 | $11.04 | $17.89 | 100 |
| 2011-07-28 | $11.34 | $18.38 | 0 |
| 2011-07-27 | $11.34 | $18.38 | 500 |
| 2011-07-26 | $11.64 | $18.86 | 300 |
| 2011-07-25 | $11.88 | $19.25 | 0 |
| 2011-07-22 | $11.88 | $19.25 | 0 |
| 2011-07-21 | $11.88 | $19.25 | 100 |
| 2011-07-20 | $11.58 | $18.77 | 0 |
| 2011-07-19 | $11.58 | $18.77 | 0 |
| 2011-07-18 | $11.58 | $18.77 | 500 |
| 2011-07-15 | $11.58 | $18.77 | 0 |
| 2011-07-14 | $11.58 | $18.77 | 0 |
| 2011-07-13 | $11.58 | $18.77 | 0 |
| 2011-07-12 | $11.58 | $18.77 | 0 |
| 2011-07-11 | $11.58 | $18.77 | 100 |
| 2011-07-08 | $11.88 | $19.25 | 100 |
| 2011-07-07 | $12.17 | $19.72 | 400 |
| 2011-07-06 | $11.56 | $18.74 | 0 |
| 2011-07-05 | $11.56 | $18.74 | 0 |
| 2011-07-01 | $11.56 | $18.74 | 100 |
| 2011-06-30 | $11.26 | $18.25 | 0 |
| 2011-06-29 | $11.26 | $18.25 | 0 |
| 2011-06-28 | $11.26 | $18.25 | 300 |
| 2011-06-27 | $10.61 | $17.20 | 500 |
| 2011-06-24 | $11.10 | $17.99 | 600 |
| 2011-06-23 | $10.98 | $17.80 | 200 |
| 2011-06-22 | $10.97 | $17.78 | 0 |
| 2011-06-21 | $10.97 | $17.78 | 300 |
| 2011-06-20 | $10.80 | $17.50 | 0 |
| 2011-06-17 | $10.80 | $17.50 | 100 |
| 2011-06-16 | $10.50 | $17.02 | 1,100 |
| 2011-06-15 | $10.75 | $17.42 | 100 |
| 2011-06-14 | $10.39 | $16.84 | 0 |
| 2011-06-13 | $10.39 | $16.84 | 4,500 |
| 2011-06-10 | $10.75 | $17.42 | 0 |
| 2011-06-09 | $10.75 | $17.42 | 0 |
| 2011-06-08 | $10.75 | $17.42 | 0 |
| 2011-06-07 | $10.75 | $17.42 | 0 |
| 2011-06-06 | $10.75 | $17.42 | 0 |
| 2011-06-03 | $10.75 | $17.42 | 0 |
| 2011-06-02 | $10.75 | $17.42 | 0 |
| 2011-06-01 | $10.75 | $17.42 | 5,500 |
| 2011-05-31 | $10.98 | $17.80 | 300 |
| 2011-05-27 | $11.00 | $17.83 | 300 |
| 2011-05-26 | $11.28 | $18.28 | 200 |
| 2011-05-25 | $10.75 | $17.42 | 0 |
| 2011-05-24 | $10.75 | $17.42 | 0 |
| 2011-05-23 | $10.75 | $17.42 | 400 |
| 2011-05-20 | $11.04 | $17.89 | 200 |
| 2011-05-19 | $11.21 | $18.17 | 0 |
| 2011-05-18 | $11.21 | $18.17 | 0 |
| 2011-05-17 | $11.21 | $18.17 | 200 |
| 2011-05-16 | $11.75 | $19.04 | 0 |
| 2011-05-13 | $11.75 | $19.04 | 300 |
| 2011-05-12 | $12.03 | $19.50 | 0 |
| 2011-05-11 | $12.03 | $19.50 | 0 |
| 2011-05-10 | $12.03 | $19.50 | 0 |
| 2011-05-09 | $12.03 | $19.50 | 0 |
| 2011-05-06 | $12.03 | $19.50 | 300 |
| 2011-05-05 | $11.98 | $19.42 | 800 |
| 2011-05-04 | $12.10 | $19.61 | 200 |
| 2011-05-03 | $12.01 | $19.46 | 400 |
| 2011-05-02 | $12.48 | $20.23 | 500 |
| 2011-04-29 | $13.00 | $21.07 | 0 |
| 2011-04-28 | $13.00 | $21.07 | 0 |
| 2011-04-27 | $13.00 | $21.07 | 0 |
| 2011-04-26 | $13.00 | $21.07 | 900 |
| 2011-04-25 | $12.42 | $20.13 | 0 |
| 2011-04-21 | $12.42 | $20.13 | 0 |
| 2011-04-20 | $12.42 | $20.13 | 200 |
| 2011-04-19 | $12.00 | $19.45 | 100 |
| 2011-04-18 | $12.19 | $19.76 | 200 |
| 2011-04-15 | $12.30 | $19.93 | 600 |
| 2011-04-14 | $12.00 | $19.45 | 0 |
| 2011-04-13 | $12.00 | $19.45 | 200 |
| 2011-04-12 | $12.20 | $19.77 | 400 |
| 2011-04-11 | $12.25 | $19.85 | 1,300 |
| 2011-04-08 | $12.50 | $20.26 | 800 |
| 2011-04-07 | $13.30 | $21.56 | 1,000 |
| 2011-04-06 | $13.60 | $22.04 | 200 |
| 2011-04-05 | $13.58 | $22.01 | 100 |
| 2011-04-04 | $13.31 | $21.57 | 0 |
| 2011-04-01 | $13.31 | $21.57 | 300 |
| 2011-03-31 | $13.08 | $21.20 | 0 |
| 2011-03-30 | $13.08 | $21.20 | 0 |
| 2011-03-29 | $13.08 | $21.20 | 100 |
| 2011-03-28 | $13.00 | $21.07 | 0 |
| 2011-03-25 | $13.00 | $21.07 | 100 |
| 2011-03-24 | $12.85 | $20.83 | 100 |
| 2011-03-23 | $12.51 | $20.27 | 200 |
| 2011-03-22 | $12.51 | $20.27 | 300 |
| 2011-03-21 | $12.70 | $20.58 | 500 |
| 2011-03-18 | $11.65 | $18.88 | 600 |
| 2011-03-17 | $11.36 | $18.41 | 1,000 |
| 2011-03-16 | $11.46 | $18.57 | 100 |
| 2011-03-15 | $11.76 | $19.06 | 200 |
| 2011-03-14 | $11.98 | $19.42 | 500 |
| 2011-03-11 | $12.00 | $19.45 | 100 |
| 2011-03-10 | $12.39 | $20.08 | 300 |
| 2011-03-09 | $12.80 | $20.74 | 0 |
| 2011-03-08 | $12.80 | $20.74 | 300 |
| 2011-03-07 | $12.36 | $20.03 | 0 |
| 2011-03-04 | $12.36 | $20.03 | 100 |
| 2011-03-03 | $12.37 | $20.05 | 500 |
| 2011-03-02 | $12.30 | $19.93 | 100 |
| 2011-03-01 | $12.60 | $20.42 | 400 |
| 2011-02-28 | $13.12 | $21.26 | 800 |
| 2011-02-25 | $13.25 | $21.47 | 300 |
| 2011-02-24 | $12.90 | $20.91 | 0 |
| 2011-02-23 | $12.90 | $20.91 | 0 |
| 2011-02-22 | $12.90 | $20.91 | 400 |
| 2011-02-18 | $12.90 | $20.91 | 300 |
| 2011-02-17 | $12.40 | $20.10 | 300 |
| 2011-02-16 | $12.10 | $19.61 | 0 |
| 2011-02-15 | $12.10 | $19.61 | 100 |
| 2011-02-14 | $12.41 | $20.11 | 4,500 |
| 2011-02-11 | $12.20 | $19.77 | 0 |
| 2011-02-10 | $12.20 | $19.77 | 0 |
| 2011-02-09 | $12.20 | $19.77 | 0 |
| 2011-02-08 | $12.20 | $19.77 | 400 |
| 2011-02-07 | $12.47 | $20.21 | 1,200 |
| 2011-02-04 | $12.40 | $20.10 | 0 |
| 2011-02-03 | $12.40 | $20.10 | 0 |
| 2011-02-02 | $12.40 | $20.10 | 1,000 |
| 2011-02-01 | $12.25 | $19.85 | 0 |
| 2011-01-31 | $12.25 | $19.85 | 600 |
| 2011-01-28 | $12.10 | $19.61 | 400 |
| 2011-01-27 | $12.75 | $20.66 | 0 |
| 2011-01-26 | $12.75 | $20.66 | 100 |
| 2011-01-25 | $12.59 | $20.40 | 200 |
| 2011-01-24 | $13.00 | $21.07 | 400 |
| 2011-01-21 | $12.79 | $20.73 | 100 |
| 2011-01-20 | $12.99 | $21.05 | 0 |
| 2011-01-19 | $12.99 | $21.05 | 0 |
| 2011-01-18 | $12.99 | $21.05 | 100 |
| 2011-01-14 | $13.18 | $21.36 | 0 |
| 2011-01-13 | $13.18 | $21.36 | 100 |
| 2011-01-12 | $12.98 | $21.04 | 300 |
| 2011-01-11 | $12.78 | $20.71 | 200 |
| 2011-01-10 | $12.90 | $20.91 | 200 |
| 2011-01-07 | $12.93 | $20.96 | 100 |
| 2011-01-06 | $13.13 | $21.28 | 0 |
| 2011-01-05 | $13.13 | $21.28 | 400 |
| 2011-01-04 | $12.99 | $21.05 | 400 |
| 2011-01-03 | $13.70 | $22.20 | 500 |