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
- 2005-03-22 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 | $10.40 | $11.51 | 1,300 | — | — |
| 2011-12-29 | $10.63 | $11.76 | 2,400 | — | — |
| 2011-12-28 | $10.55 | $11.67 | 3,500 | — | — |
| 2011-12-27 | $10.82 | $11.97 | 859,400 | — | — |
| 2011-12-23 | $10.45 | $11.56 | 25,200 | — | — |
| 2011-12-22 | $10.12 | $11.20 | 7,800 | — | — |
| 2011-12-21 | $9.74 | $10.78 | 4,300 | — | — |
| 2011-12-20 | $9.55 | $10.57 | 3,000 | — | — |
| 2011-12-19 | $9.60 | $10.62 | 1,500 | — | — |
| 2011-12-16 | $9.66 | $10.69 | 2,000 | — | — |
| 2011-12-15 | $9.38 | $10.38 | 6,800 | — | — |
| 2011-12-14 | $9.31 | $10.30 | 2,900 | — | — |
| 2011-12-13 | $9.20 | $10.18 | 1,700 | — | — |
| 2011-12-12 | $9.40 | $10.40 | 2,000 | — | — |
| 2011-12-09 | $9.78 | $10.82 | 2,700 | — | — |
| 2011-12-08 | $9.66 | $10.69 | 8,000 | — | — |
| 2011-12-07 | $10.00 | $11.07 | 11,000 | — | — |
| 2011-12-06 | $10.64 | $11.77 | 22,800 | — | — |
| 2011-12-05 | $10.65 | $11.78 | 8,600 | — | — |
| 2011-12-02 | $10.65 | $11.78 | 2,100 | — | — |
| 2011-12-01 | $10.58 | $11.71 | 2,000 | — | — |
| 2011-11-30 | $10.65 | $11.78 | 1,700 | — | — |
| 2011-11-29 | $10.30 | $11.40 | 300 | — | — |
| 2011-11-28 | $10.49 | $11.61 | 52,600 | — | — |
| 2011-11-25 | $10.30 | $11.40 | 2,400 | — | — |
| 2011-11-23 | $10.47 | $11.59 | 1,400 | — | — |
| 2011-11-22 | $10.60 | $11.73 | 800 | — | — |
| 2011-11-21 | $10.60 | $11.73 | 1,400 | — | — |
| 2011-11-18 | $11.06 | $12.24 | 400 | — | — |
| 2011-11-17 | $11.08 | $12.26 | 500 | — | — |
| 2011-11-16 | $11.18 | $12.37 | 400 | — | — |
| 2011-11-15 | $11.08 | $12.26 | 3,600 | — | — |
| 2011-11-14 | $11.34 | $12.55 | 1,500 | — | — |
| 2011-11-11 | $11.23 | $12.43 | 900 | — | — |
| 2011-11-10 | $11.19 | $12.38 | 1,100 | — | — |
| 2011-11-09 | $11.00 | $12.17 | 5,100 | — | — |
| 2011-11-08 | $11.29 | $12.49 | 0 | — | — |
| 2011-11-07 | $11.29 | $12.49 | 0 | — | — |
| 2011-11-04 | $11.29 | $12.49 | 6,100 | — | — |
| 2011-11-03 | $11.75 | $13.00 | 800 | — | — |
| 2011-11-02 | $11.75 | $13.00 | 900 | — | — |
| 2011-11-01 | $11.85 | $13.11 | 4,800 | — | — |
| 2011-10-31 | $12.60 | $13.94 | 1,500 | — | — |
| 2011-10-28 | $13.09 | $14.48 | 500 | — | — |
| 2011-10-27 | $12.60 | $13.94 | 800 | — | — |
| 2011-10-26 | $12.26 | $13.57 | 200 | — | — |
| 2011-10-25 | $11.98 | $13.26 | 2,200 | — | — |
| 2011-10-24 | $12.25 | $13.56 | 2,500 | — | — |
| 2011-10-21 | $12.09 | $13.38 | 1,600 | — | — |
| 2011-10-20 | $11.80 | $13.06 | 0 | — | — |
| 2011-10-19 | $11.80 | $13.06 | 200 | — | — |
| 2011-10-18 | $11.80 | $13.06 | 1,000 | — | — |
| 2011-10-17 | $12.15 | $13.44 | 2,400 | — | — |
| 2011-10-14 | $10.80 | $11.95 | 700 | — | — |
| 2011-10-13 | $10.60 | $11.73 | 3,000 | — | — |
| 2011-10-12 | $10.62 | $11.75 | 1,800 | — | — |
| 2011-10-11 | $10.99 | $12.16 | 400 | — | — |
| 2011-10-10 | $10.85 | $12.01 | 600 | — | — |
| 2011-10-07 | $11.10 | $12.28 | 0 | — | — |
| 2011-10-06 | $11.10 | $12.28 | 1,200 | — | — |
| 2011-10-05 | $10.45 | $11.56 | 200 | — | — |
| 2011-10-04 | $10.40 | $11.51 | 2,700 | — | — |
| 2011-10-03 | $10.75 | $11.90 | 5,100 | — | — |
| 2011-09-30 | $11.50 | $12.73 | 0 | — | — |
| 2011-09-29 | $11.50 | $12.73 | 0 | — | — |
| 2011-09-28 | $11.50 | $12.73 | 400 | — | — |
| 2011-09-27 | $11.74 | $12.99 | 1,000 | — | — |
| 2011-09-26 | $11.50 | $12.73 | 2,000 | — | — |
| 2011-09-23 | $11.50 | $12.73 | 0 | — | — |
| 2011-09-22 | $11.50 | $12.73 | 1,300 | — | — |
| 2011-09-21 | $12.28 | $13.59 | 0 | — | — |
| 2011-09-20 | $12.28 | $13.59 | 2,600 | — | — |
| 2011-09-19 | $12.29 | $13.60 | 1,000 | — | — |
| 2011-09-16 | $11.75 | $13.00 | 1,200 | — | — |
| 2011-09-15 | $11.80 | $13.06 | 4,600 | — | — |
| 2011-09-14 | $11.27 | $12.47 | 2,400 | — | — |
| 2011-09-13 | $10.96 | $12.13 | 700 | — | — |
| 2011-09-12 | $11.30 | $12.50 | 3,900 | — | — |
| 2011-09-09 | $12.05 | $13.33 | 13,000 | — | — |
| 2011-09-08 | $11.85 | $13.11 | 14,200 | — | — |
| 2011-09-07 | $12.15 | $13.44 | 300 | — | — |
| 2011-09-06 | $12.04 | $13.32 | 5,400 | — | — |
| 2011-09-02 | $13.95 | $15.44 | 1,700 | — | — |
| 2011-09-01 | $14.65 | $16.21 | 0 | — | — |
| 2011-08-31 | $14.65 | $16.21 | 200 | — | — |
| 2011-08-30 | $14.50 | $16.04 | 200 | — | — |
| 2011-08-29 | $14.65 | $16.21 | 600 | — | — |
| 2011-08-26 | $14.10 | $15.60 | 3,900 | — | — |
| 2011-08-25 | $13.85 | $15.33 | 4,000 | — | — |
| 2011-08-24 | $14.10 | $15.60 | 4,100 | — | — |
| 2011-08-23 | $13.80 | $15.27 | 0 | — | — |
| 2011-08-22 | $13.80 | $15.27 | 16,200 | — | — |
| 2011-08-19 | $13.85 | $15.33 | 2,400 | — | — |
| 2011-08-18 | $13.60 | $15.05 | 2,700 | — | — |
| 2011-08-17 | $14.35 | $15.88 | 1,500 | — | — |
| 2011-08-16 | $14.20 | $15.71 | 800 | — | — |
| 2011-08-15 | $14.60 | $16.16 | 200 | — | — |
| 2011-08-12 | $13.22 | $14.63 | 200 | — | — |
| 2011-08-11 | $13.25 | $14.66 | 700 | — | — |
| 2011-08-10 | $13.21 | $14.62 | 1,000 | — | — |
| 2011-08-09 | $13.98 | $15.47 | 4,200 | — | — |
| 2011-08-08 | $13.80 | $15.27 | 1,300 | — | — |
| 2011-08-05 | $15.27 | $16.90 | 1,200 | — | — |
| 2011-08-04 | $14.50 | $16.04 | 1,300 | — | — |
| 2011-08-03 | $15.65 | $17.32 | 700 | — | — |
| 2011-08-02 | $16.35 | $18.09 | 0 | — | — |
| 2011-08-01 | $16.35 | $18.09 | 3,000 | — | — |
| 2011-07-29 | $16.65 | $18.42 | 1,200 | — | — |
| 2011-07-28 | $17.19 | $19.02 | 500 | — | — |
| 2011-07-27 | $17.16 | $18.99 | 1,000 | — | — |
| 2011-07-26 | $17.35 | $19.20 | 3,300 | — | — |
| 2011-07-25 | $16.50 | $18.26 | 200 | — | — |
| 2011-07-22 | $17.22 | $19.05 | 400 | — | — |
| 2011-07-21 | $17.10 | $18.92 | 2,800 | — | — |
| 2011-07-20 | $16.09 | $17.80 | 0 | — | — |
| 2011-07-19 | $16.09 | $17.80 | 400 | — | — |
| 2011-07-18 | $16.35 | $18.09 | 200 | — | — |
| 2011-07-15 | $16.74 | $18.52 | 100 | — | — |
| 2011-07-14 | $16.65 | $18.42 | 2,900 | — | — |
| 2011-07-13 | $16.45 | $18.20 | 0 | — | — |
| 2011-07-12 | $16.45 | $18.20 | 200 | — | — |
| 2011-07-11 | $16.74 | $18.52 | 100 | — | — |
| 2011-07-08 | $16.79 | $18.58 | 400 | — | — |
| 2011-07-07 | $15.91 | $17.61 | 900 | — | — |
| 2011-07-06 | $16.35 | $18.09 | 0 | — | — |
| 2011-07-05 | $16.35 | $18.09 | 700 | — | — |
| 2011-07-01 | $15.51 | $17.16 | 0 | — | — |
| 2011-06-30 | $15.51 | $17.16 | 100 | — | — |
| 2011-06-29 | $15.08 | $16.69 | 0 | — | — |
| 2011-06-28 | $15.08 | $16.69 | 100 | — | — |
| 2011-06-27 | $14.90 | $16.49 | 200 | — | — |
| 2011-06-24 | $14.90 | $16.49 | 500 | — | — |
| 2011-06-23 | $14.90 | $16.49 | 300 | — | — |
| 2011-06-22 | $15.25 | $16.87 | 400 | — | — |
| 2011-06-21 | $15.25 | $16.87 | 1,400 | — | — |
| 2011-06-20 | $14.35 | $15.88 | 700 | — | — |
| 2011-06-17 | $14.35 | $15.88 | 1,100 | — | — |
| 2011-06-16 | $14.80 | $16.38 | 100 | — | — |
| 2011-06-15 | $15.10 | $16.71 | 500 | — | — |
| 2011-06-14 | $15.75 | $17.43 | 1,200 | — | — |
| 2011-06-13 | $15.80 | $17.48 | 700 | — | — |
| 2011-06-10 | $15.70 | $17.37 | 1,700 | — | — |
| 2011-06-09 | $15.85 | $17.54 | 800 | — | — |
| 2011-06-08 | $15.70 | $17.37 | 1,200 | — | — |
| 2011-06-07 | $15.60 | $17.26 | 0 | — | — |
| 2011-06-06 | $15.60 | $17.26 | 0 | — | — |
| 2011-06-03 | $15.60 | $17.26 | 0 | — | — |
| 2011-06-02 | $15.60 | $17.26 | 400 | — | — |
| 2011-06-01 | $16.50 | $18.26 | 0 | — | — |
| 2011-05-31 | $16.50 | $18.26 | 0 | — | — |
| 2011-05-27 | $16.50 | $18.26 | 6,000 | — | — |
| 2011-05-26 | $15.24 | $16.86 | 0 | — | — |
| 2011-05-25 | $15.24 | $16.86 | 1,700 | — | — |
| 2011-05-24 | $16.53 | $18.29 | 0 | — | — |
| 2011-05-23 | $16.53 | $18.29 | 0 | — | — |
| 2011-05-20 | $16.53 | $18.29 | 200 | — | — |
| 2011-05-19 | $16.53 | $18.29 | 1,000 | — | — |
| 2011-05-18 | $16.31 | $18.05 | 600 | — | — |
| 2011-05-17 | $16.53 | $18.29 | 21,800 | — | — |
| 2011-05-16 | $15.88 | $17.57 | 1,000 | — | — |
| 2011-05-13 | $16.53 | $18.29 | 200 | — | — |
| 2011-05-12 | $16.50 | $18.26 | 800 | — | — |
| 2011-05-11 | $17.05 | $18.87 | 2,500 | — | — |
| 2011-05-10 | $16.85 | $18.65 | 0 | — | — |
| 2011-05-09 | $16.85 | $18.65 | 700 | — | — |
| 2011-05-06 | $17.20 | $19.03 | 200 | — | — |
| 2011-05-05 | $17.35 | $19.20 | 0 | — | — |
| 2011-05-04 | $17.35 | $19.20 | 0 | — | — |
| 2011-05-03 | $17.35 | $19.20 | 0 | — | — |
| 2011-05-02 | $17.35 | $19.20 | 500 | — | — |
| 2011-04-29 | $17.35 | $19.20 | 800 | — | — |
| 2011-04-28 | $17.80 | $19.70 | 400 | — | — |
| 2011-04-27 | $17.75 | $19.64 | 500 | — | — |
| 2011-04-26 | $17.85 | $19.75 | 300 | — | — |
| 2011-04-25 | $18.10 | $20.03 | 800 | — | — |
| 2011-04-21 | $18.45 | $20.42 | 600 | — | — |
| 2011-04-20 | $18.00 | $19.92 | 1,500 | — | — |
| 2011-04-19 | $17.20 | $19.03 | 1,000 | — | — |
| 2011-04-18 | $17.30 | $19.14 | 500 | — | — |
| 2011-04-15 | $17.60 | $19.48 | 500 | — | — |
| 2011-04-14 | $17.30 | $19.14 | 1,200 | — | — |
| 2011-04-13 | $17.30 | $19.14 | 0 | — | — |
| 2011-04-12 | $17.30 | $19.14 | 2,400 | — | — |
| 2011-04-11 | $17.58 | $19.45 | 0 | — | — |
| 2011-04-08 | $17.58 | $19.45 | 400 | — | — |
| 2011-04-07 | $17.58 | $19.45 | 800 | — | — |
| 2011-04-06 | $17.58 | $19.45 | 600 | — | — |
| 2011-04-05 | $17.28 | $19.12 | 1,600 | — | — |
| 2011-04-04 | $17.56 | $19.43 | 100 | — | — |
| 2011-04-01 | $16.55 | $18.31 | 1,700 | — | — |
| 2011-03-31 | $16.35 | $18.09 | 500 | — | — |
| 2011-03-30 | $16.40 | $18.15 | 12,200 | — | — |
| 2011-03-29 | $16.63 | $18.40 | 1,300 | — | — |
| 2011-03-28 | $16.70 | $18.48 | 26,100 | — | — |
| 2011-03-25 | $16.54 | $18.30 | 5,000 | — | — |
| 2011-03-24 | $16.35 | $18.09 | 1,400 | — | — |
| 2011-03-23 | $16.60 | $18.37 | 400 | — | — |
| 2011-03-22 | $16.35 | $18.09 | 200 | — | — |
| 2011-03-21 | $16.19 | $17.91 | 1,000 | — | — |
| 2011-03-18 | $15.75 | $17.43 | 200 | — | — |
| 2011-03-17 | $15.30 | $16.93 | 1,200 | — | — |
| 2011-03-16 | $15.20 | $16.82 | 200 | — | — |
| 2011-03-15 | $15.10 | $16.71 | 1,900 | — | — |
| 2011-03-14 | $15.29 | $16.92 | 4,000 | — | — |
| 2011-03-11 | $15.70 | $17.37 | 5,100 | — | — |
| 2011-03-10 | $15.41 | $17.05 | 17,000 | — | — |
| 2011-03-09 | $15.52 | $17.17 | 200 | — | — |
| 2011-03-08 | $15.71 | $17.38 | 1,800 | — | — |
| 2011-03-07 | $16.00 | $17.70 | 2,100 | — | — |
| 2011-03-04 | $16.10 | $17.82 | 2,600 | — | — |
| 2011-03-03 | $16.90 | $18.70 | 1,100 | — | — |
| 2011-03-02 | $15.81 | $17.49 | 1,100 | — | — |
| 2011-03-01 | $16.15 | $17.87 | 1,800 | — | — |
| 2011-02-28 | $16.20 | $17.93 | 1,900 | — | — |
| 2011-02-25 | $15.95 | $17.65 | 7,500 | — | — |
| 2011-02-24 | $15.85 | $17.54 | 1,500 | — | — |
| 2011-02-23 | $16.28 | $18.01 | 1,700 | — | — |
| 2011-02-22 | $16.60 | $18.37 | 700 | — | — |
| 2011-02-18 | $17.40 | $19.25 | 800 | — | — |
| 2011-02-17 | $17.50 | $19.36 | 800 | — | — |
| 2011-02-16 | $17.58 | $19.45 | 12,100 | — | — |
| 2011-02-15 | $17.14 | $18.97 | 300 | — | — |
| 2011-02-14 | $16.94 | $18.74 | 2,400 | — | — |
| 2011-02-11 | $16.60 | $18.37 | 600 | — | — |
| 2011-02-10 | $16.92 | $18.72 | 300 | — | — |
| 2011-02-09 | $16.96 | $18.77 | 1,100 | — | — |
| 2011-02-08 | $16.67 | $18.45 | 500 | — | — |
| 2011-02-07 | $16.65 | $18.42 | 1,400 | — | — |
| 2011-02-04 | $16.09 | $17.80 | 3,500 | — | — |
| 2011-02-03 | $16.20 | $17.93 | 2,100 | — | — |
| 2011-02-02 | $16.60 | $18.37 | 1,900 | — | — |
| 2011-02-01 | $16.45 | $18.20 | 27,800 | — | — |
| 2011-01-31 | $16.00 | $17.70 | 2,300 | — | — |
| 2011-01-28 | $16.74 | $18.52 | 1,200 | — | — |
| 2011-01-27 | $16.74 | $18.52 | 300 | — | — |
| 2011-01-26 | $16.26 | $17.99 | 4,000 | — | — |
| 2011-01-25 | $16.75 | $18.53 | 2,600 | — | — |
| 2011-01-24 | $16.85 | $18.65 | 14,000 | — | — |
| 2011-01-21 | $17.20 | $19.03 | 1,200 | — | — |
| 2011-01-20 | $17.00 | $18.81 | 3,600 | — | — |
| 2011-01-19 | $17.88 | $19.79 | 100 | — | — |
| 2011-01-18 | $17.70 | $19.59 | 5,100 | — | — |
| 2011-01-14 | $17.00 | $18.81 | 1,000 | — | — |
| 2011-01-13 | $17.05 | $18.87 | 3,500 | — | — |
| 2011-01-12 | $17.79 | $19.69 | 1,400 | — | — |
| 2011-01-11 | $17.60 | $19.48 | 1,000 | — | — |
| 2011-01-10 | $17.45 | $19.31 | 1,400 | — | — |
| 2011-01-07 | $17.55 | $19.42 | 0 | — | — |
| 2011-01-06 | $17.55 | $19.42 | 7,300 | — | — |
| 2011-01-05 | $17.40 | $19.25 | 5,600 | — | — |
| 2011-01-04 | $16.90 | $18.70 | 1,600 | — | — |
| 2011-01-03 | $16.95 | $18.76 | 3,300 | — | — |