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
- 1994-12-20 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 | $10.54 | $14.54 | 13,974 | — | — |
| 2011-12-29 | $10.11 | $13.95 | 101,062 | — | — |
| 2011-12-28 | $10.18 | $14.05 | 10,923 | — | — |
| 2011-12-27 | $10.11 | $13.95 | 20,763 | — | — |
| 2011-12-23 | $10.11 | $13.95 | 9,152 | — | — |
| 2011-12-22 | $10.06 | $13.88 | 44,873 | — | — |
| 2011-12-21 | $9.98 | $13.77 | 20,763 | — | — |
| 2011-12-20 | $10.03 | $13.84 | 26,077 | — | — |
| 2011-12-19 | $10.25 | $14.15 | 7,380 | — | — |
| 2011-12-16 | $10.21 | $14.09 | 19,484 | — | — |
| 2011-12-15 | $10.18 | $14.05 | 6,396 | — | — |
| 2011-12-14 | $10.21 | $14.09 | 6,790 | — | — |
| 2011-12-13 | $10.16 | $14.02 | 12,891 | — | — |
| 2011-12-12 | $10.27 | $14.18 | 10,234 | — | — |
| 2011-12-09 | $10.49 | $14.47 | 11,710 | — | — |
| 2011-12-08 | $10.59 | $14.61 | 18,303 | — | — |
| 2011-12-07 | $11.35 | $15.66 | 24,503 | — | — |
| 2011-12-06 | $11.12 | $15.34 | 17,418 | — | — |
| 2011-12-05 | $10.79 | $14.89 | 27,160 | — | — |
| 2011-12-02 | $10.21 | $14.09 | 40,248 | — | — |
| 2011-12-01 | $10.08 | $13.91 | 42,117 | — | — |
| 2011-11-30 | $10.16 | $14.02 | 67,506 | — | — |
| 2011-11-29 | $9.69 | $13.38 | 7,872 | — | — |
| 2011-11-28 | $9.69 | $13.38 | 5,511 | — | — |
| 2011-11-25 | $9.70 | $13.39 | 3,444 | — | — |
| 2011-11-23 | $9.95 | $13.73 | 23,716 | — | — |
| 2011-11-22 | $10.13 | $13.98 | 33,458 | — | — |
| 2011-11-21 | $10.47 | $13.23 | 12,005 | — | — |
| 2011-11-18 | $10.72 | $13.55 | 10,431 | — | — |
| 2011-11-17 | $10.57 | $13.35 | 18,992 | — | — |
| 2011-11-16 | $10.83 | $13.69 | 63,078 | — | — |
| 2011-11-15 | $10.72 | $13.55 | 12,793 | — | — |
| 2011-11-14 | $10.26 | $12.97 | 7,774 | — | — |
| 2011-11-11 | $10.21 | $12.90 | 13,285 | — | — |
| 2011-11-10 | $10.26 | $12.97 | 689 | — | — |
| 2011-11-09 | $10.27 | $12.98 | 8,660 | — | — |
| 2011-11-08 | $10.60 | $13.39 | 29,128 | — | — |
| 2011-11-07 | $10.24 | $12.94 | 886 | — | — |
| 2011-11-04 | $10.26 | $12.97 | 6,396 | — | — |
| 2011-11-03 | $10.24 | $12.94 | 7,479 | — | — |
| 2011-11-02 | $10.21 | $12.90 | 4,920 | — | — |
| 2011-11-01 | $9.94 | $12.56 | 36,607 | — | — |
| 2011-10-31 | $10.28 | $12.99 | 5,117 | — | — |
| 2011-10-28 | $10.74 | $13.57 | 15,450 | — | — |
| 2011-10-27 | $10.86 | $13.73 | 30,899 | — | — |
| 2011-10-26 | $10.52 | $13.29 | 12,497 | — | — |
| 2011-10-25 | $10.42 | $13.16 | 8,266 | — | — |
| 2011-10-24 | $10.53 | $13.30 | 2,755 | — | — |
| 2011-10-21 | $10.56 | $13.34 | 10,431 | — | — |
| 2011-10-20 | $10.44 | $13.19 | 137,472 | — | — |
| 2011-10-19 | $10.45 | $13.20 | 9,545 | — | — |
| 2011-10-18 | $10.63 | $13.43 | 13,088 | — | — |
| 2011-10-17 | $10.26 | $12.97 | 32,474 | — | — |
| 2011-10-14 | $10.26 | $12.97 | 16,630 | — | — |
| 2011-10-13 | $10.39 | $13.12 | 39,362 | — | — |
| 2011-10-12 | $10.15 | $12.83 | 7,479 | — | — |
| 2011-10-11 | $10.18 | $12.87 | 32,277 | — | — |
| 2011-10-10 | $9.70 | $12.26 | 14,958 | — | — |
| 2011-10-07 | $9.56 | $12.08 | 16,040 | — | — |
| 2011-10-06 | $9.34 | $11.80 | 3,641 | — | — |
| 2011-10-05 | $9.11 | $11.50 | 24,306 | — | — |
| 2011-10-04 | $8.79 | $11.11 | 33,261 | — | — |
| 2011-10-03 | $8.74 | $11.04 | 45,168 | — | — |
| 2011-09-30 | $8.84 | $11.17 | 29,718 | — | — |
| 2011-09-29 | $9.00 | $11.38 | 21,649 | — | — |
| 2011-09-28 | $8.91 | $11.26 | 43,200 | — | — |
| 2011-09-27 | $8.99 | $11.36 | 34,147 | — | — |
| 2011-09-26 | $8.75 | $11.06 | 23,125 | — | — |
| 2011-09-23 | $8.66 | $10.94 | 105,589 | — | — |
| 2011-09-22 | $8.98 | $11.35 | 179,294 | — | — |
| 2011-09-21 | $10.16 | $12.84 | 6,888 | — | — |
| 2011-09-20 | $10.44 | $13.19 | 17,418 | — | — |
| 2011-09-19 | $10.47 | $13.23 | 22,338 | — | — |
| 2011-09-16 | $10.77 | $13.61 | 39,756 | — | — |
| 2011-09-15 | $10.34 | $13.07 | 29,915 | — | — |
| 2011-09-14 | $10.01 | $12.65 | 13,482 | — | — |
| 2011-09-13 | $10.27 | $12.98 | 13,974 | — | — |
| 2011-09-12 | $10.14 | $12.81 | 51,958 | — | — |
| 2011-09-09 | $10.39 | $13.12 | 29,030 | — | — |
| 2011-09-08 | $10.82 | $13.67 | 30,210 | — | — |
| 2011-09-07 | $11.15 | $14.09 | 25,093 | — | — |
| 2011-09-06 | $10.93 | $13.82 | 24,897 | — | — |
| 2011-09-02 | $11.29 | $14.27 | 38,181 | — | — |
| 2011-09-01 | $11.39 | $14.39 | 35,819 | — | — |
| 2011-08-31 | $11.61 | $14.66 | 64,947 | — | — |
| 2011-08-30 | $11.41 | $14.42 | 13,088 | — | — |
| 2011-08-29 | $11.39 | $14.39 | 26,471 | — | — |
| 2011-08-26 | $11.23 | $14.19 | 29,325 | — | — |
| 2011-08-25 | $11.20 | $14.15 | 42,708 | — | — |
| 2011-08-24 | $11.42 | $14.43 | 45,266 | — | — |
| 2011-08-23 | $11.24 | $14.20 | 25,290 | — | — |
| 2011-08-22 | $11.31 | $14.29 | 16,827 | — | — |
| 2011-08-19 | $11.19 | $14.14 | 40,543 | — | — |
| 2011-08-18 | $11.47 | $14.50 | 18,303 | — | — |
| 2011-08-17 | $12.05 | $15.23 | 40,641 | — | — |
| 2011-08-16 | $11.50 | $14.53 | 39,657 | — | — |
| 2011-08-15 | $11.79 | $14.89 | 15,056 | — | — |
| 2011-08-12 | $11.51 | $14.55 | 22,633 | — | — |
| 2011-08-11 | $11.68 | $14.75 | 44,381 | — | — |
| 2011-08-10 | $11.52 | $14.56 | 52,548 | — | — |
| 2011-08-09 | $11.68 | $14.75 | 57,567 | — | — |
| 2011-08-08 | $11.53 | $14.57 | 166,403 | — | — |
| 2011-08-05 | $12.33 | $15.58 | 26,274 | — | — |
| 2011-08-04 | $12.47 | $15.75 | 32,178 | — | — |
| 2011-08-03 | $12.81 | $16.19 | 14,466 | — | — |
| 2011-08-02 | $12.99 | $16.41 | 9,152 | — | — |
| 2011-08-01 | $12.89 | $16.28 | 38,280 | — | — |
| 2011-07-29 | $12.89 | $16.28 | 2,559 | — | — |
| 2011-07-28 | $12.91 | $16.31 | 34,147 | — | — |
| 2011-07-27 | $12.98 | $16.40 | 20,370 | — | — |
| 2011-07-26 | $13.13 | $16.59 | 11,612 | — | — |
| 2011-07-25 | $13.20 | $16.68 | 13,285 | — | — |
| 2011-07-22 | $13.36 | $16.88 | 6,396 | — | — |
| 2011-07-21 | $13.49 | $17.04 | 29,620 | — | — |
| 2011-07-20 | $13.21 | $16.69 | 4,527 | — | — |
| 2011-07-19 | $13.16 | $16.63 | 70,458 | — | — |
| 2011-07-18 | $13.08 | $16.53 | 29,226 | — | — |
| 2011-07-15 | $13.18 | $16.65 | 17,811 | — | — |
| 2011-07-14 | $13.27 | $16.77 | 5,904 | — | — |
| 2011-07-13 | $13.28 | $16.78 | 33,851 | — | — |
| 2011-07-12 | $13.41 | $16.95 | 9,939 | — | — |
| 2011-07-11 | $13.57 | $17.14 | 10,825 | — | — |
| 2011-07-08 | $13.80 | $17.44 | 14,072 | — | — |
| 2011-07-07 | $13.90 | $17.57 | 14,367 | — | — |
| 2011-07-06 | $13.72 | $17.33 | 40,445 | — | — |
| 2011-07-05 | $13.97 | $17.66 | 12,497 | — | — |
| 2011-07-01 | $13.82 | $17.46 | 26,766 | — | — |
| 2011-06-30 | $13.98 | $17.67 | 24,897 | — | — |
| 2011-06-29 | $13.75 | $17.37 | 26,668 | — | — |
| 2011-06-28 | $13.71 | $17.32 | 38,870 | — | — |
| 2011-06-27 | $13.76 | $17.39 | 12,891 | — | — |
| 2011-06-24 | $13.88 | $17.54 | 38,870 | — | — |
| 2011-06-23 | $13.49 | $17.04 | 51,072 | — | — |
| 2011-06-22 | $13.22 | $16.70 | 10,825 | — | — |
| 2011-06-21 | $13.28 | $16.78 | 15,548 | — | — |
| 2011-06-20 | $13.18 | $16.65 | 21,551 | — | — |
| 2011-06-17 | $13.07 | $16.51 | 79,019 | — | — |
| 2011-06-16 | $13.09 | $16.54 | 26,471 | — | — |
| 2011-06-15 | $13.23 | $16.72 | 29,423 | — | — |
| 2011-06-14 | $13.41 | $16.95 | 11,809 | — | — |
| 2011-06-13 | $13.37 | $16.90 | 25,093 | — | — |
| 2011-06-10 | $13.26 | $16.76 | 35,327 | — | — |
| 2011-06-09 | $13.18 | $16.65 | 14,269 | — | — |
| 2011-06-08 | $13.22 | $16.70 | 69,671 | — | — |
| 2011-06-07 | $13.03 | $15.92 | 8,266 | — | — |
| 2011-06-06 | $13.02 | $15.91 | 16,827 | — | — |
| 2011-06-03 | $13.04 | $15.93 | 12,793 | — | — |
| 2011-06-02 | $13.08 | $15.98 | 39,460 | — | — |
| 2011-06-01 | $13.09 | $15.99 | 32,769 | — | — |
| 2011-05-31 | $13.20 | $16.13 | 8,660 | — | — |
| 2011-05-27 | $13.32 | $16.28 | 23,027 | — | — |
| 2011-05-26 | $13.23 | $16.17 | 22,043 | — | — |
| 2011-05-25 | $13.29 | $16.24 | 31,293 | — | — |
| 2011-05-24 | $13.46 | $16.45 | 43,495 | — | — |
| 2011-05-23 | $13.08 | $15.98 | 24,109 | — | — |
| 2011-05-20 | $13.21 | $16.14 | 11,317 | — | — |
| 2011-05-19 | $13.42 | $16.40 | 14,761 | — | — |
| 2011-05-18 | $13.44 | $16.43 | 38,083 | — | — |
| 2011-05-17 | $13.18 | $16.10 | 9,644 | — | — |
| 2011-05-16 | $13.12 | $16.03 | 86,203 | — | — |
| 2011-05-13 | $13.04 | $15.93 | 17,516 | — | — |
| 2011-05-12 | $13.21 | $16.14 | 61,011 | — | — |
| 2011-05-11 | $13.24 | $16.18 | 49,990 | — | — |
| 2011-05-10 | $13.38 | $16.35 | 56,091 | — | — |
| 2011-05-09 | $13.05 | $15.94 | 7,774 | — | — |
| 2011-05-06 | $13.10 | $16.00 | 8,069 | — | — |
| 2011-05-05 | $13.14 | $16.05 | 72,229 | — | — |
| 2011-05-04 | $13.36 | $16.33 | 39,362 | — | — |
| 2011-05-03 | $13.51 | $16.50 | 104,309 | — | — |
| 2011-05-02 | $13.09 | $15.99 | 303,580 | — | — |
| 2011-04-29 | $12.87 | $15.72 | 75,772 | — | — |
| 2011-04-28 | $12.70 | $15.52 | 49,596 | — | — |
| 2011-04-27 | $12.66 | $15.47 | 53,237 | — | — |
| 2011-04-26 | $12.66 | $15.47 | 64,849 | — | — |
| 2011-04-25 | $12.76 | $15.60 | 40,346 | — | — |
| 2011-04-21 | $12.92 | $15.78 | 41,822 | — | — |
| 2011-04-20 | $13.00 | $15.88 | 71,442 | — | — |
| 2011-04-19 | $12.97 | $15.84 | 27,947 | — | — |
| 2011-04-18 | $12.98 | $15.86 | 163,451 | — | — |
| 2011-04-15 | $13.38 | $16.35 | 102,145 | — | — |
| 2011-04-14 | $13.51 | $16.50 | 349,043 | — | — |
| 2011-04-13 | $13.65 | $16.68 | 18,992 | — | — |
| 2011-04-12 | $13.92 | $17.01 | 38,083 | — | — |
| 2011-04-11 | $13.90 | $16.99 | 61,011 | — | — |
| 2011-04-08 | $13.95 | $17.05 | 40,838 | — | — |
| 2011-04-07 | $14.00 | $17.11 | 17,910 | — | — |
| 2011-04-06 | $13.99 | $17.10 | 30,702 | — | — |
| 2011-04-05 | $13.99 | $17.10 | 40,346 | — | — |
| 2011-04-04 | $13.99 | $17.10 | 31,096 | — | — |
| 2011-04-01 | $13.97 | $17.07 | 93,387 | — | — |
| 2011-03-31 | $14.08 | $17.21 | 86,597 | — | — |
| 2011-03-30 | $14.27 | $17.43 | 86,892 | — | — |
| 2011-03-29 | $14.33 | $17.51 | 11,218 | — | — |
| 2011-03-28 | $14.59 | $17.83 | 72,721 | — | — |
| 2011-03-25 | $14.43 | $17.63 | 8,856 | — | — |
| 2011-03-24 | $14.27 | $17.43 | 6,888 | — | — |
| 2011-03-23 | $14.23 | $17.38 | 9,939 | — | — |
| 2011-03-22 | $14.28 | $17.45 | 12,596 | — | — |
| 2011-03-21 | $14.23 | $17.38 | 25,389 | — | — |
| 2011-03-18 | $14.13 | $17.26 | 22,436 | — | — |
| 2011-03-17 | $14.23 | $17.38 | 14,072 | — | — |
| 2011-03-16 | $14.02 | $17.13 | 37,099 | — | — |
| 2011-03-15 | $14.17 | $17.31 | 43,397 | — | — |
| 2011-03-14 | $14.47 | $17.68 | 14,367 | — | — |
| 2011-03-11 | $14.47 | $17.68 | 33,064 | — | — |
| 2011-03-10 | $14.42 | $17.62 | 51,564 | — | — |
| 2011-03-09 | $14.64 | $17.89 | 25,389 | — | — |
| 2011-03-08 | $14.63 | $17.88 | 7,872 | — | — |
| 2011-03-07 | $14.23 | $17.38 | 31,194 | — | — |
| 2011-03-04 | $14.33 | $17.51 | 31,194 | — | — |
| 2011-03-03 | $14.59 | $17.83 | 89,647 | — | — |
| 2011-03-02 | $14.42 | $17.62 | 22,633 | — | — |
| 2011-03-01 | $14.46 | $17.67 | 9,152 | — | — |
| 2011-02-28 | $14.83 | $18.12 | 66,817 | — | — |
| 2011-02-25 | $14.28 | $17.45 | 33,458 | — | — |
| 2011-02-24 | $14.23 | $17.38 | 93,091 | — | — |
| 2011-02-23 | $14.23 | $17.38 | 43,298 | — | — |
| 2011-02-22 | $14.38 | $17.57 | 85,416 | — | — |
| 2011-02-18 | $14.96 | $18.28 | 44,086 | — | — |
| 2011-02-17 | $15.24 | $18.62 | 97,126 | — | — |
| 2011-02-16 | $14.89 | $18.19 | 30,702 | — | — |
| 2011-02-15 | $15.05 | $18.39 | 7,676 | — | — |
| 2011-02-14 | $15.22 | $18.60 | 16,335 | — | — |
| 2011-02-11 | $15.50 | $18.94 | 38,280 | — | — |
| 2011-02-10 | $15.51 | $18.95 | 70,458 | — | — |
| 2011-02-09 | $16.01 | $19.56 | 11,907 | — | — |
| 2011-02-08 | $16.38 | $20.02 | 15,646 | — | — |
| 2011-02-07 | $16.32 | $19.94 | 16,434 | — | — |
| 2011-02-04 | $16.70 | $20.40 | 68,588 | — | — |
| 2011-02-03 | $16.23 | $19.83 | 21,649 | — | — |
| 2011-02-02 | $16.17 | $19.75 | 17,516 | — | — |
| 2011-02-01 | $16.27 | $19.88 | 28,144 | — | — |
| 2011-01-31 | $16.16 | $19.74 | 47,825 | — | — |
| 2011-01-28 | $15.70 | $19.18 | 52,844 | — | — |
| 2011-01-27 | $16.05 | $19.61 | 14,958 | — | — |
| 2011-01-26 | $16.05 | $19.61 | 22,043 | — | — |
| 2011-01-25 | $16.15 | $19.73 | 15,253 | — | — |
| 2011-01-24 | $16.42 | $20.06 | 36,705 | — | — |
| 2011-01-21 | $16.63 | $20.31 | 42,708 | — | — |
| 2011-01-20 | $16.48 | $20.14 | 34,245 | — | — |
| 2011-01-19 | $16.35 | $19.98 | 55,205 | — | — |
| 2011-01-18 | $16.09 | $19.66 | 84,235 | — | — |
| 2011-01-14 | $16.08 | $19.64 | 94,272 | — | — |
| 2011-01-13 | $15.98 | $19.53 | 12,399 | — | — |
| 2011-01-12 | $16.26 | $19.87 | 26,766 | — | — |
| 2011-01-11 | $16.25 | $19.85 | 34,245 | — | — |
| 2011-01-10 | $16.38 | $20.02 | 24,897 | — | — |
| 2011-01-07 | $16.67 | $20.36 | 31,588 | — | — |
| 2011-01-06 | $17.04 | $20.82 | 76,362 | — | — |
| 2011-01-05 | $16.80 | $20.52 | 124,089 | — | — |
| 2011-01-04 | $16.61 | $20.30 | 55,796 | — | — |
| 2011-01-03 | $16.51 | $20.18 | 53,828 | — | — |