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
- 1980-03-28 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 | $9.98 | $11.80 | 34,400 |
| 2011-12-29 | $9.91 | $11.73 | 28,000 |
| 2011-12-28 | $9.81 | $11.60 | 38,400 |
| 2011-12-27 | $9.97 | $11.79 | 40,000 |
| 2011-12-23 | $9.98 | $11.81 | 43,200 |
| 2011-12-22 | $9.93 | $11.74 | 34,400 |
| 2011-12-21 | $10.06 | $11.90 | 55,200 |
| 2011-12-20 | $10.10 | $11.95 | 72,000 |
| 2011-12-19 | $9.89 | $11.70 | 98,400 |
| 2011-12-16 | $10.05 | $11.89 | 82,400 |
| 2011-12-15 | $10.08 | $11.92 | 84,800 |
| 2011-12-14 | $10.25 | $12.12 | 32,000 |
| 2011-12-13 | $10.46 | $12.38 | 21,600 |
| 2011-12-12 | $10.62 | $12.56 | 24,000 |
| 2011-12-09 | $10.81 | $12.79 | 19,200 |
| 2011-12-08 | $10.75 | $12.71 | 9,600 |
| 2011-12-07 | $11.00 | $13.01 | 22,400 |
| 2011-12-06 | $10.93 | $12.94 | 33,600 |
| 2011-12-05 | $10.96 | $12.97 | 47,200 |
| 2011-12-02 | $10.91 | $12.91 | 29,600 |
| 2011-12-01 | $11.14 | $13.18 | 28,000 |
| 2011-11-30 | $11.09 | $13.12 | 136,000 |
| 2011-11-29 | $10.92 | $12.92 | 33,600 |
| 2011-11-28 | $10.60 | $12.54 | 51,200 |
| 2011-11-25 | $10.25 | $12.13 | 10,400 |
| 2011-11-23 | $10.30 | $12.19 | 63,200 |
| 2011-11-22 | $10.50 | $12.42 | 32,000 |
| 2011-11-21 | $10.44 | $12.35 | 40,000 |
| 2011-11-18 | $10.71 | $12.67 | 12,800 |
| 2011-11-17 | $10.64 | $12.59 | 20,800 |
| 2011-11-16 | $10.55 | $12.49 | 8,800 |
| 2011-11-15 | $10.71 | $12.68 | 25,600 |
| 2011-11-14 | $10.73 | $12.70 | 14,400 |
| 2011-11-11 | $10.94 | $12.94 | 12,000 |
| 2011-11-10 | $10.71 | $12.67 | 43,200 |
| 2011-11-09 | $11.01 | $13.02 | 15,200 |
| 2011-11-08 | $11.20 | $13.25 | 27,200 |
| 2011-11-07 | $11.07 | $13.10 | 15,200 |
| 2011-11-04 | $10.77 | $12.74 | 23,200 |
| 2011-11-03 | $10.78 | $12.76 | 39,200 |
| 2011-11-02 | $10.78 | $12.75 | 26,400 |
| 2011-11-01 | $10.86 | $12.85 | 23,200 |
| 2011-10-31 | $11.12 | $13.16 | 28,000 |
| 2011-10-28 | $11.56 | $13.68 | 55,200 |
| 2011-10-27 | $11.94 | $14.12 | 63,200 |
| 2011-10-26 | $11.73 | $13.88 | 54,400 |
| 2011-10-25 | $11.65 | $13.78 | 33,600 |
| 2011-10-24 | $11.75 | $13.90 | 12,000 |
| 2011-10-21 | $11.61 | $13.74 | 45,600 |
| 2011-10-20 | $11.30 | $13.37 | 26,400 |
| 2011-10-19 | $11.50 | $13.61 | 85,600 |
| 2011-10-18 | $11.66 | $13.79 | 30,400 |
| 2011-10-17 | $11.43 | $13.52 | 30,400 |
| 2011-10-14 | $11.42 | $13.51 | 17,600 |
| 2011-10-13 | $11.32 | $13.40 | 13,600 |
| 2011-10-12 | $11.20 | $13.25 | 16,800 |
| 2011-10-11 | $10.98 | $12.99 | 34,400 |
| 2011-10-10 | $11.11 | $13.15 | 18,400 |
| 2011-10-07 | $10.75 | $12.72 | 44,000 |
| 2011-10-06 | $10.75 | $12.71 | 40,800 |
| 2011-10-05 | $10.55 | $12.48 | 34,400 |
| 2011-10-04 | $10.27 | $12.15 | 104,000 |
| 2011-10-03 | $10.08 | $11.92 | 24,800 |
| 2011-09-30 | $10.41 | $12.32 | 28,800 |
| 2011-09-29 | $10.60 | $12.54 | 32,000 |
| 2011-09-28 | $10.38 | $12.28 | 19,200 |
| 2011-09-27 | $10.74 | $12.71 | 20,800 |
| 2011-09-26 | $10.53 | $12.46 | 37,600 |
| 2011-09-23 | $10.58 | $12.52 | 15,200 |
| 2011-09-22 | $10.48 | $12.40 | 45,600 |
| 2011-09-21 | $10.69 | $12.64 | 30,400 |
| 2011-09-20 | $10.88 | $12.87 | 84,000 |
| 2011-09-19 | $11.11 | $13.15 | 16,800 |
| 2011-09-16 | $11.28 | $13.35 | 39,200 |
| 2011-09-15 | $11.12 | $13.15 | 35,200 |
| 2011-09-14 | $10.98 | $12.99 | 23,200 |
| 2011-09-13 | $10.95 | $12.95 | 31,200 |
| 2011-09-12 | $10.46 | $12.37 | 17,600 |
| 2011-09-09 | $10.64 | $12.58 | 51,200 |
| 2011-09-08 | $11.02 | $13.03 | 38,400 |
| 2011-09-07 | $11.19 | $13.23 | 32,000 |
| 2011-09-06 | $10.92 | $12.92 | 52,800 |
| 2011-09-02 | $11.30 | $13.37 | 43,200 |
| 2011-09-01 | $11.57 | $13.69 | 57,600 |
| 2011-08-31 | $11.55 | $13.66 | 84,800 |
| 2011-08-30 | $11.61 | $13.74 | 32,800 |
| 2011-08-29 | $11.73 | $13.87 | 74,400 |
| 2011-08-26 | $11.70 | $13.84 | 37,600 |
| 2011-08-25 | $11.40 | $13.48 | 25,600 |
| 2011-08-24 | $11.50 | $13.60 | 37,600 |
| 2011-08-23 | $11.73 | $13.87 | 28,000 |
| 2011-08-22 | $11.33 | $13.40 | 22,400 |
| 2011-08-19 | $11.26 | $13.32 | 18,400 |
| 2011-08-18 | $11.38 | $13.46 | 89,600 |
| 2011-08-17 | $11.96 | $14.15 | 7,200 |
| 2011-08-16 | $12.00 | $14.19 | 49,600 |
| 2011-08-15 | $12.13 | $14.35 | 71,200 |
| 2011-08-12 | $11.96 | $14.15 | 42,400 |
| 2011-08-11 | $12.01 | $14.21 | 88,000 |
| 2011-08-10 | $11.78 | $13.94 | 74,400 |
| 2011-08-09 | $12.03 | $14.23 | 63,200 |
| 2011-08-08 | $11.59 | $13.72 | 63,200 |
| 2011-08-05 | $12.24 | $14.48 | 40,000 |
| 2011-08-04 | $12.28 | $14.53 | 88,000 |
| 2011-08-03 | $13.06 | $15.45 | 27,200 |
| 2011-08-02 | $13.28 | $15.71 | 31,200 |
| 2011-08-01 | $13.37 | $15.81 | 104,000 |
| 2011-07-29 | $13.39 | $15.84 | 74,400 |
| 2011-07-28 | $13.00 | $15.38 | 17,600 |
| 2011-07-27 | $12.99 | $15.36 | 38,400 |
| 2011-07-26 | $13.14 | $15.55 | 99,200 |
| 2011-07-25 | $13.20 | $15.62 | 27,200 |
| 2011-07-22 | $13.32 | $15.75 | 12,000 |
| 2011-07-21 | $13.31 | $15.75 | 21,600 |
| 2011-07-20 | $13.16 | $15.57 | 24,800 |
| 2011-07-19 | $12.92 | $15.29 | 20,800 |
| 2011-07-18 | $12.88 | $15.23 | 34,400 |
| 2011-07-15 | $13.01 | $15.39 | 4,000 |
| 2011-07-14 | $12.99 | $15.37 | 237,600 |
| 2011-07-13 | $13.09 | $15.48 | 13,600 |
| 2011-07-12 | $12.77 | $15.11 | 14,400 |
| 2011-07-11 | $12.80 | $15.15 | 34,400 |
| 2011-07-08 | $13.03 | $15.42 | 24,000 |
| 2011-07-07 | $13.15 | $15.56 | 108,000 |
| 2011-07-06 | $12.88 | $15.24 | 17,600 |
| 2011-07-05 | $12.78 | $15.12 | 8,800 |
| 2011-07-01 | $12.81 | $15.15 | 73,600 |
| 2011-06-30 | $12.80 | $15.15 | 30,400 |
| 2011-06-29 | $12.69 | $15.01 | 190,400 |
| 2011-06-28 | $12.60 | $14.91 | 44,800 |
| 2011-06-27 | $12.54 | $14.83 | 16,000 |
| 2011-06-24 | $12.60 | $14.91 | 47,200 |
| 2011-06-23 | $12.58 | $14.88 | 12,800 |
| 2011-06-22 | $12.76 | $15.09 | 30,400 |
| 2011-06-21 | $12.76 | $15.09 | 9,600 |
| 2011-06-20 | $12.66 | $14.97 | 9,600 |
| 2011-06-17 | $12.60 | $14.91 | 12,800 |
| 2011-06-16 | $12.47 | $14.76 | 23,200 |
| 2011-06-15 | $12.60 | $14.91 | 84,000 |
| 2011-06-14 | $12.86 | $15.21 | 21,600 |
| 2011-06-13 | $12.65 | $14.96 | 13,600 |
| 2011-06-10 | $12.72 | $15.05 | 37,600 |
| 2011-06-09 | $12.98 | $15.36 | 26,400 |
| 2011-06-08 | $12.81 | $15.15 | 52,800 |
| 2011-06-07 | $12.86 | $15.21 | 21,600 |
| 2011-06-06 | $12.68 | $15.00 | 22,400 |
| 2011-06-03 | $12.85 | $15.21 | 44,800 |
| 2011-06-02 | $12.94 | $15.31 | 47,200 |
| 2011-06-01 | $12.93 | $15.29 | 48,800 |
| 2011-05-31 | $13.18 | $15.59 | 35,200 |
| 2011-05-27 | $12.95 | $15.32 | 8,800 |
| 2011-05-26 | $12.94 | $15.31 | 13,600 |
| 2011-05-25 | $12.84 | $15.19 | 56,800 |
| 2011-05-24 | $12.99 | $15.37 | 42,400 |
| 2011-05-23 | $12.76 | $15.10 | 23,200 |
| 2011-05-20 | $12.82 | $15.17 | 114,400 |
| 2011-05-19 | $12.98 | $15.35 | 68,000 |
| 2011-05-18 | $13.14 | $15.55 | 27,200 |
| 2011-05-17 | $13.08 | $15.48 | 47,200 |
| 2011-05-16 | $13.13 | $15.53 | 32,800 |
| 2011-05-13 | $13.26 | $15.68 | 60,000 |
| 2011-05-12 | $13.43 | $15.89 | 19,200 |
| 2011-05-11 | $13.45 | $15.91 | 36,000 |
| 2011-05-10 | $13.61 | $16.10 | 191,200 |
| 2011-05-09 | $13.76 | $16.27 | 39,200 |
| 2011-05-06 | $13.62 | $16.11 | 33,600 |
| 2011-05-05 | $13.47 | $15.93 | 88,000 |
| 2011-05-04 | $13.49 | $15.96 | 136,000 |
| 2011-05-03 | $13.66 | $16.16 | 88,000 |
| 2011-05-02 | $13.75 | $16.27 | 76,800 |
| 2011-04-29 | $13.74 | $16.25 | 66,400 |
| 2011-04-28 | $13.72 | $16.23 | 104,000 |
| 2011-04-27 | $13.07 | $15.46 | 152,000 |
| 2011-04-26 | $12.78 | $15.12 | 28,800 |
| 2011-04-25 | $12.73 | $15.06 | 76,000 |
| 2011-04-21 | $12.87 | $15.22 | 44,000 |
| 2011-04-20 | $12.82 | $15.17 | 159,200 |
| 2011-04-19 | $12.46 | $14.74 | 33,600 |
| 2011-04-18 | $12.33 | $14.59 | 39,200 |
| 2011-04-15 | $12.46 | $14.74 | 40,000 |
| 2011-04-14 | $12.44 | $14.72 | 24,800 |
| 2011-04-13 | $12.50 | $14.79 | 56,800 |
| 2011-04-12 | $12.34 | $14.60 | 20,800 |
| 2011-04-11 | $12.34 | $14.59 | 39,200 |
| 2011-04-08 | $12.53 | $14.82 | 30,400 |
| 2011-04-07 | $12.30 | $14.55 | 118,400 |
| 2011-04-06 | $12.51 | $14.80 | 57,600 |
| 2011-04-05 | $12.53 | $14.82 | 127,200 |
| 2011-04-04 | $12.64 | $14.95 | 90,400 |
| 2011-04-01 | $12.57 | $14.87 | 68,800 |
| 2011-03-31 | $12.61 | $14.92 | 36,000 |
| 2011-03-30 | $12.73 | $15.06 | 174,400 |
| 2011-03-29 | $12.28 | $14.53 | 147,200 |
| 2011-03-28 | $12.07 | $14.28 | 57,600 |
| 2011-03-25 | $12.11 | $14.33 | 96,000 |
| 2011-03-24 | $12.21 | $14.44 | 171,200 |
| 2011-03-23 | $11.89 | $14.07 | 176,800 |
| 2011-03-22 | $12.08 | $14.29 | 400,800 |
| 2011-03-21 | $12.50 | $14.78 | 308,800 |
| 2011-03-18 | $12.47 | $14.76 | 363,200 |
| 2011-03-17 | $11.70 | $13.85 | 640,000 |
| 2011-03-16 | $10.89 | $12.88 | 901,600 |
| 2011-03-15 | $11.10 | $13.14 | 626,400 |
| 2011-03-14 | $11.62 | $13.74 | 360,000 |
| 2011-03-11 | $12.27 | $14.52 | 296,000 |
| 2011-03-10 | $12.61 | $14.92 | 78,400 |
| 2011-03-09 | $12.87 | $15.22 | 163,200 |
| 2011-03-08 | $12.92 | $15.28 | 38,400 |
| 2011-03-07 | $12.81 | $15.16 | 256,000 |
| 2011-03-04 | $12.91 | $15.28 | 24,800 |
| 2011-03-03 | $13.14 | $15.55 | 111,200 |
| 2011-03-02 | $12.91 | $15.28 | 24,800 |
| 2011-03-01 | $12.99 | $15.37 | 45,600 |
| 2011-02-28 | $13.05 | $15.44 | 52,000 |
| 2011-02-25 | $12.90 | $15.26 | 18,400 |
| 2011-02-24 | $12.80 | $15.14 | 24,800 |
| 2011-02-23 | $12.83 | $15.18 | 39,200 |
| 2011-02-22 | $12.76 | $15.10 | 88,800 |
| 2011-02-18 | $13.09 | $15.48 | 61,600 |
| 2011-02-17 | $13.17 | $15.58 | 92,800 |
| 2011-02-16 | $13.23 | $15.65 | 22,400 |
| 2011-02-15 | $13.00 | $15.38 | 59,200 |
| 2011-02-14 | $13.19 | $15.60 | 16,800 |
| 2011-02-11 | $13.12 | $15.52 | 32,800 |
| 2011-02-10 | $13.12 | $15.53 | 22,400 |
| 2011-02-09 | $13.38 | $15.83 | 63,200 |
| 2011-02-08 | $13.44 | $15.90 | 27,200 |
| 2011-02-07 | $13.50 | $15.97 | 56,000 |
| 2011-02-04 | $13.51 | $15.98 | 71,200 |
| 2011-02-03 | $13.42 | $15.88 | 48,800 |
| 2011-02-02 | $13.33 | $15.77 | 55,200 |
| 2011-02-01 | $13.21 | $15.63 | 48,800 |
| 2011-01-31 | $12.94 | $15.31 | 105,600 |
| 2011-01-28 | $13.00 | $15.38 | 185,600 |
| 2011-01-27 | $13.13 | $15.53 | 276,000 |
| 2011-01-26 | $12.75 | $15.09 | 58,400 |
| 2011-01-25 | $12.83 | $15.18 | 29,600 |
| 2011-01-24 | $12.72 | $15.05 | 104,800 |
| 2011-01-21 | $12.49 | $14.78 | 441,600 |
| 2011-01-20 | $12.58 | $14.88 | 408,800 |
| 2011-01-19 | $12.69 | $15.01 | 123,200 |
| 2011-01-18 | $12.85 | $15.20 | 46,400 |
| 2011-01-14 | $12.93 | $15.30 | 55,200 |
| 2011-01-13 | $13.16 | $15.56 | 106,400 |
| 2011-01-12 | $13.08 | $15.48 | 83,200 |
| 2011-01-11 | $13.09 | $15.48 | 169,600 |
| 2011-01-10 | $12.96 | $15.34 | 28,800 |
| 2011-01-07 | $12.94 | $15.31 | 12,800 |
| 2011-01-06 | $13.02 | $15.41 | 36,000 |
| 2011-01-05 | $12.82 | $15.17 | 36,800 |
| 2011-01-04 | $12.97 | $15.34 | 44,800 |
| 2011-01-03 | $12.92 | $15.28 | 76,800 |