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
- 1994-03-28 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 | $12.05 | $21.78 | 3,103 | — | — |
| 2011-12-29 | $11.82 | $21.36 | 1,551 | — | — |
| 2011-12-28 | $12.29 | $22.21 | 1,241 | — | — |
| 2011-12-27 | $12.10 | $21.86 | 1,396 | — | — |
| 2011-12-23 | $11.91 | $21.52 | 465 | — | — |
| 2011-12-22 | $11.60 | $20.97 | 310 | — | — |
| 2011-12-21 | $11.60 | $20.95 | 0 | — | — |
| 2011-12-20 | $11.60 | $20.95 | 4,033 | — | — |
| 2011-12-19 | $11.22 | $20.27 | 15,824 | — | — |
| 2011-12-16 | $11.58 | $20.92 | 8,377 | — | — |
| 2011-12-15 | $11.12 | $20.09 | 10,239 | — | — |
| 2011-12-14 | $12.22 | $22.07 | 7,291 | — | — |
| 2011-12-13 | $12.24 | $22.12 | 310 | — | — |
| 2011-12-12 | $11.36 | $20.52 | 10,394 | — | — |
| 2011-12-09 | $11.02 | $19.91 | 3,413 | — | — |
| 2011-12-08 | $11.80 | $21.31 | 4,964 | — | — |
| 2011-12-07 | $12.42 | $22.43 | 4,033 | — | — |
| 2011-12-06 | $11.10 | $20.06 | 1,241 | — | — |
| 2011-12-05 | $11.28 | $20.38 | 2,172 | — | — |
| 2011-12-02 | $11.11 | $20.08 | 0 | — | — |
| 2011-12-01 | $11.11 | $20.08 | 1,396 | — | — |
| 2011-11-30 | $10.38 | $18.76 | 621 | — | — |
| 2011-11-29 | $13.85 | $25.02 | 155 | — | — |
| 2011-11-28 | $10.44 | $18.86 | 2,443 | — | — |
| 2011-11-25 | $9.71 | $17.55 | 0 | — | — |
| 2011-11-23 | $9.71 | $17.55 | 0 | — | — |
| 2011-11-22 | $9.71 | $17.55 | 0 | — | — |
| 2011-11-21 | $9.71 | $17.55 | 0 | — | — |
| 2011-11-18 | $9.71 | $17.55 | 163 | — | — |
| 2011-11-17 | $9.71 | $17.55 | 163 | — | — |
| 2011-11-16 | $9.94 | $17.96 | 0 | — | — |
| 2011-11-15 | $9.94 | $17.96 | 11,728 | — | — |
| 2011-11-14 | $9.83 | $17.76 | 2,280 | — | — |
| 2011-11-11 | $10.07 | $17.98 | 0 | — | — |
| 2011-11-10 | $10.07 | $17.98 | 0 | — | — |
| 2011-11-09 | $10.07 | $17.98 | 0 | — | — |
| 2011-11-08 | $10.07 | $17.98 | 977 | — | — |
| 2011-11-07 | $9.82 | $17.53 | 0 | — | — |
| 2011-11-04 | $9.82 | $17.53 | 0 | — | — |
| 2011-11-03 | $9.82 | $17.53 | 5,375 | — | — |
| 2011-11-02 | $9.58 | $17.10 | 0 | — | — |
| 2011-11-01 | $9.58 | $17.10 | 3,095 | — | — |
| 2011-10-31 | $9.52 | $16.99 | 652 | — | — |
| 2011-10-28 | $9.41 | $16.81 | 0 | — | — |
| 2011-10-27 | $9.41 | $16.81 | 0 | — | — |
| 2011-10-26 | $9.41 | $16.81 | 0 | — | — |
| 2011-10-25 | $9.41 | $16.81 | 0 | — | — |
| 2011-10-24 | $9.41 | $16.81 | 1,629 | — | — |
| 2011-10-21 | $9.42 | $16.82 | 0 | — | — |
| 2011-10-20 | $9.42 | $16.82 | 489 | — | — |
| 2011-10-19 | $9.41 | $16.80 | 0 | — | — |
| 2011-10-18 | $9.41 | $16.80 | 0 | — | — |
| 2011-10-17 | $9.41 | $16.80 | 0 | — | — |
| 2011-10-14 | $9.41 | $16.80 | 0 | — | — |
| 2011-10-13 | $9.41 | $16.80 | 0 | — | — |
| 2011-10-12 | $9.41 | $16.80 | 0 | — | — |
| 2011-10-11 | $9.41 | $16.80 | 2,443 | — | — |
| 2011-10-10 | $9.37 | $16.74 | 0 | — | — |
| 2011-10-07 | $9.37 | $16.74 | 0 | — | — |
| 2011-10-06 | $9.37 | $16.74 | 0 | — | — |
| 2011-10-05 | $9.37 | $16.74 | 0 | — | — |
| 2011-10-04 | $9.37 | $16.74 | 0 | — | — |
| 2011-10-03 | $9.37 | $16.74 | 0 | — | — |
| 2011-09-30 | $9.37 | $16.74 | 652 | — | — |
| 2011-09-29 | $9.37 | $16.73 | 0 | — | — |
| 2011-09-28 | $9.37 | $16.73 | 6,027 | — | — |
| 2011-09-27 | $9.58 | $17.12 | 977 | — | — |
| 2011-09-26 | $9.24 | $16.50 | 0 | — | — |
| 2011-09-23 | $9.24 | $16.50 | 1,140 | — | — |
| 2011-09-22 | $9.58 | $17.12 | 652 | — | — |
| 2011-09-21 | $9.57 | $17.09 | 0 | — | — |
| 2011-09-20 | $9.57 | $17.09 | 163 | — | — |
| 2011-09-19 | $9.39 | $16.78 | 652 | — | — |
| 2011-09-16 | $9.45 | $16.89 | 163 | — | — |
| 2011-09-15 | $9.71 | $17.33 | 0 | — | — |
| 2011-09-14 | $9.71 | $17.33 | 163 | — | — |
| 2011-09-13 | $9.71 | $17.35 | 0 | — | — |
| 2011-09-12 | $9.71 | $17.35 | 489 | — | — |
| 2011-09-09 | $9.67 | $17.27 | 0 | — | — |
| 2011-09-08 | $9.67 | $17.27 | 0 | — | — |
| 2011-09-07 | $9.67 | $17.27 | 1,629 | — | — |
| 2011-09-06 | $9.64 | $17.21 | 1,140 | — | — |
| 2011-09-02 | $9.64 | $17.21 | 0 | — | — |
| 2011-09-01 | $9.64 | $17.21 | 0 | — | — |
| 2011-08-31 | $9.64 | $17.21 | 489 | — | — |
| 2011-08-30 | $9.55 | $17.05 | 814 | — | — |
| 2011-08-29 | $9.47 | $16.91 | 2,932 | — | — |
| 2011-08-26 | $9.61 | $17.17 | 0 | — | — |
| 2011-08-25 | $9.61 | $17.17 | 0 | — | — |
| 2011-08-24 | $9.61 | $17.17 | 1,955 | — | — |
| 2011-08-23 | $9.72 | $17.37 | 5,050 | — | — |
| 2011-08-22 | $9.36 | $16.72 | 0 | — | — |
| 2011-08-19 | $9.36 | $16.51 | 0 | — | — |
| 2011-08-18 | $9.36 | $16.51 | 2,932 | — | — |
| 2011-08-17 | $9.79 | $17.27 | 3,746 | — | — |
| 2011-08-16 | $9.36 | $16.51 | 0 | — | — |
| 2011-08-15 | $9.36 | $16.51 | 0 | — | — |
| 2011-08-12 | $9.36 | $16.51 | 652 | — | — |
| 2011-08-11 | $9.36 | $16.51 | 5,375 | — | — |
| 2011-08-10 | $9.30 | $16.40 | 1,140 | — | — |
| 2011-08-09 | $9.31 | $16.41 | 0 | — | — |
| 2011-08-08 | $9.31 | $16.41 | 0 | — | — |
| 2011-08-05 | $9.31 | $16.41 | 652 | — | — |
| 2011-08-04 | $9.80 | $17.29 | 0 | — | — |
| 2011-08-03 | $9.80 | $17.29 | 489 | — | — |
| 2011-08-02 | $9.82 | $17.32 | 0 | — | — |
| 2011-08-01 | $9.82 | $17.32 | 0 | — | — |
| 2011-07-29 | $9.82 | $17.32 | 7,656 | — | — |
| 2011-07-28 | $9.73 | $17.16 | 0 | — | — |
| 2011-07-27 | $9.73 | $17.16 | 0 | — | — |
| 2011-07-26 | $9.73 | $17.16 | 1,140 | — | — |
| 2011-07-25 | $9.62 | $16.97 | 1,466 | — | — |
| 2011-07-22 | $9.72 | $17.15 | 0 | — | — |
| 2011-07-21 | $9.72 | $17.15 | 0 | — | — |
| 2011-07-20 | $9.72 | $17.15 | 26,062 | — | — |
| 2011-07-19 | $9.58 | $16.89 | 326 | — | — |
| 2011-07-18 | $9.76 | $17.21 | 5,212 | — | — |
| 2011-07-15 | $9.81 | $17.30 | 489 | — | — |
| 2011-07-14 | $9.66 | $17.03 | 15,474 | — | — |
| 2011-07-13 | $9.67 | $17.05 | 0 | — | — |
| 2011-07-12 | $9.67 | $17.05 | 977 | — | — |
| 2011-07-11 | $9.62 | $16.97 | 652 | — | — |
| 2011-07-08 | $9.82 | $17.32 | 0 | — | — |
| 2011-07-07 | $9.82 | $17.32 | 0 | — | — |
| 2011-07-06 | $9.82 | $17.32 | 163 | — | — |
| 2011-07-05 | $9.46 | $16.69 | 0 | — | — |
| 2011-07-01 | $9.46 | $16.69 | 0 | — | — |
| 2011-06-30 | $9.46 | $16.69 | 0 | — | — |
| 2011-06-29 | $9.46 | $16.69 | 1,955 | — | — |
| 2011-06-28 | $9.82 | $17.32 | 2,280 | — | — |
| 2011-06-27 | $9.83 | $17.34 | 489 | — | — |
| 2011-06-24 | $9.47 | $16.71 | 977 | — | — |
| 2011-06-23 | $9.66 | $17.03 | 2,769 | — | — |
| 2011-06-22 | $10.15 | $17.91 | 652 | — | — |
| 2011-06-21 | $10.22 | $18.02 | 163 | — | — |
| 2011-06-20 | $10.28 | $18.14 | 489 | — | — |
| 2011-06-17 | $10.28 | $18.14 | 163 | — | — |
| 2011-06-16 | $10.25 | $18.08 | 652 | — | — |
| 2011-06-15 | $9.74 | $17.18 | 3,909 | — | — |
| 2011-06-14 | $10.28 | $18.14 | 0 | — | — |
| 2011-06-13 | $10.28 | $18.14 | 0 | — | — |
| 2011-06-10 | $10.28 | $18.14 | 0 | — | — |
| 2011-06-09 | $10.28 | $18.14 | 0 | — | — |
| 2011-06-08 | $10.28 | $18.14 | 0 | — | — |
| 2011-06-07 | $10.28 | $18.14 | 0 | — | — |
| 2011-06-06 | $10.28 | $18.14 | 0 | — | — |
| 2011-06-03 | $10.28 | $18.14 | 0 | — | — |
| 2011-06-02 | $10.28 | $18.14 | 0 | — | — |
| 2011-06-01 | $10.28 | $18.14 | 0 | — | — |
| 2011-05-31 | $10.28 | $18.14 | 1,466 | — | — |
| 2011-05-27 | $10.19 | $17.97 | 0 | — | — |
| 2011-05-26 | $10.19 | $17.97 | 489 | — | — |
| 2011-05-25 | $10.06 | $17.75 | 1,303 | — | — |
| 2011-05-24 | $10.06 | $17.75 | 2,932 | — | — |
| 2011-05-23 | $10.01 | $17.65 | 1,140 | — | — |
| 2011-05-20 | $9.73 | $17.16 | 652 | — | — |
| 2011-05-19 | $10.04 | $17.71 | 0 | — | — |
| 2011-05-18 | $10.04 | $17.71 | 163 | — | — |
| 2011-05-17 | $10.09 | $17.80 | 326 | — | — |
| 2011-05-16 | $9.78 | $17.25 | 0 | — | — |
| 2011-05-13 | $9.78 | $17.25 | 0 | — | — |
| 2011-05-12 | $9.78 | $17.25 | 1,466 | — | — |
| 2011-05-11 | $10.21 | $18.01 | 163 | — | — |
| 2011-05-10 | $10.25 | $18.08 | 1,955 | — | — |
| 2011-05-09 | $9.80 | $17.29 | 1,303 | — | — |
| 2011-05-06 | $9.88 | $17.23 | 1,629 | — | — |
| 2011-05-05 | $9.79 | $17.07 | 163 | — | — |
| 2011-05-04 | $9.76 | $17.00 | 977 | — | — |
| 2011-05-03 | $9.76 | $17.00 | 17,918 | — | — |
| 2011-05-02 | $10.19 | $17.76 | 977 | — | — |
| 2011-04-29 | $10.19 | $17.76 | 0 | — | — |
| 2011-04-28 | $10.19 | $17.76 | 0 | — | — |
| 2011-04-27 | $10.19 | $17.76 | 2,932 | — | — |
| 2011-04-26 | $10.14 | $17.68 | 163 | — | — |
| 2011-04-25 | $9.98 | $17.39 | 977 | — | — |
| 2011-04-21 | $9.98 | $17.39 | 0 | — | — |
| 2011-04-20 | $9.98 | $17.39 | 0 | — | — |
| 2011-04-19 | $9.98 | $17.39 | 0 | — | — |
| 2011-04-18 | $9.98 | $17.39 | 0 | — | — |
| 2011-04-15 | $9.98 | $17.39 | 0 | — | — |
| 2011-04-14 | $9.98 | $17.39 | 0 | — | — |
| 2011-04-13 | $9.98 | $17.39 | 0 | — | — |
| 2011-04-12 | $9.98 | $17.39 | 652 | — | — |
| 2011-04-11 | $9.98 | $17.39 | 326 | — | — |
| 2011-04-08 | $9.98 | $17.39 | 652 | — | — |
| 2011-04-07 | $9.98 | $17.39 | 814 | — | — |
| 2011-04-06 | $9.98 | $17.39 | 0 | — | — |
| 2011-04-05 | $9.98 | $17.39 | 0 | — | — |
| 2011-04-04 | $9.98 | $17.39 | 0 | — | — |
| 2011-04-01 | $9.98 | $17.39 | 0 | — | — |
| 2011-03-31 | $9.98 | $17.39 | 489 | — | — |
| 2011-03-30 | $9.51 | $16.57 | 8,307 | — | — |
| 2011-03-29 | $10.13 | $17.65 | 0 | — | — |
| 2011-03-28 | $10.13 | $17.65 | 163 | — | — |
| 2011-03-25 | $10.13 | $17.65 | 0 | — | — |
| 2011-03-24 | $10.13 | $17.65 | 4,072 | — | — |
| 2011-03-23 | $10.22 | $17.82 | 0 | — | — |
| 2011-03-22 | $10.22 | $17.82 | 489 | — | — |
| 2011-03-21 | $10.15 | $17.70 | 1,140 | — | — |
| 2011-03-18 | $10.07 | $17.55 | 0 | — | — |
| 2011-03-17 | $10.07 | $17.55 | 0 | — | — |
| 2011-03-16 | $10.07 | $17.55 | 0 | — | — |
| 2011-03-15 | $10.07 | $17.55 | 814 | — | — |
| 2011-03-14 | $10.04 | $17.51 | 652 | — | — |
| 2011-03-11 | $10.76 | $18.75 | 0 | — | — |
| 2011-03-10 | $10.76 | $18.75 | 977 | — | — |
| 2011-03-09 | $10.74 | $18.72 | 0 | — | — |
| 2011-03-08 | $10.74 | $18.72 | 0 | — | — |
| 2011-03-07 | $10.74 | $18.72 | 1,629 | — | — |
| 2011-03-04 | $10.74 | $18.72 | 1,140 | — | — |
| 2011-03-03 | $10.73 | $18.69 | 0 | — | — |
| 2011-03-02 | $10.73 | $18.69 | 326 | — | — |
| 2011-03-01 | $10.38 | $18.08 | 0 | — | — |
| 2011-02-28 | $10.38 | $18.08 | 1,629 | — | — |
| 2011-02-25 | $10.44 | $18.19 | 4,235 | — | — |
| 2011-02-24 | $10.89 | $18.98 | 0 | — | — |
| 2011-02-23 | $10.89 | $18.98 | 0 | — | — |
| 2011-02-22 | $10.89 | $18.98 | 0 | — | — |
| 2011-02-18 | $10.89 | $18.98 | 163 | — | — |
| 2011-02-17 | $10.87 | $18.75 | 0 | — | — |
| 2011-02-16 | $10.87 | $18.75 | 0 | — | — |
| 2011-02-15 | $10.87 | $18.75 | 163 | — | — |
| 2011-02-14 | $10.53 | $18.15 | 3,746 | — | — |
| 2011-02-11 | $10.58 | $18.24 | 3,258 | — | — |
| 2011-02-10 | $10.51 | $18.12 | 0 | — | — |
| 2011-02-09 | $10.51 | $18.12 | 0 | — | — |
| 2011-02-08 | $10.51 | $18.12 | 1,955 | — | — |
| 2011-02-07 | $10.53 | $18.16 | 977 | — | — |
| 2011-02-04 | $10.28 | $17.73 | 0 | — | — |
| 2011-02-03 | $10.28 | $17.73 | 977 | — | — |
| 2011-02-02 | $10.10 | $17.41 | 0 | — | — |
| 2011-02-01 | $10.10 | $17.41 | 0 | — | — |
| 2011-01-31 | $10.10 | $17.41 | 326 | — | — |
| 2011-01-28 | $10.01 | $17.25 | 0 | — | — |
| 2011-01-27 | $10.01 | $17.25 | 0 | — | — |
| 2011-01-26 | $10.01 | $17.25 | 0 | — | — |
| 2011-01-25 | $10.01 | $17.25 | 0 | — | — |
| 2011-01-24 | $10.01 | $17.25 | 3,095 | — | — |
| 2011-01-21 | $9.99 | $17.22 | 2,443 | — | — |
| 2011-01-20 | $10.44 | $17.99 | 0 | — | — |
| 2011-01-19 | $10.44 | $17.99 | 0 | — | — |
| 2011-01-18 | $10.44 | $17.99 | 0 | — | — |
| 2011-01-14 | $10.44 | $17.99 | 652 | — | — |
| 2011-01-13 | $10.14 | $17.49 | 0 | — | — |
| 2011-01-12 | $10.14 | $17.49 | 489 | — | — |
| 2011-01-11 | $10.44 | $17.99 | 7,819 | — | — |
| 2011-01-10 | $10.43 | $17.98 | 163 | — | — |
| 2011-01-07 | $10.39 | $17.91 | 0 | — | — |
| 2011-01-06 | $10.39 | $17.91 | 0 | — | — |
| 2011-01-05 | $10.39 | $17.91 | 0 | — | — |
| 2011-01-04 | $10.39 | $17.91 | 0 | — | — |
| 2011-01-03 | $10.39 | $17.91 | 0 | — | — |