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
- 1999-10-26 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 | $12.95 | $21.65 | 2,200 | — | — |
| 2011-12-29 | $12.75 | $21.31 | 500 | — | — |
| 2011-12-28 | $12.54 | $20.96 | 2,400 | — | — |
| 2011-12-27 | $12.70 | $21.23 | 2,000 | — | — |
| 2011-12-23 | $12.75 | $21.31 | 5,200 | — | — |
| 2011-12-22 | $12.75 | $21.31 | 800 | — | — |
| 2011-12-21 | $13.00 | $21.73 | 200 | — | — |
| 2011-12-20 | $12.90 | $21.56 | 3,000 | — | — |
| 2011-12-19 | $12.90 | $21.56 | 1,300 | — | — |
| 2011-12-16 | $12.99 | $21.71 | 400 | — | — |
| 2011-12-15 | $12.75 | $21.31 | 200 | — | — |
| 2011-12-14 | $12.75 | $21.31 | 5,600 | — | — |
| 2011-12-13 | $13.00 | $21.73 | 2,100 | — | — |
| 2011-12-12 | $13.20 | $22.06 | 1,900 | — | — |
| 2011-12-09 | $13.40 | $22.40 | 1,000 | — | — |
| 2011-12-08 | $13.40 | $22.40 | 200 | — | — |
| 2011-12-07 | $13.00 | $21.73 | 0 | — | — |
| 2011-12-06 | $13.00 | $21.73 | 0 | — | — |
| 2011-12-05 | $13.00 | $21.73 | 0 | — | — |
| 2011-12-02 | $13.00 | $21.73 | 3,000 | — | — |
| 2011-12-01 | $13.00 | $21.73 | 600 | — | — |
| 2011-11-30 | $12.87 | $21.51 | 1,100 | — | — |
| 2011-11-29 | $12.75 | $21.31 | 600 | — | — |
| 2011-11-28 | $13.01 | $21.48 | 300 | — | — |
| 2011-11-25 | $13.15 | $21.71 | 0 | — | — |
| 2011-11-23 | $13.15 | $21.71 | 200 | — | — |
| 2011-11-22 | $13.05 | $21.54 | 8,800 | — | — |
| 2011-11-21 | $13.36 | $22.06 | 400 | — | — |
| 2011-11-18 | $12.75 | $21.05 | 3,000 | — | — |
| 2011-11-17 | $13.00 | $21.46 | 3,800 | — | — |
| 2011-11-16 | $13.00 | $21.46 | 3,500 | — | — |
| 2011-11-15 | $12.99 | $21.45 | 1,100 | — | — |
| 2011-11-14 | $13.15 | $21.71 | 800 | — | — |
| 2011-11-11 | $13.40 | $22.12 | 100 | — | — |
| 2011-11-10 | $13.70 | $22.62 | 500 | — | — |
| 2011-11-09 | $13.25 | $21.87 | 1,700 | — | — |
| 2011-11-08 | $13.65 | $22.53 | 1,400 | — | — |
| 2011-11-07 | $13.00 | $21.46 | 200 | — | — |
| 2011-11-04 | $13.00 | $21.46 | 2,700 | — | — |
| 2011-11-03 | $12.73 | $21.02 | 1,000 | — | — |
| 2011-11-02 | $12.75 | $21.05 | 100 | — | — |
| 2011-11-01 | $13.00 | $21.46 | 1,200 | — | — |
| 2011-10-31 | $12.86 | $21.23 | 2,000 | — | — |
| 2011-10-28 | $12.50 | $20.64 | 2,300 | — | — |
| 2011-10-27 | $12.90 | $21.30 | 500 | — | — |
| 2011-10-26 | $13.00 | $21.46 | 2,300 | — | — |
| 2011-10-25 | $12.39 | $20.45 | 0 | — | — |
| 2011-10-24 | $12.39 | $20.45 | 600 | — | — |
| 2011-10-21 | $12.39 | $20.45 | 1,300 | — | — |
| 2011-10-20 | $13.00 | $21.46 | 5,200 | — | — |
| 2011-10-19 | $12.95 | $21.38 | 0 | — | — |
| 2011-10-18 | $12.95 | $21.38 | 200 | — | — |
| 2011-10-17 | $13.44 | $22.19 | 1,100 | — | — |
| 2011-10-14 | $12.75 | $21.05 | 1,900 | — | — |
| 2011-10-13 | $12.30 | $20.31 | 1,200 | — | — |
| 2011-10-12 | $12.28 | $20.27 | 0 | — | — |
| 2011-10-11 | $12.28 | $20.27 | 5,500 | — | — |
| 2011-10-10 | $12.33 | $20.36 | 2,000 | — | — |
| 2011-10-07 | $12.55 | $20.72 | 0 | — | — |
| 2011-10-06 | $12.55 | $20.72 | 1,400 | — | — |
| 2011-10-05 | $12.52 | $20.67 | 5,200 | — | — |
| 2011-10-04 | $13.01 | $21.48 | 3,300 | — | — |
| 2011-10-03 | $13.47 | $22.24 | 200 | — | — |
| 2011-09-30 | $13.35 | $22.04 | 300 | — | — |
| 2011-09-29 | $13.30 | $21.96 | 500 | — | — |
| 2011-09-28 | $13.00 | $21.46 | 0 | — | — |
| 2011-09-27 | $13.00 | $21.46 | 10,400 | — | — |
| 2011-09-26 | $13.45 | $22.20 | 200 | — | — |
| 2011-09-23 | $13.46 | $22.22 | 700 | — | — |
| 2011-09-22 | $12.70 | $20.97 | 400 | — | — |
| 2011-09-21 | $12.75 | $21.05 | 3,100 | — | — |
| 2011-09-20 | $12.30 | $20.31 | 7,400 | — | — |
| 2011-09-19 | $12.37 | $20.42 | 6,200 | — | — |
| 2011-09-16 | $12.62 | $20.83 | 14,900 | — | — |
| 2011-09-15 | $14.15 | $23.36 | 4,400 | — | — |
| 2011-09-14 | $13.60 | $22.45 | 800 | — | — |
| 2011-09-13 | $13.60 | $22.45 | 6,000 | — | — |
| 2011-09-12 | $13.99 | $23.10 | 23,600 | — | — |
| 2011-09-09 | $12.70 | $20.97 | 4,600 | — | — |
| 2011-09-08 | $12.75 | $21.05 | 1,600 | — | — |
| 2011-09-07 | $12.15 | $20.06 | 600 | — | — |
| 2011-09-06 | $12.45 | $20.55 | 0 | — | — |
| 2011-09-02 | $12.45 | $20.55 | 1,100 | — | — |
| 2011-09-01 | $12.10 | $19.98 | 0 | — | — |
| 2011-08-31 | $12.10 | $19.98 | 100 | — | — |
| 2011-08-30 | $12.10 | $19.98 | 600 | — | — |
| 2011-08-29 | $12.11 | $19.73 | 1,800 | — | — |
| 2011-08-26 | $12.10 | $19.71 | 1,200 | — | — |
| 2011-08-25 | $12.20 | $19.87 | 900 | — | — |
| 2011-08-24 | $12.65 | $20.61 | 200 | — | — |
| 2011-08-23 | $12.25 | $19.96 | 2,200 | — | — |
| 2011-08-22 | $12.35 | $20.12 | 400 | — | — |
| 2011-08-19 | $12.35 | $20.12 | 500 | — | — |
| 2011-08-18 | $12.45 | $20.28 | 0 | — | — |
| 2011-08-17 | $12.45 | $20.28 | 2,900 | — | — |
| 2011-08-16 | $12.35 | $20.12 | 1,300 | — | — |
| 2011-08-15 | $12.35 | $20.12 | 2,400 | — | — |
| 2011-08-12 | $12.08 | $19.68 | 1,300 | — | — |
| 2011-08-11 | $12.05 | $19.63 | 0 | — | — |
| 2011-08-10 | $12.05 | $19.63 | 400 | — | — |
| 2011-08-09 | $12.35 | $20.12 | 2,000 | — | — |
| 2011-08-08 | $12.04 | $19.61 | 5,000 | — | — |
| 2011-08-05 | $12.02 | $19.58 | 1,000 | — | — |
| 2011-08-04 | $12.06 | $19.65 | 2,500 | — | — |
| 2011-08-03 | $12.05 | $19.63 | 2,000 | — | — |
| 2011-08-02 | $12.00 | $19.55 | 900 | — | — |
| 2011-08-01 | $12.05 | $19.63 | 2,500 | — | — |
| 2011-07-29 | $12.25 | $19.96 | 1,700 | — | — |
| 2011-07-28 | $12.10 | $19.71 | 2,000 | — | — |
| 2011-07-27 | $12.05 | $19.63 | 2,000 | — | — |
| 2011-07-26 | $12.25 | $19.96 | 1,100 | — | — |
| 2011-07-25 | $12.05 | $19.63 | 2,000 | — | — |
| 2011-07-22 | $12.05 | $19.63 | 3,000 | — | — |
| 2011-07-21 | $12.05 | $19.63 | 0 | — | — |
| 2011-07-20 | $12.05 | $19.63 | 3,300 | — | — |
| 2011-07-19 | $12.15 | $19.79 | 5,500 | — | — |
| 2011-07-18 | $12.00 | $19.55 | 600 | — | — |
| 2011-07-15 | $12.00 | $19.55 | 0 | — | — |
| 2011-07-14 | $12.00 | $19.55 | 0 | — | — |
| 2011-07-13 | $12.00 | $19.55 | 500 | — | — |
| 2011-07-12 | $11.91 | $19.40 | 2,000 | — | — |
| 2011-07-11 | $11.95 | $19.47 | 5,500 | — | — |
| 2011-07-08 | $12.00 | $19.55 | 0 | — | — |
| 2011-07-07 | $12.00 | $19.55 | 0 | — | — |
| 2011-07-06 | $12.00 | $19.55 | 2,000 | — | — |
| 2011-07-05 | $11.90 | $19.39 | 400 | — | — |
| 2011-07-01 | $11.90 | $19.39 | 1,000 | — | — |
| 2011-06-30 | $11.92 | $19.42 | 1,700 | — | — |
| 2011-06-29 | $11.92 | $19.42 | 2,200 | — | — |
| 2011-06-28 | $12.25 | $19.96 | 1,000 | — | — |
| 2011-06-27 | $12.25 | $19.96 | 200 | — | — |
| 2011-06-24 | $12.00 | $19.55 | 600 | — | — |
| 2011-06-23 | $12.00 | $19.55 | 0 | — | — |
| 2011-06-22 | $12.00 | $19.55 | 300 | — | — |
| 2011-06-21 | $11.90 | $19.39 | 400 | — | — |
| 2011-06-20 | $12.00 | $19.55 | 1,000 | — | — |
| 2011-06-17 | $12.70 | $20.69 | 0 | — | — |
| 2011-06-16 | $12.70 | $20.69 | 1,200 | — | — |
| 2011-06-15 | $12.50 | $20.36 | 7,500 | — | — |
| 2011-06-14 | $12.50 | $20.36 | 5,100 | — | — |
| 2011-06-13 | $12.00 | $19.55 | 0 | — | — |
| 2011-06-10 | $12.00 | $19.55 | 2,000 | — | — |
| 2011-06-09 | $12.00 | $19.55 | 3,300 | — | — |
| 2011-06-08 | $12.00 | $19.55 | 0 | — | — |
| 2011-06-07 | $12.00 | $19.55 | 500 | — | — |
| 2011-06-06 | $12.00 | $19.55 | 1,100 | — | — |
| 2011-06-03 | $12.00 | $19.55 | 2,500 | — | — |
| 2011-06-02 | $12.00 | $19.55 | 1,700 | — | — |
| 2011-06-01 | $12.15 | $19.79 | 2,100 | — | — |
| 2011-05-31 | $12.30 | $20.04 | 0 | — | — |
| 2011-05-27 | $12.30 | $20.04 | 0 | — | — |
| 2011-05-26 | $12.30 | $19.78 | 2,600 | — | — |
| 2011-05-25 | $12.40 | $19.94 | 1,500 | — | — |
| 2011-05-24 | $12.40 | $19.94 | 5,300 | — | — |
| 2011-05-23 | $12.85 | $20.66 | 0 | — | — |
| 2011-05-20 | $12.85 | $20.66 | 6,100 | — | — |
| 2011-05-19 | $12.60 | $20.26 | 2,100 | — | — |
| 2011-05-18 | $12.55 | $20.18 | 0 | — | — |
| 2011-05-17 | $12.55 | $20.18 | 500 | — | — |
| 2011-05-16 | $12.55 | $20.18 | 600 | — | — |
| 2011-05-13 | $12.58 | $20.23 | 200 | — | — |
| 2011-05-12 | $12.50 | $20.10 | 0 | — | — |
| 2011-05-11 | $12.50 | $20.10 | 0 | — | — |
| 2011-05-10 | $12.50 | $20.10 | 3,900 | — | — |
| 2011-05-09 | $12.90 | $20.74 | 400 | — | — |
| 2011-05-06 | $12.70 | $20.42 | 2,400 | — | — |
| 2011-05-05 | $12.50 | $20.10 | 2,000 | — | — |
| 2011-05-04 | $12.70 | $20.42 | 1,000 | — | — |
| 2011-05-03 | $12.70 | $20.42 | 0 | — | — |
| 2011-05-02 | $12.70 | $20.42 | 500 | — | — |
| 2011-04-29 | $12.95 | $20.82 | 5,900 | — | — |
| 2011-04-28 | $12.00 | $19.29 | 1,600 | — | — |
| 2011-04-27 | $12.00 | $19.29 | 700 | — | — |
| 2011-04-26 | $12.10 | $19.46 | 4,600 | — | — |
| 2011-04-25 | $12.00 | $19.29 | 5,600 | — | — |
| 2011-04-21 | $11.85 | $19.05 | 2,900 | — | — |
| 2011-04-20 | $11.90 | $19.13 | 800 | — | — |
| 2011-04-19 | $11.95 | $19.21 | 700 | — | — |
| 2011-04-18 | $11.90 | $19.13 | 1,100 | — | — |
| 2011-04-15 | $11.85 | $19.05 | 400 | — | — |
| 2011-04-14 | $11.90 | $19.13 | 0 | — | — |
| 2011-04-13 | $11.90 | $19.13 | 0 | — | — |
| 2011-04-12 | $11.90 | $19.13 | 200 | — | — |
| 2011-04-11 | $11.90 | $19.13 | 100 | — | — |
| 2011-04-08 | $12.00 | $19.29 | 7,700 | — | — |
| 2011-04-07 | $11.99 | $19.28 | 0 | — | — |
| 2011-04-06 | $11.99 | $19.28 | 3,500 | — | — |
| 2011-04-05 | $12.00 | $19.29 | 5,000 | — | — |
| 2011-04-04 | $11.85 | $19.05 | 1,700 | — | — |
| 2011-04-01 | $11.70 | $18.81 | 0 | — | — |
| 2011-03-31 | $11.70 | $18.81 | 17,600 | — | — |
| 2011-03-30 | $11.95 | $19.21 | 1,100 | — | — |
| 2011-03-29 | $12.00 | $19.29 | 0 | — | — |
| 2011-03-28 | $12.00 | $19.29 | 5,300 | — | — |
| 2011-03-25 | $11.85 | $19.05 | 3,100 | — | — |
| 2011-03-24 | $11.90 | $19.13 | 700 | — | — |
| 2011-03-23 | $12.00 | $19.29 | 0 | — | — |
| 2011-03-22 | $12.00 | $19.29 | 1,500 | — | — |
| 2011-03-21 | $11.88 | $19.10 | 2,400 | — | — |
| 2011-03-18 | $12.00 | $19.29 | 600 | — | — |
| 2011-03-17 | $11.90 | $19.13 | 300 | — | — |
| 2011-03-16 | $11.89 | $19.12 | 3,300 | — | — |
| 2011-03-15 | $12.00 | $19.29 | 12,600 | — | — |
| 2011-03-14 | $11.94 | $19.20 | 2,600 | — | — |
| 2011-03-11 | $12.00 | $19.29 | 500 | — | — |
| 2011-03-10 | $11.89 | $19.12 | 700 | — | — |
| 2011-03-09 | $12.00 | $19.29 | 1,000 | — | — |
| 2011-03-08 | $11.85 | $19.05 | 1,300 | — | — |
| 2011-03-07 | $11.80 | $18.97 | 0 | — | — |
| 2011-03-04 | $11.80 | $18.97 | 700 | — | — |
| 2011-03-03 | $12.00 | $19.29 | 100 | — | — |
| 2011-03-02 | $11.75 | $18.89 | 1,300 | — | — |
| 2011-03-01 | $11.80 | $18.97 | 1,200 | — | — |
| 2011-02-28 | $11.74 | $18.88 | 4,800 | — | — |
| 2011-02-25 | $11.73 | $18.86 | 1,300 | — | — |
| 2011-02-24 | $11.85 | $18.80 | 1,400 | — | — |
| 2011-02-23 | $11.80 | $18.72 | 4,700 | — | — |
| 2011-02-22 | $11.85 | $18.80 | 7,800 | — | — |
| 2011-02-18 | $11.99 | $19.02 | 500 | — | — |
| 2011-02-17 | $12.00 | $19.03 | 600 | — | — |
| 2011-02-16 | $12.00 | $19.03 | 1,200 | — | — |
| 2011-02-15 | $11.90 | $18.88 | 1,600 | — | — |
| 2011-02-14 | $11.85 | $18.80 | 0 | — | — |
| 2011-02-11 | $11.85 | $18.80 | 400 | — | — |
| 2011-02-10 | $11.80 | $18.72 | 2,800 | — | — |
| 2011-02-09 | $12.00 | $19.03 | 2,200 | — | — |
| 2011-02-08 | $11.80 | $18.72 | 3,200 | — | — |
| 2011-02-07 | $11.80 | $18.72 | 900 | — | — |
| 2011-02-04 | $11.90 | $18.88 | 2,100 | — | — |
| 2011-02-03 | $11.80 | $18.72 | 1,700 | — | — |
| 2011-02-02 | $11.80 | $18.72 | 13,000 | — | — |
| 2011-02-01 | $12.00 | $19.03 | 2,100 | — | — |
| 2011-01-31 | $12.00 | $19.03 | 3,900 | — | — |
| 2011-01-28 | $11.85 | $18.80 | 400 | — | — |
| 2011-01-27 | $11.90 | $18.88 | 1,000 | — | — |
| 2011-01-26 | $11.95 | $18.95 | 3,000 | — | — |
| 2011-01-25 | $11.94 | $18.94 | 900 | — | — |
| 2011-01-24 | $11.99 | $19.02 | 500 | — | — |
| 2011-01-21 | $11.76 | $18.65 | 5,300 | — | — |
| 2011-01-20 | $11.90 | $18.88 | 2,500 | — | — |
| 2011-01-19 | $12.00 | $19.03 | 500 | — | — |
| 2011-01-18 | $12.00 | $19.03 | 1,200 | — | — |
| 2011-01-14 | $12.00 | $19.03 | 5,500 | — | — |
| 2011-01-13 | $12.00 | $19.03 | 600 | — | — |
| 2011-01-12 | $11.90 | $18.88 | 1,700 | — | — |
| 2011-01-11 | $11.75 | $18.64 | 2,200 | — | — |
| 2011-01-10 | $11.80 | $18.72 | 5,400 | — | — |
| 2011-01-07 | $11.90 | $18.88 | 0 | — | — |
| 2011-01-06 | $11.90 | $18.88 | 2,600 | — | — |
| 2011-01-05 | $11.95 | $18.95 | 0 | — | — |
| 2011-01-04 | $11.95 | $18.95 | 1,400 | — | — |
| 2011-01-03 | $11.90 | $18.88 | 1,500 | — | — |