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
- 2010-06-10 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 | $10.81 | $10.81 | 0 |
| 2011-12-29 | $10.81 | $10.81 | 0 |
| 2011-12-28 | $10.81 | $10.81 | 0 |
| 2011-12-27 | $10.81 | $10.81 | 0 |
| 2011-12-23 | $10.81 | $10.81 | 0 |
| 2011-12-22 | $10.81 | $10.81 | 1,100 |
| 2011-12-21 | $10.62 | $10.62 | 0 |
| 2011-12-20 | $10.62 | $10.62 | 5,500 |
| 2011-12-19 | $10.63 | $10.63 | 0 |
| 2011-12-16 | $10.63 | $10.63 | 0 |
| 2011-12-15 | $10.63 | $10.63 | 0 |
| 2011-12-14 | $10.63 | $10.63 | 0 |
| 2011-12-13 | $10.63 | $10.63 | 0 |
| 2011-12-12 | $10.63 | $10.63 | 200 |
| 2011-12-09 | $10.73 | $10.73 | 1,100 |
| 2011-12-08 | $10.59 | $10.59 | 0 |
| 2011-12-07 | $10.59 | $10.59 | 0 |
| 2011-12-06 | $10.59 | $10.59 | 0 |
| 2011-12-05 | $10.59 | $10.59 | 0 |
| 2011-12-02 | $10.59 | $10.59 | 700 |
| 2011-12-01 | $10.51 | $10.51 | 0 |
| 2011-11-30 | $10.51 | $10.51 | 0 |
| 2011-11-29 | $10.51 | $10.51 | 1,400 |
| 2011-11-28 | $10.50 | $10.50 | 0 |
| 2011-11-25 | $10.50 | $10.50 | 0 |
| 2011-11-23 | $10.50 | $10.50 | 0 |
| 2011-11-22 | $10.50 | $10.50 | 0 |
| 2011-11-21 | $10.50 | $10.50 | 500 |
| 2011-11-18 | $10.52 | $10.52 | 3,500 |
| 2011-11-17 | $10.43 | $10.43 | 500 |
| 2011-11-16 | $10.45 | $10.45 | 0 |
| 2011-11-15 | $10.45 | $10.45 | 1,000 |
| 2011-11-14 | $10.46 | $10.46 | 0 |
| 2011-11-11 | $10.46 | $10.46 | 0 |
| 2011-11-10 | $10.46 | $10.46 | 100 |
| 2011-11-09 | $10.49 | $10.49 | 100 |
| 2011-11-08 | $10.52 | $10.52 | 0 |
| 2011-11-07 | $10.52 | $10.52 | 500 |
| 2011-11-04 | $10.44 | $10.44 | 0 |
| 2011-11-03 | $10.44 | $10.44 | 0 |
| 2011-11-02 | $10.44 | $10.44 | 0 |
| 2011-11-01 | $10.44 | $10.44 | 600 |
| 2011-10-31 | $10.63 | $10.63 | 0 |
| 2011-10-28 | $10.63 | $10.63 | 400 |
| 2011-10-27 | $10.60 | $10.60 | 400 |
| 2011-10-26 | $10.54 | $10.54 | 0 |
| 2011-10-25 | $10.54 | $10.54 | 100 |
| 2011-10-24 | $10.63 | $10.63 | 400 |
| 2011-10-21 | $10.55 | $10.55 | 2,100 |
| 2011-10-20 | $10.33 | $10.33 | 2,300 |
| 2011-10-19 | $10.46 | $10.46 | 1,600 |
| 2011-10-18 | $10.40 | $10.40 | 1,000 |
| 2011-10-17 | $10.37 | $10.37 | 1,500 |
| 2011-10-14 | $10.39 | $10.39 | 400 |
| 2011-10-13 | $10.35 | $10.35 | 0 |
| 2011-10-12 | $10.35 | $10.35 | 200 |
| 2011-10-11 | $10.28 | $10.28 | 1,000 |
| 2011-10-10 | $9.99 | $9.99 | 0 |
| 2011-10-07 | $9.99 | $9.99 | 0 |
| 2011-10-06 | $9.99 | $9.99 | 0 |
| 2011-10-05 | $9.99 | $9.99 | 200 |
| 2011-10-04 | $9.34 | $9.34 | 15,000 |
| 2011-10-03 | $9.61 | $9.61 | 4,400 |
| 2011-09-30 | $9.97 | $9.97 | 1,900 |
| 2011-09-29 | $10.12 | $10.12 | 0 |
| 2011-09-28 | $10.12 | $10.12 | 600 |
| 2011-09-27 | $10.07 | $10.07 | 0 |
| 2011-09-26 | $10.07 | $10.07 | 0 |
| 2011-09-23 | $10.07 | $10.07 | 1,000 |
| 2011-09-22 | $10.25 | $10.25 | 5,000 |
| 2011-09-21 | $10.48 | $10.48 | 3,000 |
| 2011-09-20 | $10.71 | $10.71 | 0 |
| 2011-09-19 | $10.71 | $10.71 | 4,000 |
| 2011-09-16 | $10.49 | $10.49 | 0 |
| 2011-09-15 | $10.49 | $10.49 | 0 |
| 2011-09-14 | $10.49 | $10.49 | 800 |
| 2011-09-13 | $10.38 | $10.38 | 0 |
| 2011-09-12 | $10.38 | $10.38 | 0 |
| 2011-09-09 | $10.38 | $10.38 | 0 |
| 2011-09-08 | $10.38 | $10.38 | 0 |
| 2011-09-07 | $10.38 | $10.38 | 200 |
| 2011-09-06 | $10.23 | $10.23 | 10,300 |
| 2011-09-02 | $10.40 | $10.40 | 10,000 |
| 2011-09-01 | $10.51 | $10.51 | 0 |
| 2011-08-31 | $10.51 | $10.51 | 3,300 |
| 2011-08-30 | $10.52 | $10.52 | 200 |
| 2011-08-29 | $10.50 | $10.50 | 2,000 |
| 2011-08-26 | $10.50 | $10.50 | 0 |
| 2011-08-25 | $10.50 | $10.50 | 1,000 |
| 2011-08-24 | $10.48 | $10.48 | 100 |
| 2011-08-23 | $10.59 | $10.59 | 10,800 |
| 2011-08-22 | $10.62 | $10.62 | 1,600 |
| 2011-08-19 | $10.55 | $10.55 | 200 |
| 2011-08-18 | $10.59 | $10.59 | 21,000 |
| 2011-08-17 | $10.69 | $10.69 | 0 |
| 2011-08-16 | $10.69 | $10.69 | 2,800 |
| 2011-08-15 | $10.72 | $10.72 | 1,400 |
| 2011-08-12 | $10.70 | $10.70 | 100 |
| 2011-08-11 | $10.47 | $10.47 | 1,500 |
| 2011-08-10 | $10.48 | $10.48 | 3,000 |
| 2011-08-09 | $10.07 | $10.07 | 7,500 |
| 2011-08-08 | $10.09 | $10.09 | 500 |
| 2011-08-05 | $10.30 | $10.30 | 1,100 |
| 2011-08-04 | $10.40 | $10.40 | 3,400 |
| 2011-08-03 | $10.36 | $10.36 | 3,100 |
| 2011-08-02 | $11.09 | $11.09 | 1,300 |
| 2011-08-01 | $11.54 | $11.54 | 0 |
| 2011-07-29 | $11.54 | $11.54 | 0 |
| 2011-07-28 | $11.54 | $11.54 | 200 |
| 2011-07-27 | $11.64 | $11.64 | 0 |
| 2011-07-26 | $11.64 | $11.64 | 0 |
| 2011-07-25 | $11.64 | $11.64 | 500 |
| 2011-07-22 | $11.54 | $11.54 | 0 |
| 2011-07-21 | $11.54 | $11.54 | 100 |
| 2011-07-20 | $11.24 | $11.24 | 0 |
| 2011-07-19 | $11.24 | $11.24 | 0 |
| 2011-07-18 | $11.24 | $11.24 | 0 |
| 2011-07-15 | $11.24 | $11.24 | 0 |
| 2011-07-14 | $11.24 | $11.24 | 0 |
| 2011-07-13 | $11.24 | $11.24 | 0 |
| 2011-07-12 | $11.24 | $11.24 | 0 |
| 2011-07-11 | $11.24 | $11.24 | 0 |
| 2011-07-08 | $11.24 | $11.24 | 1,700 |
| 2011-07-07 | $11.16 | $11.16 | 0 |
| 2011-07-06 | $11.16 | $11.16 | 200 |
| 2011-07-05 | $11.19 | $11.19 | 0 |
| 2011-07-01 | $11.19 | $11.19 | 0 |
| 2011-06-30 | $11.19 | $11.19 | 0 |
| 2011-06-29 | $11.19 | $11.19 | 10,000 |
| 2011-06-28 | $11.04 | $11.04 | 0 |
| 2011-06-27 | $11.04 | $11.04 | 2,900 |
| 2011-06-24 | $10.92 | $10.92 | 900 |
| 2011-06-23 | $11.18 | $11.18 | 0 |
| 2011-06-22 | $11.18 | $11.18 | 700 |
| 2011-06-21 | $10.90 | $10.90 | 500 |
| 2011-06-20 | $10.86 | $10.86 | 100 |
| 2011-06-17 | $10.86 | $10.86 | 400 |
| 2011-06-16 | $10.85 | $10.85 | 2,400 |
| 2011-06-15 | $11.00 | $11.00 | 4,000 |
| 2011-06-14 | $11.12 | $11.12 | 1,500 |
| 2011-06-13 | $11.02 | $11.02 | 900 |
| 2011-06-10 | $11.02 | $11.02 | 600 |
| 2011-06-09 | $11.13 | $11.13 | 600 |
| 2011-06-08 | $10.90 | $10.90 | 3,500 |
| 2011-06-07 | $10.99 | $10.99 | 2,000 |
| 2011-06-06 | $11.20 | $11.20 | 400 |
| 2011-06-03 | $11.15 | $11.15 | 900 |
| 2011-06-02 | $11.14 | $11.14 | 2,000 |
| 2011-06-01 | $11.26 | $11.26 | 400 |
| 2011-05-31 | $11.02 | $11.02 | 0 |
| 2011-05-27 | $11.02 | $11.02 | 200 |
| 2011-05-26 | $11.07 | $11.07 | 10,300 |
| 2011-05-25 | $10.81 | $10.81 | 0 |
| 2011-05-24 | $10.81 | $10.81 | 10,000 |
| 2011-05-23 | $10.91 | $10.91 | 0 |
| 2011-05-20 | $10.91 | $10.91 | 4,200 |
| 2011-05-19 | $10.86 | $10.86 | 6,400 |
| 2011-05-18 | $10.83 | $10.83 | 4,600 |
| 2011-05-17 | $10.73 | $10.73 | 1,700 |
| 2011-05-16 | $10.82 | $10.82 | 4,300 |
| 2011-05-13 | $10.85 | $10.85 | 23,100 |
| 2011-05-12 | $10.89 | $10.89 | 13,600 |
| 2011-05-11 | $10.88 | $10.88 | 900 |
| 2011-05-10 | $10.95 | $10.95 | 200 |
| 2011-05-09 | $10.87 | $10.87 | 1,100 |
| 2011-05-06 | $10.98 | $10.98 | 0 |
| 2011-05-05 | $10.98 | $10.98 | 0 |
| 2011-05-04 | $10.98 | $10.98 | 1,900 |
| 2011-05-03 | $11.20 | $11.20 | 0 |
| 2011-05-02 | $11.20 | $11.20 | 0 |
| 2011-04-29 | $11.20 | $11.20 | 1,800 |
| 2011-04-28 | $11.22 | $11.22 | 2,800 |
| 2011-04-27 | $11.16 | $11.16 | 0 |
| 2011-04-26 | $11.16 | $11.16 | 3,800 |
| 2011-04-25 | $11.12 | $11.12 | 900 |
| 2011-04-21 | $11.21 | $11.21 | 1,100 |
| 2011-04-20 | $11.01 | $11.01 | 0 |
| 2011-04-19 | $11.01 | $11.01 | 0 |
| 2011-04-18 | $11.01 | $11.01 | 1,000 |
| 2011-04-15 | $11.01 | $11.01 | 2,700 |
| 2011-04-14 | $11.14 | $11.14 | 1,800 |
| 2011-04-13 | $11.08 | $11.08 | 0 |
| 2011-04-12 | $11.08 | $11.08 | 300 |
| 2011-04-11 | $11.15 | $11.15 | 0 |
| 2011-04-08 | $11.15 | $11.15 | 0 |
| 2011-04-07 | $11.15 | $11.15 | 1,900 |
| 2011-04-06 | $11.11 | $11.11 | 1,000 |
| 2011-04-05 | $11.01 | $11.01 | 5,800 |
| 2011-04-04 | $11.01 | $11.01 | 1,000 |
| 2011-04-01 | $11.19 | $11.19 | 0 |
| 2011-03-31 | $11.19 | $11.19 | 0 |
| 2011-03-30 | $11.19 | $11.19 | 0 |
| 2011-03-29 | $11.19 | $11.19 | 1,800 |
| 2011-03-28 | $11.29 | $11.29 | 0 |
| 2011-03-25 | $11.29 | $11.29 | 900 |
| 2011-03-24 | $11.24 | $11.24 | 3,600 |
| 2011-03-23 | $10.86 | $10.86 | 0 |
| 2011-03-22 | $10.86 | $10.86 | 0 |
| 2011-03-21 | $10.86 | $10.86 | 0 |
| 2011-03-18 | $10.86 | $10.86 | 1,000 |
| 2011-03-17 | $10.73 | $10.73 | 400 |
| 2011-03-16 | $10.78 | $10.78 | 1,500 |
| 2011-03-15 | $10.74 | $10.74 | 400 |
| 2011-03-14 | $11.02 | $11.02 | 0 |
| 2011-03-11 | $11.02 | $11.02 | 0 |
| 2011-03-10 | $11.02 | $11.02 | 3,800 |
| 2011-03-09 | $11.12 | $11.12 | 200 |
| 2011-03-08 | $11.23 | $11.23 | 0 |
| 2011-03-07 | $11.23 | $11.23 | 3,000 |
| 2011-03-04 | $11.30 | $11.30 | 0 |
| 2011-03-03 | $11.30 | $11.30 | 0 |
| 2011-03-02 | $11.30 | $11.30 | 500 |
| 2011-03-01 | $10.94 | $10.94 | 0 |
| 2011-02-28 | $10.94 | $10.94 | 0 |
| 2011-02-25 | $10.94 | $10.94 | 0 |
| 2011-02-24 | $10.94 | $10.94 | 3,500 |
| 2011-02-23 | $10.94 | $10.94 | 0 |
| 2011-02-22 | $10.94 | $10.94 | 0 |
| 2011-02-18 | $10.94 | $10.94 | 0 |
| 2011-02-17 | $10.94 | $10.94 | 500 |
| 2011-02-16 | $10.94 | $10.94 | 2,100 |
| 2011-02-15 | $10.79 | $10.79 | 0 |
| 2011-02-14 | $10.79 | $10.79 | 0 |
| 2011-02-11 | $10.79 | $10.79 | 0 |
| 2011-02-10 | $10.79 | $10.79 | 900 |
| 2011-02-09 | $10.92 | $10.92 | 0 |
| 2011-02-08 | $10.92 | $10.92 | 0 |
| 2011-02-07 | $10.92 | $10.92 | 0 |
| 2011-02-04 | $10.92 | $10.92 | 0 |
| 2011-02-03 | $10.92 | $10.92 | 0 |
| 2011-02-02 | $10.92 | $10.92 | 0 |
| 2011-02-01 | $10.92 | $10.92 | 0 |
| 2011-01-31 | $10.92 | $10.92 | 0 |
| 2011-01-28 | $10.92 | $10.92 | 0 |
| 2011-01-27 | $10.92 | $10.92 | 0 |
| 2011-01-26 | $10.92 | $10.92 | 0 |
| 2011-01-25 | $10.92 | $10.92 | 0 |
| 2011-01-24 | $10.92 | $10.92 | 0 |
| 2011-01-21 | $10.92 | $10.92 | 2,500 |
| 2011-01-20 | $10.75 | $10.75 | 1,600 |
| 2011-01-19 | $10.85 | $10.85 | 0 |
| 2011-01-18 | $10.85 | $10.85 | 0 |
| 2011-01-14 | $10.85 | $10.85 | 0 |
| 2011-01-13 | $10.85 | $10.85 | 0 |
| 2011-01-12 | $10.85 | $10.85 | 0 |
| 2011-01-11 | $10.85 | $10.85 | 0 |
| 2011-01-10 | $10.85 | $10.85 | 0 |
| 2011-01-07 | $10.85 | $10.85 | 400 |
| 2011-01-06 | $10.77 | $10.77 | 700 |
| 2011-01-05 | $10.82 | $10.82 | 1,400 |
| 2011-01-04 | $10.72 | $10.72 | 700 |
| 2011-01-03 | $10.68 | $10.68 | 0 |