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
- 2010-06-07 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 | $10.43 | $10.43 | 0 |
| 2011-12-29 | $10.43 | $10.43 | 0 |
| 2011-12-28 | $10.43 | $10.43 | 0 |
| 2011-12-27 | $10.43 | $10.43 | 183 |
| 2011-12-23 | $10.21 | $10.21 | 0 |
| 2011-12-22 | $10.21 | $10.21 | 0 |
| 2011-12-21 | $10.21 | $10.21 | 0 |
| 2011-12-20 | $10.21 | $10.21 | 0 |
| 2011-12-19 | $10.21 | $10.21 | 0 |
| 2011-12-16 | $10.21 | $10.21 | 0 |
| 2011-12-15 | $10.21 | $10.21 | 183 |
| 2011-12-14 | $10.04 | $10.04 | 275 |
| 2011-12-13 | $10.10 | $10.10 | 824 |
| 2011-12-12 | $10.17 | $10.17 | 824 |
| 2011-12-09 | $10.27 | $10.27 | 183 |
| 2011-12-08 | $10.55 | $10.55 | 0 |
| 2011-12-07 | $10.55 | $10.55 | 0 |
| 2011-12-06 | $10.55 | $10.55 | 0 |
| 2011-12-05 | $10.55 | $10.55 | 0 |
| 2011-12-02 | $10.55 | $10.55 | 0 |
| 2011-12-01 | $10.55 | $10.55 | 0 |
| 2011-11-30 | $10.55 | $10.55 | 916 |
| 2011-11-29 | $10.73 | $10.73 | 0 |
| 2011-11-28 | $10.73 | $10.73 | 550 |
| 2011-11-25 | $10.92 | $10.92 | 0 |
| 2011-11-23 | $10.92 | $10.92 | 0 |
| 2011-11-22 | $10.92 | $10.92 | 0 |
| 2011-11-21 | $10.92 | $10.92 | 0 |
| 2011-11-18 | $10.92 | $10.92 | 0 |
| 2011-11-17 | $10.92 | $10.92 | 0 |
| 2011-11-16 | $10.92 | $10.92 | 0 |
| 2011-11-15 | $10.92 | $10.92 | 0 |
| 2011-11-14 | $10.92 | $10.92 | 0 |
| 2011-11-11 | $10.92 | $10.92 | 2,290 |
| 2011-11-10 | $10.85 | $10.85 | 0 |
| 2011-11-09 | $10.85 | $10.85 | 0 |
| 2011-11-08 | $10.85 | $10.85 | 0 |
| 2011-11-07 | $10.85 | $10.85 | 0 |
| 2011-11-04 | $10.85 | $10.85 | 0 |
| 2011-11-03 | $10.85 | $10.85 | 2,382 |
| 2011-11-02 | $10.88 | $10.88 | 0 |
| 2011-11-01 | $10.88 | $10.88 | 0 |
| 2011-10-31 | $10.88 | $10.88 | 0 |
| 2011-10-28 | $10.88 | $10.88 | 0 |
| 2011-10-27 | $10.88 | $10.88 | 275 |
| 2011-10-26 | $10.90 | $10.90 | 0 |
| 2011-10-25 | $10.90 | $10.90 | 0 |
| 2011-10-24 | $10.90 | $10.90 | 3,481 |
| 2011-10-21 | $11.14 | $11.14 | 275 |
| 2011-10-20 | $10.80 | $10.80 | 0 |
| 2011-10-19 | $10.80 | $10.80 | 0 |
| 2011-10-18 | $10.80 | $10.80 | 0 |
| 2011-10-17 | $10.80 | $10.80 | 0 |
| 2011-10-14 | $10.80 | $10.80 | 0 |
| 2011-10-13 | $10.80 | $10.80 | 0 |
| 2011-10-12 | $10.80 | $10.80 | 0 |
| 2011-10-11 | $10.80 | $10.80 | 183 |
| 2011-10-10 | $10.91 | $10.91 | 183 |
| 2011-10-07 | $10.76 | $10.76 | 0 |
| 2011-10-06 | $10.76 | $10.76 | 4,672 |
| 2011-10-05 | $10.46 | $10.46 | 1,832 |
| 2011-10-04 | $10.37 | $10.37 | 183 |
| 2011-10-03 | $10.61 | $10.61 | 0 |
| 2011-09-30 | $10.61 | $10.61 | 0 |
| 2011-09-29 | $10.61 | $10.61 | 0 |
| 2011-09-28 | $10.61 | $10.61 | 183 |
| 2011-09-27 | $10.59 | $10.59 | 183 |
| 2011-09-26 | $10.93 | $10.93 | 0 |
| 2011-09-23 | $10.93 | $10.93 | 0 |
| 2011-09-22 | $10.93 | $10.93 | 0 |
| 2011-09-21 | $10.93 | $10.93 | 458 |
| 2011-09-20 | $10.82 | $10.82 | 183 |
| 2011-09-19 | $10.60 | $10.60 | 183 |
| 2011-09-16 | $10.63 | $10.63 | 0 |
| 2011-09-15 | $10.63 | $10.63 | 1,832 |
| 2011-09-14 | $10.46 | $10.46 | 0 |
| 2011-09-13 | $10.46 | $10.46 | 0 |
| 2011-09-12 | $10.46 | $10.46 | 824 |
| 2011-09-09 | $11.09 | $11.09 | 0 |
| 2011-09-08 | $11.09 | $11.09 | 0 |
| 2011-09-07 | $11.09 | $11.09 | 0 |
| 2011-09-06 | $11.09 | $11.09 | 0 |
| 2011-09-02 | $11.09 | $11.09 | 1,191 |
| 2011-09-01 | $10.82 | $10.82 | 7,969 |
| 2011-08-31 | $10.95 | $10.95 | 1,099 |
| 2011-08-30 | $10.69 | $10.69 | 0 |
| 2011-08-29 | $10.69 | $10.69 | 0 |
| 2011-08-26 | $10.69 | $10.69 | 0 |
| 2011-08-25 | $10.69 | $10.69 | 0 |
| 2011-08-24 | $10.69 | $10.69 | 0 |
| 2011-08-23 | $10.69 | $10.69 | 0 |
| 2011-08-22 | $10.69 | $10.69 | 0 |
| 2011-08-19 | $10.69 | $10.69 | 0 |
| 2011-08-18 | $10.69 | $10.69 | 92 |
| 2011-08-17 | $10.27 | $10.27 | 0 |
| 2011-08-16 | $10.27 | $10.27 | 0 |
| 2011-08-15 | $10.27 | $10.27 | 0 |
| 2011-08-12 | $10.27 | $10.27 | 0 |
| 2011-08-11 | $10.27 | $10.27 | 0 |
| 2011-08-10 | $10.27 | $10.27 | 0 |
| 2011-08-09 | $10.27 | $10.27 | 183 |
| 2011-08-08 | $10.43 | $10.43 | 366 |
| 2011-08-05 | $10.67 | $10.67 | 0 |
| 2011-08-04 | $10.67 | $10.67 | 92 |
| 2011-08-03 | $10.36 | $10.36 | 0 |
| 2011-08-02 | $10.36 | $10.36 | 0 |
| 2011-08-01 | $10.36 | $10.36 | 183 |
| 2011-07-29 | $10.81 | $10.81 | 0 |
| 2011-07-28 | $10.81 | $10.81 | 0 |
| 2011-07-27 | $10.81 | $10.81 | 2,565 |
| 2011-07-26 | $10.80 | $10.80 | 183 |
| 2011-07-25 | $10.82 | $10.82 | 275 |
| 2011-07-22 | $10.69 | $10.69 | 0 |
| 2011-07-21 | $10.69 | $10.69 | 275 |
| 2011-07-20 | $10.69 | $10.69 | 0 |
| 2011-07-19 | $10.69 | $10.69 | 0 |
| 2011-07-18 | $10.69 | $10.69 | 0 |
| 2011-07-15 | $10.69 | $10.69 | 0 |
| 2011-07-14 | $10.69 | $10.69 | 0 |
| 2011-07-13 | $10.69 | $10.69 | 0 |
| 2011-07-12 | $10.69 | $10.69 | 0 |
| 2011-07-11 | $10.69 | $10.69 | 0 |
| 2011-07-08 | $10.69 | $10.69 | 0 |
| 2011-07-07 | $10.69 | $10.69 | 0 |
| 2011-07-06 | $10.69 | $10.69 | 0 |
| 2011-07-05 | $10.69 | $10.69 | 458 |
| 2011-07-01 | $10.64 | $10.64 | 1,466 |
| 2011-06-30 | $10.62 | $10.62 | 275 |
| 2011-06-29 | $10.27 | $10.27 | 0 |
| 2011-06-28 | $10.27 | $10.27 | 366 |
| 2011-06-27 | $10.19 | $10.19 | 0 |
| 2011-06-24 | $10.19 | $10.19 | 183 |
| 2011-06-23 | $10.15 | $10.15 | 183 |
| 2011-06-22 | $10.50 | $10.50 | 0 |
| 2011-06-21 | $10.50 | $10.50 | 0 |
| 2011-06-20 | $10.50 | $10.50 | 183 |
| 2011-06-17 | $10.51 | $10.51 | 458 |
| 2011-06-16 | $10.80 | $10.80 | 0 |
| 2011-06-15 | $10.80 | $10.80 | 0 |
| 2011-06-14 | $10.80 | $10.80 | 92 |
| 2011-06-13 | $10.70 | $10.70 | 0 |
| 2011-06-10 | $10.70 | $10.70 | 0 |
| 2011-06-09 | $10.70 | $10.70 | 0 |
| 2011-06-08 | $10.70 | $10.70 | 0 |
| 2011-06-07 | $10.70 | $10.70 | 0 |
| 2011-06-06 | $10.70 | $10.70 | 0 |
| 2011-06-03 | $10.70 | $10.70 | 0 |
| 2011-06-02 | $10.70 | $10.70 | 0 |
| 2011-06-01 | $10.70 | $10.70 | 458 |
| 2011-05-31 | $11.43 | $11.43 | 458 |
| 2011-05-27 | $11.00 | $11.00 | 158,376 |
| 2011-05-26 | $10.83 | $10.83 | 0 |
| 2011-05-25 | $10.83 | $10.83 | 0 |
| 2011-05-24 | $10.83 | $10.83 | 0 |
| 2011-05-23 | $10.83 | $10.83 | 0 |
| 2011-05-20 | $10.83 | $10.83 | 0 |
| 2011-05-19 | $10.83 | $10.83 | 131,721 |
| 2011-05-18 | $10.81 | $10.81 | 0 |
| 2011-05-17 | $10.81 | $10.81 | 183 |
| 2011-05-16 | $10.76 | $10.76 | 183 |
| 2011-05-13 | $11.32 | $11.32 | 0 |
| 2011-05-12 | $11.32 | $11.32 | 0 |
| 2011-05-11 | $11.32 | $11.32 | 916 |
| 2011-05-10 | $11.36 | $11.36 | 3,298 |
| 2011-05-09 | $10.82 | $10.82 | 0 |
| 2011-05-06 | $10.82 | $10.82 | 458 |
| 2011-05-05 | $11.03 | $11.03 | 0 |
| 2011-05-04 | $11.03 | $11.03 | 0 |
| 2011-05-03 | $11.03 | $11.03 | 0 |
| 2011-05-02 | $11.03 | $11.03 | 0 |
| 2011-04-29 | $11.03 | $11.03 | 0 |
| 2011-04-28 | $11.03 | $11.03 | 2,382 |
| 2011-04-27 | $10.98 | $10.98 | 0 |
| 2011-04-26 | $10.98 | $10.98 | 0 |
| 2011-04-25 | $10.98 | $10.98 | 183 |
| 2011-04-21 | $10.73 | $10.73 | 3,206 |
| 2011-04-20 | $10.66 | $10.66 | 458 |
| 2011-04-19 | $10.33 | $10.33 | 0 |
| 2011-04-18 | $10.33 | $10.33 | 458 |
| 2011-04-15 | $10.52 | $10.52 | 0 |
| 2011-04-14 | $10.52 | $10.52 | 0 |
| 2011-04-13 | $10.52 | $10.52 | 458 |
| 2011-04-12 | $10.68 | $10.68 | 0 |
| 2011-04-11 | $10.68 | $10.68 | 275 |
| 2011-04-08 | $10.36 | $10.36 | 550 |
| 2011-04-07 | $10.37 | $10.37 | 0 |
| 2011-04-06 | $10.37 | $10.37 | 458 |
| 2011-04-05 | $10.34 | $10.34 | 1,008 |
| 2011-04-04 | $10.31 | $10.31 | 0 |
| 2011-04-01 | $10.31 | $10.31 | 0 |
| 2011-03-31 | $10.31 | $10.31 | 0 |
| 2011-03-30 | $10.31 | $10.31 | 183 |
| 2011-03-29 | $10.21 | $10.21 | 0 |
| 2011-03-28 | $10.21 | $10.21 | 0 |
| 2011-03-25 | $10.21 | $10.21 | 0 |
| 2011-03-24 | $10.21 | $10.21 | 2,656 |
| 2011-03-23 | $10.10 | $10.10 | 0 |
| 2011-03-22 | $10.10 | $10.10 | 0 |
| 2011-03-21 | $10.10 | $10.10 | 0 |
| 2011-03-18 | $10.10 | $10.10 | 9,618 |
| 2011-03-17 | $9.85 | $9.85 | 92 |
| 2011-03-16 | $9.34 | $9.34 | 366 |
| 2011-03-15 | $10.10 | $10.10 | 0 |
| 2011-03-14 | $10.10 | $10.10 | 0 |
| 2011-03-11 | $10.10 | $10.10 | 0 |
| 2011-03-10 | $10.10 | $10.10 | 0 |
| 2011-03-09 | $10.10 | $10.10 | 1,099 |
| 2011-03-08 | $10.00 | $10.00 | 0 |
| 2011-03-07 | $10.00 | $10.00 | 0 |
| 2011-03-04 | $10.00 | $10.00 | 0 |
| 2011-03-03 | $10.00 | $10.00 | 1,649 |
| 2011-03-02 | $9.81 | $9.81 | 0 |
| 2011-03-01 | $9.81 | $9.81 | 183 |
| 2011-02-28 | $10.00 | $10.00 | 458 |
| 2011-02-25 | $9.84 | $9.84 | 0 |
| 2011-02-24 | $9.84 | $9.84 | 0 |
| 2011-02-23 | $9.84 | $9.84 | 0 |
| 2011-02-22 | $9.84 | $9.84 | 0 |
| 2011-02-18 | $9.84 | $9.84 | 0 |
| 2011-02-17 | $9.84 | $9.84 | 0 |
| 2011-02-16 | $9.84 | $9.84 | 4,305 |
| 2011-02-15 | $9.77 | $9.77 | 916 |
| 2011-02-14 | $9.81 | $9.81 | 0 |
| 2011-02-11 | $9.81 | $9.81 | 0 |
| 2011-02-10 | $9.81 | $9.81 | 366 |
| 2011-02-09 | $9.60 | $9.60 | 0 |
| 2011-02-08 | $9.60 | $9.60 | 0 |
| 2011-02-07 | $9.60 | $9.60 | 275 |
| 2011-02-04 | $9.53 | $9.53 | 733 |
| 2011-02-03 | $9.50 | $9.50 | 733 |
| 2011-02-02 | $9.71 | $9.71 | 0 |
| 2011-02-01 | $9.71 | $9.71 | 550 |
| 2011-01-31 | $9.39 | $9.39 | 0 |
| 2011-01-28 | $9.39 | $9.39 | 0 |
| 2011-01-27 | $9.39 | $9.39 | 92 |
| 2011-01-26 | $9.61 | $9.61 | 183 |
| 2011-01-25 | $9.32 | $9.32 | 641 |
| 2011-01-24 | $9.50 | $9.50 | 2,290 |
| 2011-01-21 | $9.36 | $9.36 | 2,290 |
| 2011-01-20 | $9.07 | $9.07 | 0 |
| 2011-01-19 | $9.07 | $9.07 | 0 |
| 2011-01-18 | $9.07 | $9.07 | 0 |
| 2011-01-14 | $9.07 | $9.07 | 366 |
| 2011-01-13 | $9.67 | $9.67 | 0 |
| 2011-01-12 | $9.67 | $9.67 | 0 |
| 2011-01-11 | $9.67 | $9.67 | 0 |
| 2011-01-10 | $9.67 | $9.67 | 0 |
| 2011-01-07 | $9.67 | $9.67 | 733 |
| 2011-01-06 | $9.29 | $9.29 | 0 |
| 2011-01-05 | $9.29 | $9.29 | 0 |
| 2011-01-04 | $9.29 | $9.29 | 0 |
| 2011-01-03 | $9.29 | $9.29 | 0 |