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
- 1997-12-29 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 | $12.82 | $13.33 | 18,500 |
| 2011-12-29 | $12.88 | $13.39 | 12,100 |
| 2011-12-28 | $12.49 | $12.99 | 7,500 |
| 2011-12-27 | $12.91 | $13.42 | 22,900 |
| 2011-12-23 | $12.83 | $13.34 | 10,700 |
| 2011-12-22 | $12.78 | $13.29 | 10,100 |
| 2011-12-21 | $12.75 | $13.26 | 11,800 |
| 2011-12-20 | $12.90 | $13.41 | 29,900 |
| 2011-12-19 | $11.96 | $12.44 | 76,300 |
| 2011-12-16 | $12.00 | $12.48 | 59,900 |
| 2011-12-15 | $11.94 | $12.42 | 22,000 |
| 2011-12-14 | $11.95 | $12.43 | 24,900 |
| 2011-12-13 | $11.85 | $12.32 | 8,700 |
| 2011-12-12 | $11.86 | $12.33 | 20,300 |
| 2011-12-09 | $11.93 | $12.41 | 28,800 |
| 2011-12-08 | $11.85 | $12.22 | 15,900 |
| 2011-12-07 | $11.90 | $12.27 | 16,900 |
| 2011-12-06 | $11.87 | $12.24 | 12,800 |
| 2011-12-05 | $11.97 | $12.34 | 25,600 |
| 2011-12-02 | $11.84 | $12.21 | 28,800 |
| 2011-12-01 | $11.21 | $11.56 | 29,000 |
| 2011-11-30 | $11.08 | $11.42 | 60,100 |
| 2011-11-29 | $10.56 | $10.89 | 25,600 |
| 2011-11-28 | $10.50 | $10.83 | 44,900 |
| 2011-11-25 | $10.01 | $10.32 | 8,800 |
| 2011-11-23 | $10.63 | $10.96 | 22,200 |
| 2011-11-22 | $11.05 | $11.39 | 5,100 |
| 2011-11-21 | $11.14 | $11.49 | 16,200 |
| 2011-11-18 | $11.24 | $11.59 | 11,500 |
| 2011-11-17 | $11.39 | $11.74 | 26,300 |
| 2011-11-16 | $11.34 | $11.69 | 10,000 |
| 2011-11-15 | $11.68 | $12.04 | 11,500 |
| 2011-11-14 | $11.31 | $11.66 | 27,800 |
| 2011-11-11 | $11.39 | $11.74 | 18,500 |
| 2011-11-10 | $11.31 | $11.66 | 14,800 |
| 2011-11-09 | $11.22 | $11.57 | 30,500 |
| 2011-11-08 | $11.53 | $11.89 | 13,200 |
| 2011-11-07 | $11.49 | $11.85 | 122,900 |
| 2011-11-04 | $11.64 | $12.00 | 5,800 |
| 2011-11-03 | $11.69 | $12.05 | 25,700 |
| 2011-11-02 | $11.36 | $11.71 | 36,400 |
| 2011-11-01 | $11.08 | $11.42 | 23,100 |
| 2011-10-31 | $11.36 | $11.71 | 22,800 |
| 2011-10-28 | $11.29 | $11.64 | 38,200 |
| 2011-10-27 | $11.60 | $11.96 | 91,500 |
| 2011-10-26 | $10.53 | $10.86 | 12,100 |
| 2011-10-25 | $10.01 | $10.32 | 13,000 |
| 2011-10-24 | $10.50 | $10.83 | 20,300 |
| 2011-10-21 | $10.26 | $10.58 | 62,800 |
| 2011-10-20 | $10.07 | $10.38 | 26,000 |
| 2011-10-19 | $10.11 | $10.42 | 14,900 |
| 2011-10-18 | $10.09 | $10.40 | 28,400 |
| 2011-10-17 | $9.74 | $10.04 | 30,000 |
| 2011-10-14 | $10.17 | $10.49 | 17,800 |
| 2011-10-13 | $10.14 | $10.46 | 7,400 |
| 2011-10-12 | $10.22 | $10.54 | 32,300 |
| 2011-10-11 | $9.95 | $10.26 | 16,400 |
| 2011-10-10 | $10.30 | $10.62 | 33,700 |
| 2011-10-07 | $9.98 | $10.29 | 16,700 |
| 2011-10-06 | $10.25 | $10.57 | 31,000 |
| 2011-10-05 | $10.25 | $10.57 | 20,400 |
| 2011-10-04 | $10.74 | $11.07 | 36,900 |
| 2011-10-03 | $9.34 | $9.63 | 50,200 |
| 2011-09-30 | $9.77 | $10.07 | 24,100 |
| 2011-09-29 | $9.95 | $10.26 | 19,800 |
| 2011-09-28 | $9.59 | $9.89 | 19,400 |
| 2011-09-27 | $9.95 | $10.26 | 54,000 |
| 2011-09-26 | $9.77 | $10.07 | 60,900 |
| 2011-09-23 | $9.80 | $10.10 | 54,500 |
| 2011-09-22 | $9.69 | $9.99 | 38,600 |
| 2011-09-21 | $10.06 | $10.37 | 20,600 |
| 2011-09-20 | $10.18 | $10.50 | 19,300 |
| 2011-09-19 | $10.44 | $10.76 | 19,900 |
| 2011-09-16 | $10.92 | $11.26 | 63,000 |
| 2011-09-15 | $10.52 | $10.85 | 15,000 |
| 2011-09-14 | $10.66 | $10.99 | 12,600 |
| 2011-09-13 | $10.25 | $10.57 | 8,700 |
| 2011-09-12 | $10.10 | $10.41 | 27,100 |
| 2011-09-09 | $10.03 | $10.34 | 27,400 |
| 2011-09-08 | $10.76 | $10.99 | 14,300 |
| 2011-09-07 | $11.25 | $11.49 | 122,000 |
| 2011-09-06 | $10.97 | $11.21 | 17,100 |
| 2011-09-02 | $10.25 | $10.47 | 32,800 |
| 2011-09-01 | $10.56 | $10.79 | 15,800 |
| 2011-08-31 | $11.10 | $11.34 | 12,900 |
| 2011-08-30 | $11.33 | $11.57 | 17,500 |
| 2011-08-29 | $11.56 | $11.81 | 33,400 |
| 2011-08-26 | $10.90 | $11.13 | 13,600 |
| 2011-08-25 | $10.71 | $10.94 | 17,400 |
| 2011-08-24 | $11.01 | $11.25 | 5,000 |
| 2011-08-23 | $10.55 | $10.78 | 27,300 |
| 2011-08-22 | $10.26 | $10.48 | 35,200 |
| 2011-08-19 | $10.37 | $10.59 | 15,700 |
| 2011-08-18 | $10.38 | $10.60 | 44,000 |
| 2011-08-17 | $10.81 | $11.04 | 15,300 |
| 2011-08-16 | $10.52 | $10.75 | 20,800 |
| 2011-08-15 | $10.89 | $11.12 | 40,000 |
| 2011-08-12 | $10.89 | $11.12 | 12,000 |
| 2011-08-11 | $11.04 | $11.28 | 33,400 |
| 2011-08-10 | $10.67 | $10.90 | 16,900 |
| 2011-08-09 | $11.12 | $11.36 | 45,500 |
| 2011-08-08 | $11.12 | $11.36 | 67,300 |
| 2011-08-05 | $11.40 | $11.65 | 31,800 |
| 2011-08-04 | $11.42 | $11.67 | 37,400 |
| 2011-08-03 | $12.19 | $12.45 | 14,400 |
| 2011-08-02 | $11.98 | $12.24 | 16,300 |
| 2011-08-01 | $12.27 | $12.53 | 30,100 |
| 2011-07-29 | $12.21 | $12.47 | 16,400 |
| 2011-07-28 | $12.28 | $12.54 | 16,000 |
| 2011-07-27 | $12.20 | $12.46 | 44,500 |
| 2011-07-26 | $11.94 | $12.20 | 27,000 |
| 2011-07-25 | $12.05 | $12.31 | 20,400 |
| 2011-07-22 | $12.29 | $12.55 | 3,900 |
| 2011-07-21 | $12.42 | $12.69 | 13,900 |
| 2011-07-20 | $12.12 | $12.38 | 8,800 |
| 2011-07-19 | $12.21 | $12.47 | 12,400 |
| 2011-07-18 | $11.77 | $12.02 | 35,700 |
| 2011-07-15 | $12.16 | $12.42 | 20,900 |
| 2011-07-14 | $12.27 | $12.53 | 21,400 |
| 2011-07-13 | $12.32 | $12.59 | 13,500 |
| 2011-07-12 | $12.26 | $12.52 | 22,400 |
| 2011-07-11 | $12.42 | $12.69 | 27,900 |
| 2011-07-08 | $12.47 | $12.74 | 24,300 |
| 2011-07-07 | $12.50 | $12.77 | 34,300 |
| 2011-07-06 | $12.54 | $12.81 | 40,400 |
| 2011-07-05 | $12.26 | $12.52 | 34,100 |
| 2011-07-01 | $11.98 | $12.24 | 18,000 |
| 2011-06-30 | $11.88 | $12.14 | 33,000 |
| 2011-06-29 | $12.02 | $12.28 | 82,000 |
| 2011-06-28 | $12.38 | $12.65 | 41,600 |
| 2011-06-27 | $12.36 | $12.63 | 90,000 |
| 2011-06-24 | $11.73 | $11.98 | 1,284,100 |
| 2011-06-23 | $11.66 | $11.91 | 31,500 |
| 2011-06-22 | $11.96 | $12.22 | 55,200 |
| 2011-06-21 | $12.20 | $12.46 | 45,500 |
| 2011-06-20 | $12.00 | $12.26 | 38,100 |
| 2011-06-17 | $12.15 | $12.41 | 18,600 |
| 2011-06-16 | $11.99 | $12.25 | 31,400 |
| 2011-06-15 | $12.17 | $12.43 | 18,200 |
| 2011-06-14 | $12.23 | $12.49 | 21,900 |
| 2011-06-13 | $12.19 | $12.45 | 54,600 |
| 2011-06-10 | $11.95 | $12.21 | 41,800 |
| 2011-06-09 | $12.00 | $12.26 | 24,800 |
| 2011-06-08 | $12.27 | $12.53 | 18,500 |
| 2011-06-07 | $12.37 | $12.64 | 42,200 |
| 2011-06-06 | $12.37 | $12.64 | 67,100 |
| 2011-06-03 | $12.40 | $12.67 | 13,000 |
| 2011-06-02 | $12.43 | $12.70 | 16,300 |
| 2011-06-01 | $12.45 | $12.72 | 9,800 |
| 2011-05-31 | $12.48 | $12.75 | 18,400 |
| 2011-05-27 | $12.60 | $12.87 | 6,200 |
| 2011-05-26 | $12.50 | $12.77 | 10,100 |
| 2011-05-25 | $12.49 | $12.76 | 13,400 |
| 2011-05-24 | $12.58 | $12.85 | 9,600 |
| 2011-05-23 | $12.62 | $12.89 | 4,800 |
| 2011-05-20 | $12.74 | $13.01 | 3,200 |
| 2011-05-19 | $12.76 | $13.03 | 8,400 |
| 2011-05-18 | $12.90 | $13.18 | 16,800 |
| 2011-05-17 | $12.87 | $13.15 | 12,600 |
| 2011-05-16 | $12.91 | $13.19 | 26,800 |
| 2011-05-13 | $13.00 | $13.28 | 50,000 |
| 2011-05-12 | $12.52 | $12.79 | 21,900 |
| 2011-05-11 | $12.83 | $13.11 | 11,600 |
| 2011-05-10 | $13.03 | $13.31 | 20,400 |
| 2011-05-09 | $12.96 | $13.24 | 56,000 |
| 2011-05-06 | $12.98 | $13.26 | 27,000 |
| 2011-05-05 | $12.98 | $13.26 | 54,200 |
| 2011-05-04 | $13.00 | $13.28 | 87,700 |
| 2011-05-03 | $12.60 | $12.87 | 24,000 |
| 2011-05-02 | $12.39 | $12.66 | 38,000 |
| 2011-04-29 | $12.60 | $12.87 | 26,000 |
| 2011-04-28 | $12.49 | $12.76 | 164,000 |
| 2011-04-27 | $12.84 | $13.12 | 39,000 |
| 2011-04-26 | $13.25 | $13.54 | 131,800 |
| 2011-04-25 | $12.32 | $12.59 | 53,700 |
| 2011-04-21 | $12.25 | $12.51 | 9,400 |
| 2011-04-20 | $12.32 | $12.59 | 9,600 |
| 2011-04-19 | $12.16 | $12.42 | 31,700 |
| 2011-04-18 | $12.50 | $12.77 | 2,100 |
| 2011-04-15 | $12.41 | $12.68 | 5,500 |
| 2011-04-14 | $12.40 | $12.67 | 2,900 |
| 2011-04-13 | $12.58 | $12.85 | 4,900 |
| 2011-04-12 | $12.60 | $12.87 | 8,100 |
| 2011-04-11 | $12.70 | $12.97 | 23,900 |
| 2011-04-08 | $12.46 | $12.73 | 13,300 |
| 2011-04-07 | $12.40 | $12.67 | 0 |
| 2011-04-06 | $12.40 | $12.67 | 5,000 |
| 2011-04-05 | $12.25 | $12.51 | 9,900 |
| 2011-04-04 | $12.25 | $12.51 | 1,200 |
| 2011-04-01 | $12.06 | $12.32 | 5,000 |
| 2011-03-31 | $12.20 | $12.46 | 0 |
| 2011-03-30 | $12.20 | $12.46 | 5,200 |
| 2011-03-29 | $12.23 | $12.49 | 4,500 |
| 2011-03-28 | $12.28 | $12.54 | 4,500 |
| 2011-03-25 | $12.35 | $12.62 | 2,500 |
| 2011-03-24 | $12.36 | $12.63 | 1,500 |
| 2011-03-23 | $12.23 | $12.49 | 36,600 |
| 2011-03-22 | $12.06 | $12.32 | 1,200 |
| 2011-03-21 | $12.25 | $12.51 | 1,900 |
| 2011-03-18 | $12.39 | $12.66 | 9,200 |
| 2011-03-17 | $12.34 | $12.61 | 16,400 |
| 2011-03-16 | $12.23 | $12.49 | 3,500 |
| 2011-03-15 | $12.37 | $12.64 | 700 |
| 2011-03-14 | $12.33 | $12.60 | 9,800 |
| 2011-03-11 | $12.30 | $12.56 | 28,800 |
| 2011-03-10 | $12.21 | $12.47 | 9,400 |
| 2011-03-09 | $12.33 | $12.60 | 1,100 |
| 2011-03-08 | $12.39 | $12.66 | 400 |
| 2011-03-07 | $12.50 | $12.77 | 10,500 |
| 2011-03-04 | $12.31 | $12.57 | 3,500 |
| 2011-03-03 | $12.67 | $12.94 | 2,600 |
| 2011-03-02 | $12.75 | $13.02 | 17,800 |
| 2011-03-01 | $12.40 | $12.67 | 2,700 |
| 2011-02-28 | $12.43 | $12.70 | 5,200 |
| 2011-02-25 | $12.24 | $12.50 | 7,600 |
| 2011-02-24 | $12.40 | $12.67 | 4,600 |
| 2011-02-23 | $12.31 | $12.57 | 1,300 |
| 2011-02-22 | $12.23 | $12.49 | 10,300 |
| 2011-02-18 | $12.35 | $12.62 | 4,400 |
| 2011-02-17 | $12.28 | $12.54 | 7,900 |
| 2011-02-16 | $12.26 | $12.52 | 9,900 |
| 2011-02-15 | $12.20 | $12.46 | 7,900 |
| 2011-02-14 | $12.34 | $12.61 | 8,900 |
| 2011-02-11 | $12.17 | $12.43 | 2,800 |
| 2011-02-10 | $12.31 | $12.57 | 2,100 |
| 2011-02-09 | $12.30 | $12.56 | 4,900 |
| 2011-02-08 | $12.29 | $12.55 | 2,400 |
| 2011-02-07 | $12.41 | $12.68 | 1,400 |
| 2011-02-04 | $12.38 | $12.65 | 16,900 |
| 2011-02-03 | $12.30 | $12.56 | 8,300 |
| 2011-02-02 | $12.60 | $12.87 | 24,500 |
| 2011-02-01 | $12.69 | $12.96 | 19,500 |
| 2011-01-31 | $12.36 | $12.63 | 20,700 |
| 2011-01-28 | $12.12 | $12.38 | 29,300 |
| 2011-01-27 | $12.22 | $12.48 | 48,700 |
| 2011-01-26 | $11.65 | $11.90 | 3,300 |
| 2011-01-25 | $11.54 | $11.79 | 4,800 |
| 2011-01-24 | $11.61 | $11.86 | 5,500 |
| 2011-01-21 | $11.50 | $11.75 | 12,500 |
| 2011-01-20 | $11.57 | $11.82 | 9,500 |
| 2011-01-19 | $11.49 | $11.74 | 11,700 |
| 2011-01-18 | $11.64 | $11.89 | 31,000 |
| 2011-01-14 | $11.66 | $11.91 | 13,600 |
| 2011-01-13 | $11.70 | $11.95 | 30,300 |
| 2011-01-12 | $11.71 | $11.96 | 19,200 |
| 2011-01-11 | $11.93 | $12.19 | 97,900 |
| 2011-01-10 | $10.08 | $10.30 | 2,300 |
| 2011-01-07 | $10.03 | $10.25 | 8,000 |
| 2011-01-06 | $10.07 | $10.29 | 2,800 |
| 2011-01-05 | $10.07 | $10.29 | 1,900 |
| 2011-01-04 | $10.06 | $10.28 | 24,700 |
| 2011-01-03 | $10.18 | $10.40 | 10,000 |