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
- 1994-04-04 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 | $11.50 | $11.50 | 400 |
| 2011-12-29 | $11.50 | $11.50 | 260 |
| 2011-12-28 | $11.50 | $11.50 | 140 |
| 2011-12-27 | $12.10 | $12.10 | 1,700 |
| 2011-12-23 | $11.50 | $11.50 | 280 |
| 2011-12-22 | $11.20 | $11.20 | 640 |
| 2011-12-21 | $11.80 | $11.80 | 130 |
| 2011-12-20 | $12.90 | $12.90 | 240 |
| 2011-12-19 | $11.80 | $11.80 | 490 |
| 2011-12-16 | $11.70 | $11.70 | 280 |
| 2011-12-15 | $11.30 | $11.30 | 290 |
| 2011-12-14 | $11.30 | $11.30 | 310 |
| 2011-12-13 | $11.70 | $11.70 | 430 |
| 2011-12-12 | $10.70 | $10.70 | 2,520 |
| 2011-12-09 | $11.00 | $11.00 | 660 |
| 2011-12-08 | $11.20 | $11.20 | 800 |
| 2011-12-07 | $12.30 | $12.30 | 3,130 |
| 2011-12-06 | $11.90 | $11.90 | 470 |
| 2011-12-05 | $12.20 | $12.20 | 5,880 |
| 2011-12-02 | $13.50 | $13.50 | 640 |
| 2011-12-01 | $13.60 | $13.60 | 1,580 |
| 2011-11-30 | $13.50 | $13.50 | 610 |
| 2011-11-29 | $14.60 | $14.60 | 1,470 |
| 2011-11-28 | $13.10 | $13.10 | 4,950 |
| 2011-11-25 | $13.80 | $13.80 | 670 |
| 2011-11-23 | $13.60 | $13.60 | 1,370 |
| 2011-11-22 | $14.40 | $14.40 | 3,120 |
| 2011-11-21 | $14.40 | $14.40 | 11,920 |
| 2011-11-18 | $12.60 | $12.60 | 11,830 |
| 2011-11-17 | $10.50 | $10.50 | 2,500 |
| 2011-11-16 | $9.00 | $9.00 | 3,630 |
| 2011-11-15 | $8.80 | $8.80 | 180 |
| 2011-11-14 | $8.80 | $8.80 | 27,470 |
| 2011-11-11 | $8.30 | $8.30 | 320 |
| 2011-11-10 | $8.80 | $8.80 | 900 |
| 2011-11-09 | $8.30 | $8.30 | 530 |
| 2011-11-08 | $8.10 | $8.10 | 680 |
| 2011-11-07 | $8.30 | $8.30 | 430 |
| 2011-11-04 | $8.70 | $8.70 | 100 |
| 2011-11-03 | $8.70 | $8.70 | 40 |
| 2011-11-02 | $8.10 | $8.10 | 260 |
| 2011-11-01 | $8.80 | $8.80 | 40 |
| 2011-10-31 | $8.40 | $8.40 | 220 |
| 2011-10-28 | $8.10 | $8.10 | 0 |
| 2011-10-27 | $8.10 | $8.10 | 140 |
| 2011-10-26 | $8.00 | $8.00 | 20 |
| 2011-10-25 | $8.70 | $8.70 | 110 |
| 2011-10-24 | $8.00 | $8.00 | 30 |
| 2011-10-21 | $8.00 | $8.00 | 0 |
| 2011-10-20 | $8.00 | $8.00 | 0 |
| 2011-10-19 | $8.00 | $8.00 | 30 |
| 2011-10-18 | $8.00 | $8.00 | 900 |
| 2011-10-17 | $8.10 | $8.10 | 260 |
| 2011-10-14 | $8.50 | $8.50 | 360 |
| 2011-10-13 | $8.50 | $8.50 | 250 |
| 2011-10-12 | $7.90 | $7.90 | 50 |
| 2011-10-11 | $7.50 | $7.50 | 1,900 |
| 2011-10-10 | $7.60 | $7.60 | 170 |
| 2011-10-07 | $8.80 | $8.80 | 480 |
| 2011-10-06 | $8.30 | $8.30 | 40 |
| 2011-10-05 | $8.80 | $8.80 | 3,650 |
| 2011-10-04 | $7.70 | $7.70 | 280 |
| 2011-10-03 | $7.70 | $7.70 | 220 |
| 2011-09-30 | $7.70 | $7.70 | 200 |
| 2011-09-29 | $9.30 | $9.30 | 1,160 |
| 2011-09-28 | $7.70 | $7.70 | 200 |
| 2011-09-27 | $7.70 | $7.70 | 140 |
| 2011-09-26 | $7.50 | $7.50 | 1,100 |
| 2011-09-23 | $7.50 | $7.50 | 0 |
| 2011-09-22 | $7.50 | $7.50 | 3,930 |
| 2011-09-21 | $8.10 | $8.10 | 60 |
| 2011-09-20 | $8.20 | $8.20 | 50 |
| 2011-09-19 | $8.50 | $8.50 | 0 |
| 2011-09-16 | $8.50 | $8.50 | 930 |
| 2011-09-15 | $8.40 | $8.40 | 1,110 |
| 2011-09-14 | $9.00 | $9.00 | 650 |
| 2011-09-13 | $8.30 | $8.30 | 1,070 |
| 2011-09-12 | $8.50 | $8.50 | 530 |
| 2011-09-09 | $8.50 | $8.50 | 100 |
| 2011-09-08 | $9.00 | $9.00 | 1,000 |
| 2011-09-07 | $9.00 | $9.00 | 1,100 |
| 2011-09-06 | $8.20 | $8.20 | 70 |
| 2011-09-02 | $9.00 | $9.00 | 850 |
| 2011-09-01 | $8.30 | $8.30 | 340 |
| 2011-08-31 | $8.20 | $8.20 | 590 |
| 2011-08-30 | $8.20 | $8.20 | 720 |
| 2011-08-29 | $8.40 | $8.40 | 860 |
| 2011-08-26 | $8.20 | $8.20 | 20 |
| 2011-08-25 | $8.30 | $8.30 | 400 |
| 2011-08-24 | $8.90 | $8.90 | 1,280 |
| 2011-08-23 | $8.30 | $8.30 | 20 |
| 2011-08-22 | $8.50 | $8.50 | 700 |
| 2011-08-19 | $8.20 | $8.20 | 0 |
| 2011-08-18 | $8.20 | $8.20 | 140 |
| 2011-08-17 | $8.80 | $8.80 | 330 |
| 2011-08-16 | $9.00 | $9.00 | 170 |
| 2011-08-15 | $8.20 | $8.20 | 1,160 |
| 2011-08-12 | $8.20 | $8.20 | 400 |
| 2011-08-11 | $8.00 | $8.00 | 970 |
| 2011-08-10 | $7.80 | $7.80 | 870 |
| 2011-08-09 | $7.90 | $7.90 | 880 |
| 2011-08-08 | $8.20 | $8.20 | 980 |
| 2011-08-05 | $8.30 | $8.30 | 1,150 |
| 2011-08-04 | $9.00 | $9.00 | 210 |
| 2011-08-03 | $8.70 | $8.70 | 610 |
| 2011-08-02 | $8.20 | $8.20 | 770 |
| 2011-08-01 | $8.30 | $8.30 | 1,670 |
| 2011-07-29 | $8.80 | $8.80 | 600 |
| 2011-07-28 | $8.30 | $8.30 | 1,310 |
| 2011-07-27 | $8.20 | $8.20 | 1,300 |
| 2011-07-26 | $8.40 | $8.40 | 0 |
| 2011-07-25 | $8.40 | $8.40 | 390 |
| 2011-07-22 | $8.60 | $8.60 | 810 |
| 2011-07-21 | $8.60 | $8.60 | 1,000 |
| 2011-07-20 | $8.20 | $8.20 | 1,070 |
| 2011-07-19 | $8.20 | $8.20 | 180 |
| 2011-07-18 | $8.20 | $8.20 | 220 |
| 2011-07-15 | $8.20 | $8.20 | 40 |
| 2011-07-14 | $8.40 | $8.40 | 1,690 |
| 2011-07-13 | $8.20 | $8.20 | 100 |
| 2011-07-12 | $8.50 | $8.50 | 190 |
| 2011-07-11 | $8.20 | $8.20 | 2,010 |
| 2011-07-08 | $8.30 | $8.30 | 510 |
| 2011-07-07 | $8.20 | $8.20 | 420 |
| 2011-07-06 | $8.10 | $8.10 | 230 |
| 2011-07-05 | $8.20 | $8.20 | 610 |
| 2011-07-01 | $8.50 | $8.50 | 940 |
| 2011-06-30 | $8.30 | $8.30 | 0 |
| 2011-06-29 | $8.30 | $8.30 | 860 |
| 2011-06-28 | $8.20 | $8.20 | 280 |
| 2011-06-27 | $8.20 | $8.20 | 190 |
| 2011-06-24 | $8.30 | $8.30 | 350 |
| 2011-06-23 | $8.40 | $8.40 | 1,350 |
| 2011-06-22 | $8.30 | $8.30 | 20 |
| 2011-06-21 | $8.20 | $8.20 | 180 |
| 2011-06-20 | $8.30 | $8.30 | 110 |
| 2011-06-17 | $8.50 | $8.50 | 100 |
| 2011-06-16 | $8.40 | $8.40 | 100 |
| 2011-06-15 | $8.40 | $8.40 | 40 |
| 2011-06-14 | $8.40 | $8.40 | 380 |
| 2011-06-13 | $8.30 | $8.30 | 160 |
| 2011-06-10 | $8.20 | $8.20 | 1,010 |
| 2011-06-09 | $8.20 | $8.20 | 620 |
| 2011-06-08 | $8.20 | $8.20 | 360 |
| 2011-06-07 | $8.20 | $8.20 | 630 |
| 2011-06-06 | $8.80 | $8.80 | 8,440 |
| 2011-06-03 | $9.20 | $9.20 | 0 |
| 2011-06-02 | $9.20 | $9.20 | 2,290 |
| 2011-06-01 | $9.00 | $9.00 | 940 |
| 2011-05-31 | $9.10 | $9.10 | 510 |
| 2011-05-27 | $9.20 | $9.20 | 900 |
| 2011-05-26 | $9.00 | $9.00 | 0 |
| 2011-05-25 | $9.00 | $9.00 | 120 |
| 2011-05-24 | $9.10 | $9.10 | 1,110 |
| 2011-05-23 | $9.00 | $9.00 | 1,660 |
| 2011-05-20 | $9.40 | $9.40 | 80 |
| 2011-05-19 | $9.40 | $9.40 | 1,070 |
| 2011-05-18 | $9.80 | $9.80 | 490 |
| 2011-05-17 | $9.50 | $9.50 | 1,550 |
| 2011-05-16 | $9.00 | $9.00 | 2,890 |
| 2011-05-13 | $10.80 | $10.80 | 750 |
| 2011-05-12 | $11.70 | $11.70 | 2,000 |
| 2011-05-11 | $11.00 | $11.00 | 2,680 |
| 2011-05-10 | $10.60 | $10.60 | 970 |
| 2011-05-09 | $10.00 | $10.00 | 210 |
| 2011-05-06 | $9.90 | $9.90 | 590 |
| 2011-05-05 | $9.30 | $9.30 | 830 |
| 2011-05-04 | $9.90 | $9.90 | 90 |
| 2011-05-03 | $9.90 | $9.90 | 470 |
| 2011-05-02 | $9.90 | $9.90 | 3,800 |
| 2011-04-29 | $10.40 | $10.40 | 60 |
| 2011-04-28 | $11.00 | $11.00 | 1,900 |
| 2011-04-27 | $10.60 | $10.60 | 370 |
| 2011-04-26 | $10.70 | $10.70 | 900 |
| 2011-04-25 | $10.80 | $10.80 | 820 |
| 2011-04-21 | $10.80 | $10.80 | 700 |
| 2011-04-20 | $11.40 | $11.40 | 1,210 |
| 2011-04-19 | $11.20 | $11.20 | 1,570 |
| 2011-04-18 | $11.40 | $11.40 | 3,620 |
| 2011-04-15 | $11.30 | $11.30 | 1,680 |
| 2011-04-14 | $11.00 | $11.00 | 750 |
| 2011-04-13 | $10.70 | $10.70 | 5,790 |
| 2011-04-12 | $11.50 | $11.50 | 330 |
| 2011-04-11 | $11.90 | $11.90 | 2,690 |
| 2011-04-08 | $12.20 | $12.20 | 2,330 |
| 2011-04-07 | $11.90 | $11.90 | 690 |
| 2011-04-06 | $11.70 | $11.70 | 2,040 |
| 2011-04-05 | $11.50 | $11.50 | 5,560 |
| 2011-04-04 | $11.90 | $11.90 | 4,010 |
| 2011-04-01 | $12.20 | $12.20 | 1,860 |
| 2011-03-31 | $12.00 | $12.00 | 7,830 |
| 2011-03-30 | $13.60 | $13.60 | 11,870 |
| 2011-03-29 | $14.00 | $14.00 | 69,120 |
| 2011-03-28 | $10.80 | $10.80 | 970 |
| 2011-03-25 | $11.80 | $11.80 | 360 |
| 2011-03-24 | $12.50 | $12.50 | 840 |
| 2011-03-23 | $10.90 | $10.90 | 900 |
| 2011-03-22 | $11.20 | $11.20 | 700 |
| 2011-03-21 | $12.30 | $12.30 | 1,340 |
| 2011-03-18 | $12.80 | $12.80 | 5,640 |
| 2011-03-17 | $12.40 | $12.40 | 360 |
| 2011-03-16 | $12.00 | $12.00 | 1,990 |
| 2011-03-15 | $11.90 | $11.90 | 1,890 |
| 2011-03-14 | $11.20 | $11.20 | 1,520 |
| 2011-03-11 | $12.30 | $12.30 | 240 |
| 2011-03-10 | $12.60 | $12.60 | 390 |
| 2011-03-09 | $13.00 | $13.00 | 2,370 |
| 2011-03-08 | $13.40 | $13.40 | 3,660 |
| 2011-03-07 | $13.90 | $13.90 | 60 |
| 2011-03-04 | $14.00 | $14.00 | 2,010 |
| 2011-03-03 | $13.50 | $13.50 | 350 |
| 2011-03-02 | $14.30 | $14.30 | 1,830 |
| 2011-03-01 | $14.70 | $14.70 | 1,690 |
| 2011-02-28 | $14.40 | $14.40 | 690 |
| 2011-02-25 | $13.90 | $13.90 | 1,140 |
| 2011-02-24 | $13.90 | $13.90 | 1,100 |
| 2011-02-23 | $14.30 | $14.30 | 110 |
| 2011-02-22 | $14.00 | $14.00 | 2,510 |
| 2011-02-18 | $13.80 | $13.80 | 3,170 |
| 2011-02-17 | $14.10 | $14.10 | 11,410 |
| 2011-02-16 | $16.30 | $16.30 | 13,250 |
| 2011-02-15 | $14.40 | $14.40 | 800 |
| 2011-02-14 | $14.00 | $14.00 | 1,690 |
| 2011-02-11 | $14.10 | $14.10 | 1,880 |
| 2011-02-10 | $14.90 | $14.90 | 1,020 |
| 2011-02-09 | $14.80 | $14.80 | 970 |
| 2011-02-08 | $15.00 | $15.00 | 2,150 |
| 2011-02-07 | $14.90 | $14.90 | 2,030 |
| 2011-02-04 | $14.10 | $14.10 | 2,330 |
| 2011-02-03 | $15.00 | $15.00 | 4,380 |
| 2011-02-02 | $15.10 | $15.10 | 11,750 |
| 2011-02-01 | $12.90 | $12.90 | 1,890 |
| 2011-01-31 | $13.10 | $13.10 | 10 |
| 2011-01-28 | $13.80 | $13.80 | 20 |
| 2011-01-27 | $13.20 | $13.20 | 10 |
| 2011-01-26 | $13.20 | $13.20 | 220 |
| 2011-01-25 | $14.00 | $14.00 | 120 |
| 2011-01-24 | $14.00 | $14.00 | 550 |
| 2011-01-21 | $13.90 | $13.90 | 30 |
| 2011-01-20 | $13.90 | $13.90 | 2,040 |
| 2011-01-19 | $14.40 | $14.40 | 2,660 |
| 2011-01-18 | $12.50 | $12.50 | 1,420 |
| 2011-01-14 | $13.20 | $13.20 | 830 |
| 2011-01-13 | $14.50 | $14.50 | 1,130 |
| 2011-01-12 | $14.10 | $14.10 | 2,070 |
| 2011-01-11 | $14.40 | $14.40 | 790 |
| 2011-01-10 | $14.00 | $14.00 | 10,150 |
| 2011-01-07 | $13.50 | $13.50 | 510 |
| 2011-01-06 | $13.20 | $13.20 | 310 |
| 2011-01-05 | $13.50 | $13.50 | 3,650 |
| 2011-01-04 | $12.10 | $12.10 | 2,210 |
| 2011-01-03 | $12.10 | $12.10 | 520 |