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
- 2009-04-21 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 | $12.50 | $12.50 | 0 |
| 2011-12-29 | $12.50 | $12.50 | 0 |
| 2011-12-28 | $12.50 | $12.50 | 0 |
| 2011-12-27 | $12.50 | $12.50 | 700 |
| 2011-12-23 | $12.60 | $12.60 | 0 |
| 2011-12-22 | $12.60 | $12.60 | 0 |
| 2011-12-21 | $12.60 | $12.60 | 0 |
| 2011-12-20 | $12.60 | $12.60 | 0 |
| 2011-12-19 | $12.60 | $12.60 | 0 |
| 2011-12-16 | $12.60 | $12.60 | 300 |
| 2011-12-15 | $12.35 | $12.35 | 0 |
| 2011-12-14 | $12.35 | $12.35 | 1,400 |
| 2011-12-13 | $13.30 | $13.30 | 0 |
| 2011-12-12 | $13.30 | $13.30 | 0 |
| 2011-12-09 | $13.30 | $13.30 | 0 |
| 2011-12-08 | $13.30 | $13.30 | 21,600 |
| 2011-12-07 | $13.55 | $13.55 | 1,600 |
| 2011-12-06 | $13.90 | $13.90 | 1,000 |
| 2011-12-05 | $13.73 | $13.73 | 0 |
| 2011-12-02 | $13.73 | $13.73 | 0 |
| 2011-12-01 | $13.73 | $13.73 | 0 |
| 2011-11-30 | $13.73 | $13.73 | 200 |
| 2011-11-29 | $12.75 | $12.75 | 300 |
| 2011-11-28 | $12.61 | $12.61 | 1,000 |
| 2011-11-25 | $12.65 | $12.65 | 0 |
| 2011-11-23 | $12.65 | $12.65 | 200 |
| 2011-11-22 | $14.40 | $14.40 | 0 |
| 2011-11-21 | $14.40 | $14.40 | 0 |
| 2011-11-18 | $14.40 | $14.40 | 0 |
| 2011-11-17 | $14.40 | $14.40 | 0 |
| 2011-11-16 | $14.40 | $14.40 | 0 |
| 2011-11-15 | $14.40 | $14.40 | 0 |
| 2011-11-14 | $14.40 | $14.40 | 800 |
| 2011-11-11 | $15.50 | $15.50 | 0 |
| 2011-11-10 | $15.50 | $15.50 | 0 |
| 2011-11-09 | $15.50 | $15.50 | 0 |
| 2011-11-08 | $15.50 | $15.50 | 0 |
| 2011-11-07 | $15.50 | $15.50 | 0 |
| 2011-11-04 | $15.50 | $15.50 | 0 |
| 2011-11-03 | $15.50 | $15.50 | 0 |
| 2011-11-02 | $15.50 | $15.50 | 0 |
| 2011-11-01 | $15.50 | $15.50 | 0 |
| 2011-10-31 | $15.50 | $15.50 | 0 |
| 2011-10-28 | $15.50 | $15.50 | 0 |
| 2011-10-27 | $15.50 | $15.50 | 0 |
| 2011-10-26 | $15.50 | $15.50 | 200 |
| 2011-10-25 | $15.35 | $15.35 | 0 |
| 2011-10-24 | $15.35 | $15.35 | 0 |
| 2011-10-21 | $15.35 | $15.35 | 0 |
| 2011-10-20 | $15.35 | $15.35 | 0 |
| 2011-10-19 | $15.35 | $15.35 | 0 |
| 2011-10-18 | $15.35 | $15.35 | 0 |
| 2011-10-17 | $15.35 | $15.35 | 0 |
| 2011-10-14 | $15.35 | $15.35 | 0 |
| 2011-10-13 | $15.35 | $15.35 | 0 |
| 2011-10-12 | $15.35 | $15.35 | 100 |
| 2011-10-11 | $14.42 | $14.42 | 0 |
| 2011-10-10 | $14.42 | $14.42 | 0 |
| 2011-10-07 | $14.42 | $14.42 | 0 |
| 2011-10-06 | $14.42 | $14.42 | 0 |
| 2011-10-05 | $14.42 | $14.42 | 0 |
| 2011-10-04 | $14.42 | $14.42 | 0 |
| 2011-10-03 | $14.42 | $14.42 | 0 |
| 2011-09-30 | $14.42 | $14.42 | 0 |
| 2011-09-29 | $14.42 | $14.42 | 0 |
| 2011-09-28 | $14.42 | $14.42 | 0 |
| 2011-09-27 | $14.42 | $14.42 | 0 |
| 2011-09-26 | $14.42 | $14.42 | 0 |
| 2011-09-23 | $14.42 | $14.42 | 0 |
| 2011-09-22 | $14.42 | $14.42 | 0 |
| 2011-09-21 | $14.42 | $14.42 | 0 |
| 2011-09-20 | $14.42 | $14.42 | 0 |
| 2011-09-19 | $14.42 | $14.42 | 0 |
| 2011-09-16 | $14.42 | $14.42 | 0 |
| 2011-09-15 | $14.42 | $14.42 | 0 |
| 2011-09-14 | $14.42 | $14.42 | 0 |
| 2011-09-13 | $14.42 | $14.42 | 0 |
| 2011-09-12 | $14.42 | $14.42 | 0 |
| 2011-09-09 | $14.42 | $14.42 | 0 |
| 2011-09-08 | $14.42 | $14.42 | 700 |
| 2011-09-07 | $13.91 | $13.91 | 0 |
| 2011-09-06 | $13.91 | $13.91 | 0 |
| 2011-09-02 | $13.91 | $13.91 | 0 |
| 2011-09-01 | $13.91 | $13.91 | 0 |
| 2011-08-31 | $13.91 | $13.91 | 0 |
| 2011-08-30 | $13.91 | $13.91 | 0 |
| 2011-08-29 | $13.91 | $13.91 | 0 |
| 2011-08-26 | $13.91 | $13.91 | 0 |
| 2011-08-25 | $13.91 | $13.91 | 0 |
| 2011-08-24 | $13.91 | $13.91 | 0 |
| 2011-08-23 | $13.91 | $13.91 | 0 |
| 2011-08-22 | $13.91 | $13.91 | 17,500 |
| 2011-08-19 | $14.05 | $14.05 | 1,000 |
| 2011-08-18 | $15.66 | $15.66 | 0 |
| 2011-08-17 | $15.66 | $15.66 | 0 |
| 2011-08-16 | $15.66 | $15.66 | 0 |
| 2011-08-15 | $15.66 | $15.66 | 0 |
| 2011-08-12 | $15.66 | $15.66 | 200 |
| 2011-08-11 | $14.48 | $14.48 | 700 |
| 2011-08-10 | $13.73 | $13.73 | 33,200 |
| 2011-08-09 | $15.22 | $15.22 | 0 |
| 2011-08-08 | $15.22 | $15.22 | 200 |
| 2011-08-05 | $17.35 | $17.35 | 0 |
| 2011-08-04 | $17.35 | $17.35 | 0 |
| 2011-08-03 | $17.35 | $17.35 | 700 |
| 2011-08-02 | $18.24 | $18.24 | 0 |
| 2011-08-01 | $18.24 | $18.24 | 0 |
| 2011-07-29 | $18.24 | $18.24 | 11,800 |
| 2011-07-28 | $19.74 | $19.74 | 0 |
| 2011-07-27 | $19.74 | $19.74 | 0 |
| 2011-07-26 | $19.74 | $19.74 | 0 |
| 2011-07-25 | $19.74 | $19.74 | 0 |
| 2011-07-22 | $19.74 | $19.74 | 1,400 |
| 2011-07-21 | $19.27 | $19.27 | 0 |
| 2011-07-20 | $19.27 | $19.27 | 4,400 |
| 2011-07-19 | $18.82 | $18.82 | 0 |
| 2011-07-18 | $18.82 | $18.82 | 500 |
| 2011-07-15 | $19.10 | $19.10 | 0 |
| 2011-07-14 | $19.10 | $19.10 | 0 |
| 2011-07-13 | $19.10 | $19.10 | 0 |
| 2011-07-12 | $19.10 | $19.10 | 1,200 |
| 2011-07-11 | $20.07 | $20.07 | 0 |
| 2011-07-08 | $20.07 | $20.07 | 0 |
| 2011-07-07 | $20.07 | $20.07 | 0 |
| 2011-07-06 | $20.07 | $20.07 | 0 |
| 2011-07-05 | $20.07 | $20.07 | 0 |
| 2011-07-01 | $20.07 | $20.07 | 400 |
| 2011-06-30 | $20.75 | $20.75 | 0 |
| 2011-06-29 | $20.75 | $20.75 | 0 |
| 2011-06-28 | $20.75 | $20.75 | 0 |
| 2011-06-27 | $20.75 | $20.75 | 0 |
| 2011-06-24 | $20.75 | $20.75 | 0 |
| 2011-06-23 | $20.75 | $20.75 | 0 |
| 2011-06-22 | $20.75 | $20.75 | 0 |
| 2011-06-21 | $20.75 | $20.75 | 0 |
| 2011-06-20 | $20.75 | $20.75 | 0 |
| 2011-06-17 | $20.75 | $20.75 | 0 |
| 2011-06-16 | $20.75 | $20.75 | 0 |
| 2011-06-15 | $20.75 | $20.75 | 100 |
| 2011-06-14 | $21.93 | $21.93 | 0 |
| 2011-06-13 | $21.93 | $21.93 | 0 |
| 2011-06-10 | $21.93 | $21.93 | 0 |
| 2011-06-09 | $21.93 | $21.93 | 0 |
| 2011-06-08 | $21.93 | $21.93 | 0 |
| 2011-06-07 | $21.93 | $21.93 | 300 |
| 2011-06-06 | $21.20 | $21.20 | 400 |
| 2011-06-03 | $21.00 | $21.00 | 0 |
| 2011-06-02 | $21.00 | $21.00 | 600 |
| 2011-06-01 | $21.39 | $21.39 | 3,000 |
| 2011-05-31 | $21.01 | $21.01 | 400 |
| 2011-05-27 | $19.80 | $19.80 | 0 |
| 2011-05-26 | $19.80 | $19.80 | 17,900 |
| 2011-05-25 | $20.58 | $20.58 | 200 |
| 2011-05-24 | $19.90 | $19.90 | 400 |
| 2011-05-23 | $21.25 | $21.25 | 0 |
| 2011-05-20 | $21.25 | $21.25 | 0 |
| 2011-05-19 | $21.25 | $21.25 | 600 |
| 2011-05-18 | $22.29 | $22.29 | 0 |
| 2011-05-17 | $22.29 | $22.29 | 0 |
| 2011-05-16 | $22.29 | $22.29 | 0 |
| 2011-05-13 | $22.29 | $22.29 | 0 |
| 2011-05-12 | $22.29 | $22.29 | 1,300 |
| 2011-05-11 | $22.35 | $22.35 | 200 |
| 2011-05-10 | $22.45 | $22.45 | 0 |
| 2011-05-09 | $22.45 | $22.45 | 800 |
| 2011-05-06 | $21.90 | $21.90 | 200 |
| 2011-05-05 | $21.90 | $21.90 | 200 |
| 2011-05-04 | $22.90 | $22.90 | 0 |
| 2011-05-03 | $22.90 | $22.90 | 300 |
| 2011-05-02 | $23.50 | $23.50 | 0 |
| 2011-04-29 | $23.50 | $23.50 | 0 |
| 2011-04-28 | $23.50 | $23.50 | 500 |
| 2011-04-27 | $23.10 | $23.10 | 0 |
| 2011-04-26 | $23.10 | $23.10 | 1,300 |
| 2011-04-25 | $23.07 | $23.07 | 200 |
| 2011-04-21 | $21.83 | $21.83 | 0 |
| 2011-04-20 | $21.83 | $21.83 | 400 |
| 2011-04-19 | $22.75 | $22.75 | 0 |
| 2011-04-18 | $22.75 | $22.75 | 0 |
| 2011-04-15 | $22.75 | $22.75 | 0 |
| 2011-04-14 | $22.75 | $22.75 | 0 |
| 2011-04-13 | $22.75 | $22.75 | 0 |
| 2011-04-12 | $22.75 | $22.75 | 200 |
| 2011-04-11 | $22.75 | $22.75 | 700 |
| 2011-04-08 | $21.00 | $21.00 | 0 |
| 2011-04-07 | $21.00 | $21.00 | 800 |
| 2011-04-06 | $21.00 | $21.00 | 0 |
| 2011-04-05 | $21.00 | $21.00 | 0 |
| 2011-04-04 | $21.00 | $21.00 | 2,600 |
| 2011-04-01 | $21.00 | $21.00 | 100 |
| 2011-03-31 | $21.00 | $21.00 | 200 |
| 2011-03-30 | $20.50 | $20.50 | 0 |
| 2011-03-29 | $20.50 | $20.50 | 0 |
| 2011-03-28 | $20.50 | $20.50 | 0 |
| 2011-03-25 | $20.50 | $20.50 | 300 |
| 2011-03-24 | $20.50 | $20.50 | 300 |
| 2011-03-23 | $19.97 | $19.97 | 0 |
| 2011-03-22 | $19.97 | $19.97 | 0 |
| 2011-03-21 | $19.97 | $19.97 | 0 |
| 2011-03-18 | $19.97 | $19.97 | 600 |
| 2011-03-17 | $19.97 | $19.97 | 600 |
| 2011-03-16 | $20.38 | $20.38 | 2,500 |
| 2011-03-15 | $21.65 | $21.65 | 0 |
| 2011-03-14 | $21.65 | $21.65 | 1,000 |
| 2011-03-11 | $21.65 | $21.65 | 0 |
| 2011-03-10 | $21.65 | $21.65 | 0 |
| 2011-03-09 | $21.65 | $21.65 | 0 |
| 2011-03-08 | $21.65 | $21.65 | 0 |
| 2011-03-07 | $21.65 | $21.65 | 200 |
| 2011-03-04 | $21.65 | $21.65 | 100 |
| 2011-03-03 | $21.30 | $21.30 | 0 |
| 2011-03-02 | $21.30 | $21.30 | 0 |
| 2011-03-01 | $21.30 | $21.30 | 0 |
| 2011-02-28 | $21.30 | $21.30 | 200 |
| 2011-02-25 | $20.64 | $20.64 | 1,900 |
| 2011-02-24 | $20.85 | $20.85 | 1,000 |
| 2011-02-23 | $21.38 | $21.38 | 1,100 |
| 2011-02-22 | $21.38 | $21.38 | 0 |
| 2011-02-18 | $21.38 | $21.38 | 500 |
| 2011-02-17 | $21.48 | $21.48 | 0 |
| 2011-02-16 | $21.48 | $21.48 | 0 |
| 2011-02-15 | $21.48 | $21.48 | 1,200 |
| 2011-02-14 | $21.25 | $21.25 | 100 |
| 2011-02-11 | $21.00 | $21.00 | 0 |
| 2011-02-10 | $21.00 | $21.00 | 20,800 |
| 2011-02-09 | $21.58 | $21.58 | 9,300 |
| 2011-02-08 | $20.50 | $20.50 | 0 |
| 2011-02-07 | $20.50 | $20.50 | 0 |
| 2011-02-04 | $20.50 | $20.50 | 0 |
| 2011-02-03 | $20.50 | $20.50 | 200 |
| 2011-02-02 | $20.00 | $20.00 | 0 |
| 2011-02-01 | $20.00 | $20.00 | 0 |
| 2011-01-31 | $20.00 | $20.00 | 700 |
| 2011-01-28 | $20.00 | $20.00 | 1,200 |
| 2011-01-27 | $21.00 | $21.00 | 400 |
| 2011-01-26 | $20.35 | $20.35 | 0 |
| 2011-01-25 | $20.35 | $20.35 | 200 |
| 2011-01-24 | $20.00 | $20.00 | 600 |
| 2011-01-21 | $20.50 | $20.50 | 600 |
| 2011-01-20 | $19.30 | $19.30 | 700 |
| 2011-01-19 | $20.35 | $20.35 | 200 |
| 2011-01-18 | $19.80 | $19.80 | 200 |
| 2011-01-14 | $18.94 | $18.94 | 0 |
| 2011-01-13 | $18.94 | $18.94 | 400 |
| 2011-01-12 | $19.20 | $19.20 | 100 |
| 2011-01-11 | $18.25 | $18.25 | 0 |
| 2011-01-10 | $18.25 | $18.25 | 0 |
| 2011-01-07 | $18.25 | $18.25 | 1,100 |
| 2011-01-06 | $18.25 | $18.25 | 100 |
| 2011-01-05 | $16.30 | $16.30 | 0 |
| 2011-01-04 | $16.30 | $16.30 | 0 |
| 2011-01-03 | $16.30 | $16.30 | 0 |