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
- 1996-05-17 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2011-12-30 | $12.70 | $12.70 | 210 | — | — |
| 2011-12-29 | $12.60 | $12.60 | 0 | — | — |
| 2011-12-28 | $12.60 | $12.60 | 100 | — | — |
| 2011-12-27 | $12.00 | $12.00 | 100 | — | — |
| 2011-12-23 | $12.50 | $12.50 | 310 | — | — |
| 2011-12-22 | $13.00 | $13.00 | 0 | — | — |
| 2011-12-21 | $13.00 | $13.00 | 30 | — | — |
| 2011-12-20 | $13.50 | $13.50 | 240 | — | — |
| 2011-12-19 | $13.50 | $13.50 | 530 | — | — |
| 2011-12-16 | $13.00 | $13.00 | 200 | — | — |
| 2011-12-15 | $12.20 | $12.20 | 10 | — | — |
| 2011-12-14 | $14.00 | $14.00 | 10 | — | — |
| 2011-12-13 | $14.00 | $14.00 | 30 | — | — |
| 2011-12-12 | $12.00 | $12.00 | 10 | — | — |
| 2011-12-09 | $12.20 | $12.20 | 440 | — | — |
| 2011-12-08 | $12.50 | $12.50 | 70 | — | — |
| 2011-12-07 | $12.00 | $12.00 | 0 | — | — |
| 2011-12-06 | $12.00 | $12.00 | 0 | — | — |
| 2011-12-05 | $12.00 | $12.00 | 650 | — | — |
| 2011-12-02 | $13.00 | $13.00 | 100 | — | — |
| 2011-12-01 | $13.00 | $13.00 | 880 | — | — |
| 2011-11-30 | $14.00 | $14.00 | 410 | — | — |
| 2011-11-29 | $13.00 | $13.00 | 1,060 | — | — |
| 2011-11-28 | $14.50 | $14.50 | 440 | — | — |
| 2011-11-25 | $14.50 | $14.50 | 380 | — | — |
| 2011-11-23 | $14.50 | $14.50 | 0 | — | — |
| 2011-11-22 | $14.50 | $14.50 | 8,060 | — | — |
| 2011-11-21 | $14.50 | $14.50 | 40 | — | — |
| 2011-11-18 | $14.50 | $14.50 | 500 | — | — |
| 2011-11-17 | $15.00 | $15.00 | 200 | — | — |
| 2011-11-16 | $15.00 | $15.00 | 0 | — | — |
| 2011-11-15 | $15.00 | $15.00 | 360 | — | — |
| 2011-11-14 | $15.50 | $15.50 | 0 | — | — |
| 2011-11-11 | $15.50 | $15.50 | 20 | — | — |
| 2011-11-10 | $14.00 | $14.00 | 290 | — | — |
| 2011-11-09 | $14.70 | $14.70 | 50 | — | — |
| 2011-11-08 | $14.90 | $14.90 | 630 | — | — |
| 2011-11-07 | $15.10 | $15.10 | 0 | — | — |
| 2011-11-04 | $15.10 | $15.10 | 750 | — | — |
| 2011-11-03 | $16.00 | $16.00 | 340 | — | — |
| 2011-11-02 | $15.50 | $15.50 | 710 | — | — |
| 2011-11-01 | $15.00 | $15.00 | 0 | — | — |
| 2011-10-31 | $15.00 | $15.00 | 470 | — | — |
| 2011-10-28 | $15.70 | $15.70 | 50 | — | — |
| 2011-10-27 | $16.00 | $16.00 | 110 | — | — |
| 2011-10-26 | $14.00 | $14.00 | 700 | — | — |
| 2011-10-25 | $16.00 | $16.00 | 0 | — | — |
| 2011-10-24 | $16.00 | $16.00 | 0 | — | — |
| 2011-10-21 | $16.00 | $16.00 | 550 | — | — |
| 2011-10-20 | $15.00 | $15.00 | 40 | — | — |
| 2011-10-19 | $13.00 | $13.00 | 190 | — | — |
| 2011-10-18 | $15.00 | $15.00 | 600 | — | — |
| 2011-10-17 | $15.00 | $15.00 | 450 | — | — |
| 2011-10-14 | $15.00 | $15.00 | 250 | — | — |
| 2011-10-13 | $14.00 | $14.00 | 600 | — | — |
| 2011-10-12 | $14.50 | $14.50 | 1,240 | — | — |
| 2011-10-11 | $15.00 | $15.00 | 780 | — | — |
| 2011-10-10 | $14.00 | $14.00 | 210 | — | — |
| 2011-10-07 | $16.00 | $16.00 | 1,330 | — | — |
| 2011-10-06 | $14.80 | $14.80 | 1,380 | — | — |
| 2011-10-05 | $15.00 | $15.00 | 410 | — | — |
| 2011-10-04 | $14.00 | $14.00 | 770 | — | — |
| 2011-10-03 | $17.50 | $17.50 | 390 | — | — |
| 2011-09-30 | $17.50 | $17.50 | 2,110 | — | — |
| 2011-09-29 | $16.00 | $16.00 | 570 | — | — |
| 2011-09-28 | $15.50 | $15.50 | 200 | — | — |
| 2011-09-27 | $16.00 | $16.00 | 1,210 | — | — |
| 2011-09-26 | $16.00 | $16.00 | 2,750 | — | — |
| 2011-09-23 | $14.00 | $14.00 | 830 | — | — |
| 2011-09-22 | $12.50 | $12.50 | 2,380 | — | — |
| 2011-09-21 | $15.00 | $15.00 | 1,350 | — | — |
| 2011-09-20 | $14.00 | $14.00 | 530 | — | — |
| 2011-09-19 | $14.00 | $14.00 | 280 | — | — |
| 2011-09-16 | $14.50 | $14.50 | 2,840 | — | — |
| 2011-09-15 | $14.00 | $14.00 | 120 | — | — |
| 2011-09-14 | $14.00 | $14.00 | 840 | — | — |
| 2011-09-13 | $14.00 | $14.00 | 2,290 | — | — |
| 2011-09-12 | $15.50 | $15.50 | 1,240 | — | — |
| 2011-09-09 | $17.30 | $17.30 | 250 | — | — |
| 2011-09-08 | $17.90 | $17.90 | 40 | — | — |
| 2011-09-07 | $18.00 | $18.00 | 2,510 | — | — |
| 2011-09-06 | $15.50 | $15.50 | 450 | — | — |
| 2011-09-02 | $17.00 | $17.00 | 420 | — | — |
| 2011-09-01 | $16.00 | $16.00 | 0 | — | — |
| 2011-08-31 | $16.00 | $16.00 | 850 | — | — |
| 2011-08-30 | $14.00 | $14.00 | 50 | — | — |
| 2011-08-29 | $12.70 | $12.70 | 14,600 | — | — |
| 2011-08-26 | $15.50 | $15.50 | 4,020 | — | — |
| 2011-08-25 | $17.50 | $17.50 | 1,580 | — | — |
| 2011-08-24 | $17.00 | $17.00 | 70 | — | — |
| 2011-08-23 | $17.00 | $17.00 | 3,150 | — | — |
| 2011-08-22 | $18.20 | $18.20 | 750 | — | — |
| 2011-08-19 | $20.00 | $20.00 | 1,160 | — | — |
| 2011-08-18 | $18.00 | $18.00 | 5,920 | — | — |
| 2011-08-17 | $20.00 | $20.00 | 270 | — | — |
| 2011-08-16 | $18.00 | $18.00 | 1,290 | — | — |
| 2011-08-15 | $17.60 | $17.60 | 1,500 | — | — |
| 2011-08-12 | $19.50 | $19.50 | 680 | — | — |
| 2011-08-11 | $20.00 | $20.00 | 910 | — | — |
| 2011-08-10 | $20.00 | $20.00 | 1,340 | — | — |
| 2011-08-09 | $19.90 | $19.90 | 3,270 | — | — |
| 2011-08-08 | $16.00 | $16.00 | 11,840 | — | — |
| 2011-08-05 | $20.00 | $20.00 | 30 | — | — |
| 2011-08-04 | $20.00 | $20.00 | 60 | — | — |
| 2011-08-03 | $17.50 | $17.50 | 2,730 | — | — |
| 2011-08-02 | $19.00 | $19.00 | 1,390 | — | — |
| 2011-08-01 | $20.00 | $20.00 | 540 | — | — |
| 2011-07-29 | $22.00 | $22.00 | 670 | — | — |
| 2011-07-28 | $24.00 | $24.00 | 80 | — | — |
| 2011-07-27 | $22.50 | $22.50 | 1,500 | — | — |
| 2011-07-26 | $23.50 | $23.50 | 50 | — | — |
| 2011-07-25 | $20.50 | $20.50 | 140 | — | — |
| 2011-07-22 | $20.00 | $20.00 | 2,320 | — | — |
| 2011-07-21 | $23.90 | $23.90 | 220 | — | — |
| 2011-07-20 | $24.00 | $24.00 | 1,620 | — | — |
| 2011-07-19 | $23.40 | $23.40 | 1,840 | — | — |
| 2011-07-18 | $19.50 | $19.50 | 0 | — | — |
| 2011-07-15 | $19.50 | $19.50 | 450 | — | — |
| 2011-07-14 | $18.60 | $18.60 | 690 | — | — |
| 2011-07-13 | $19.80 | $19.80 | 1,790 | — | — |
| 2011-07-12 | $18.50 | $18.50 | 9,470 | — | — |
| 2011-07-11 | $17.40 | $17.40 | 15,910 | — | — |
| 2011-07-08 | $22.40 | $22.40 | 11,430 | — | — |
| 2011-07-07 | $29.90 | $29.90 | 2,230 | — | — |
| 2011-07-06 | $30.30 | $30.30 | 3,020 | — | — |
| 2011-07-05 | $31.00 | $31.00 | 4,720 | — | — |
| 2011-07-01 | $30.30 | $30.30 | 880 | — | — |
| 2011-06-30 | $30.50 | $30.50 | 2,100 | — | — |
| 2011-06-29 | $31.10 | $31.10 | 7,170 | — | — |
| 2011-06-28 | $34.50 | $34.50 | 5,420 | — | — |
| 2011-06-27 | $30.50 | $30.50 | 3,480 | — | — |
| 2011-06-24 | $22.50 | $22.50 | 22,060 | — | — |
| 2011-06-23 | $32.50 | $32.50 | 11,780 | — | — |
| 2011-06-22 | $21.00 | $21.00 | 7,200 | — | — |
| 2011-06-21 | $17.50 | $17.50 | 5,870 | — | — |
| 2011-06-20 | $14.00 | $14.00 | 4,750 | — | — |
| 2011-06-17 | $13.50 | $13.50 | 9,630 | — | — |
| 2011-06-16 | $12.40 | $12.40 | 2,600 | — | — |
| 2011-06-15 | $12.30 | $12.30 | 2,600 | — | — |
| 2011-06-14 | $12.00 | $12.00 | 2,670 | — | — |
| 2011-06-13 | $11.20 | $11.20 | 4,040 | — | — |
| 2011-06-10 | $11.00 | $11.00 | 3,900 | — | — |
| 2011-06-09 | $10.80 | $10.80 | 370 | — | — |
| 2011-06-08 | $10.80 | $10.80 | 560 | — | — |
| 2011-06-07 | $10.50 | $10.50 | 1,590 | — | — |
| 2011-06-06 | $10.80 | $10.80 | 2,380 | — | — |
| 2011-06-03 | $10.50 | $10.50 | 330 | — | — |
| 2011-06-02 | $10.50 | $10.50 | 1,510 | — | — |
| 2011-06-01 | $10.50 | $10.50 | 1,000 | — | — |
| 2011-05-31 | $10.30 | $10.30 | 2,550 | — | — |
| 2011-05-27 | $9.20 | $9.20 | 2,940 | — | — |
| 2011-05-26 | $10.20 | $10.20 | 610 | — | — |
| 2011-05-25 | $10.20 | $10.20 | 2,430 | — | — |
| 2011-05-24 | $10.00 | $10.00 | 400 | — | — |
| 2011-05-23 | $8.90 | $8.90 | 950 | — | — |
| 2011-05-20 | $9.00 | $9.00 | 210 | — | — |
| 2011-05-19 | $9.10 | $9.10 | 60 | — | — |
| 2011-05-18 | $9.00 | $9.00 | 200 | — | — |
| 2011-05-17 | $9.10 | $9.10 | 0 | — | — |
| 2011-05-16 | $9.10 | $9.10 | 1,140 | — | — |
| 2011-05-13 | $9.30 | $9.30 | 10 | — | — |
| 2011-05-12 | $8.90 | $8.90 | 1,150 | — | — |
| 2011-05-11 | $9.10 | $9.10 | 500 | — | — |
| 2011-05-10 | $8.90 | $8.90 | 0 | — | — |
| 2011-05-09 | $8.90 | $8.90 | 230 | — | — |
| 2011-05-06 | $9.00 | $9.00 | 710 | — | — |
| 2011-05-05 | $9.50 | $9.50 | 150 | — | — |
| 2011-05-04 | $9.50 | $9.50 | 1,220 | — | — |
| 2011-05-03 | $9.00 | $9.00 | 60 | — | — |
| 2011-05-02 | $8.70 | $8.70 | 220 | — | — |
| 2011-04-29 | $9.50 | $9.50 | 90 | — | — |
| 2011-04-28 | $9.00 | $9.00 | 50 | — | — |
| 2011-04-27 | $8.00 | $8.00 | 0 | — | — |
| 2011-04-26 | $8.00 | $8.00 | 120 | — | — |
| 2011-04-25 | $9.00 | $9.00 | 5,160 | — | — |
| 2011-04-21 | $8.00 | $8.00 | 1,730 | — | — |
| 2011-04-20 | $7.50 | $7.50 | 6,780 | — | — |
| 2011-04-19 | $10.00 | $10.00 | 100 | — | — |
| 2011-04-18 | $10.00 | $10.00 | 50 | — | — |
| 2011-04-15 | $10.00 | $10.00 | 1,100 | — | — |
| 2011-04-14 | $10.00 | $10.00 | 1,290 | — | — |
| 2011-04-13 | $10.30 | $10.30 | 500 | — | — |
| 2011-04-12 | $10.50 | $10.50 | 90 | — | — |
| 2011-04-11 | $10.90 | $10.90 | 220 | — | — |
| 2011-04-08 | $10.70 | $10.70 | 110 | — | — |
| 2011-04-07 | $10.50 | $10.50 | 0 | — | — |
| 2011-04-06 | $10.50 | $10.50 | 400 | — | — |
| 2011-04-05 | $10.20 | $10.20 | 1,480 | — | — |
| 2011-04-04 | $11.40 | $11.40 | 500 | — | — |
| 2011-04-01 | $11.50 | $11.50 | 100 | — | — |
| 2011-03-31 | $11.70 | $11.70 | 500 | — | — |
| 2011-03-30 | $11.40 | $11.40 | 950 | — | — |
| 2011-03-29 | $12.00 | $12.00 | 4,640 | — | — |
| 2011-03-28 | $11.60 | $11.60 | 0 | — | — |
| 2011-03-25 | $11.60 | $11.60 | 70 | — | — |
| 2011-03-24 | $11.80 | $11.80 | 630 | — | — |
| 2011-03-23 | $11.70 | $11.70 | 1,540 | — | — |
| 2011-03-22 | $11.60 | $11.60 | 730 | — | — |
| 2011-03-21 | $11.80 | $11.80 | 250 | — | — |
| 2011-03-18 | $11.80 | $11.80 | 750 | — | — |
| 2011-03-17 | $11.50 | $11.50 | 30 | — | — |
| 2011-03-16 | $11.50 | $11.50 | 1,340 | — | — |
| 2011-03-15 | $11.50 | $11.50 | 350 | — | — |
| 2011-03-14 | $11.50 | $11.50 | 210 | — | — |
| 2011-03-11 | $11.50 | $11.50 | 90 | — | — |
| 2011-03-10 | $11.50 | $11.50 | 40 | — | — |
| 2011-03-09 | $10.60 | $10.60 | 680 | — | — |
| 2011-03-08 | $12.00 | $12.00 | 1,110 | — | — |
| 2011-03-07 | $11.50 | $11.50 | 890 | — | — |
| 2011-03-04 | $13.00 | $13.00 | 0 | — | — |
| 2011-03-03 | $13.00 | $13.00 | 270 | — | — |
| 2011-03-02 | $12.50 | $12.50 | 3,350 | — | — |
| 2011-03-01 | $12.00 | $12.00 | 1,130 | — | — |
| 2011-02-28 | $11.80 | $11.80 | 15,700 | — | — |
| 2011-02-25 | $13.90 | $13.90 | 1,090 | — | — |
| 2011-02-24 | $13.60 | $13.60 | 990 | — | — |
| 2011-02-23 | $13.90 | $13.90 | 3,310 | — | — |
| 2011-02-22 | $13.50 | $13.50 | 4,070 | — | — |
| 2011-02-18 | $13.50 | $13.50 | 8,340 | — | — |
| 2011-02-17 | $13.00 | $13.00 | 650 | — | — |
| 2011-02-16 | $12.50 | $12.50 | 840 | — | — |
| 2011-02-15 | $12.50 | $12.50 | 2,590 | — | — |
| 2011-02-14 | $12.00 | $12.00 | 2,390 | — | — |
| 2011-02-11 | $11.90 | $11.90 | 0 | — | — |
| 2011-02-10 | $11.90 | $11.90 | 3,390 | — | — |
| 2011-02-09 | $11.50 | $11.50 | 1,690 | — | — |
| 2011-02-08 | $11.00 | $11.00 | 7,740 | — | — |
| 2011-02-07 | $9.50 | $9.50 | 3,950 | — | — |
| 2011-02-04 | $7.90 | $7.90 | 500 | — | — |
| 2011-02-03 | $7.80 | $7.80 | 2,620 | — | — |
| 2011-02-02 | $7.80 | $7.80 | 1,420 | — | — |
| 2011-02-01 | $7.70 | $7.70 | 1,260 | — | — |
| 2011-01-31 | $7.70 | $7.70 | 650 | — | — |
| 2011-01-28 | $7.80 | $7.80 | 100 | — | — |
| 2011-01-27 | $7.80 | $7.80 | 1,750 | — | — |
| 2011-01-26 | $7.80 | $7.80 | 50 | — | — |
| 2011-01-25 | $7.80 | $7.80 | 200 | — | — |
| 2011-01-24 | $7.80 | $7.80 | 5,070 | — | — |
| 2011-01-21 | $5.80 | $5.80 | 100 | — | — |
| 2011-01-20 | $6.10 | $6.10 | 200 | — | — |
| 2011-01-19 | $6.50 | $6.50 | 1,750 | — | — |
| 2011-01-18 | $5.90 | $5.90 | 0 | — | — |
| 2011-01-14 | $5.90 | $5.90 | 1,320 | — | — |
| 2011-01-13 | $5.50 | $5.50 | 0 | — | — |
| 2011-01-12 | $5.50 | $5.50 | 0 | — | — |
| 2011-01-11 | $5.50 | $5.50 | 200 | — | — |
| 2011-01-10 | $5.50 | $5.50 | 300 | — | — |
| 2011-01-07 | $5.50 | $5.50 | 390 | — | — |
| 2011-01-06 | $3.50 | $3.50 | 0 | — | — |
| 2011-01-05 | $3.50 | $3.50 | 30 | — | — |
| 2011-01-04 | $5.90 | $5.90 | 210 | — | — |
| 2011-01-03 | $5.90 | $5.90 | 1,270 | — | — |