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
- 1999-06-14 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 | $12.50 | $12.50 | 324 | — | — |
| 2011-12-29 | $10.75 | $10.75 | 408 | — | — |
| 2011-12-28 | $10.75 | $10.75 | 320 | — | — |
| 2011-12-27 | $12.25 | $12.25 | 136 | — | — |
| 2011-12-23 | $12.25 | $12.25 | 72 | — | — |
| 2011-12-22 | $12.00 | $12.00 | 0 | — | — |
| 2011-12-21 | $12.00 | $12.00 | 56 | — | — |
| 2011-12-20 | $12.00 | $12.00 | 228 | — | — |
| 2011-12-19 | $11.25 | $11.25 | 36 | — | — |
| 2011-12-16 | $12.00 | $12.00 | 252 | — | — |
| 2011-12-15 | $13.25 | $13.25 | 260 | — | — |
| 2011-12-14 | $11.75 | $11.75 | 68 | — | — |
| 2011-12-13 | $11.50 | $11.50 | 220 | — | — |
| 2011-12-12 | $12.75 | $12.75 | 484 | — | — |
| 2011-12-09 | $13.50 | $13.50 | 88 | — | — |
| 2011-12-08 | $14.00 | $14.00 | 504 | — | — |
| 2011-12-07 | $14.25 | $14.25 | 600 | — | — |
| 2011-12-06 | $13.25 | $13.25 | 96 | — | — |
| 2011-12-05 | $12.50 | $12.50 | 28 | — | — |
| 2011-12-02 | $12.50 | $12.50 | 0 | — | — |
| 2011-12-01 | $12.50 | $12.50 | 28 | — | — |
| 2011-11-30 | $12.50 | $12.50 | 28 | — | — |
| 2011-11-29 | $12.25 | $12.25 | 76 | — | — |
| 2011-11-28 | $13.75 | $13.75 | 552 | — | — |
| 2011-11-25 | $12.25 | $12.25 | 56 | — | — |
| 2011-11-23 | $12.50 | $12.50 | 32 | — | — |
| 2011-11-22 | $13.75 | $13.75 | 440 | — | — |
| 2011-11-21 | $13.25 | $13.25 | 108 | — | — |
| 2011-11-18 | $12.50 | $12.50 | 12 | — | — |
| 2011-11-17 | $12.50 | $12.50 | 216 | — | — |
| 2011-11-16 | $10.75 | $10.75 | 8 | — | — |
| 2011-11-15 | $10.75 | $10.75 | 16 | — | — |
| 2011-11-14 | $10.75 | $10.75 | 128 | — | — |
| 2011-11-11 | $10.75 | $10.75 | 192 | — | — |
| 2011-11-10 | $13.25 | $13.25 | 68 | — | — |
| 2011-11-09 | $12.75 | $12.75 | 124 | — | — |
| 2011-11-08 | $12.75 | $12.75 | 192 | — | — |
| 2011-11-07 | $13.00 | $13.00 | 1,512 | — | — |
| 2011-11-04 | $12.25 | $12.25 | 60 | — | — |
| 2011-11-03 | $12.25 | $12.25 | 172 | — | — |
| 2011-11-02 | $12.00 | $12.00 | 1,120 | — | — |
| 2011-11-01 | $13.00 | $13.00 | 224 | — | — |
| 2011-10-31 | $13.50 | $13.50 | 452 | — | — |
| 2011-10-28 | $12.25 | $12.25 | 16 | — | — |
| 2011-10-27 | $12.00 | $12.00 | 60 | — | — |
| 2011-10-26 | $12.00 | $12.00 | 16 | — | — |
| 2011-10-25 | $11.25 | $11.25 | 4 | — | — |
| 2011-10-24 | $11.25 | $11.25 | 248 | — | — |
| 2011-10-21 | $12.50 | $12.50 | 56 | — | — |
| 2011-10-20 | $11.25 | $11.25 | 32 | — | — |
| 2011-10-19 | $14.25 | $14.25 | 104 | — | — |
| 2011-10-18 | $12.50 | $12.50 | 68 | — | — |
| 2011-10-17 | $14.25 | $14.25 | 40 | — | — |
| 2011-10-14 | $11.75 | $11.75 | 0 | — | — |
| 2011-10-13 | $11.75 | $11.75 | 12 | — | — |
| 2011-10-12 | $12.00 | $12.00 | 880 | — | — |
| 2011-10-11 | $12.00 | $12.00 | 52 | — | — |
| 2011-10-10 | $12.50 | $12.50 | 216 | — | — |
| 2011-10-07 | $12.00 | $12.00 | 20 | — | — |
| 2011-10-06 | $14.75 | $14.75 | 0 | — | — |
| 2011-10-05 | $14.75 | $14.75 | 40 | — | — |
| 2011-10-04 | $12.00 | $12.00 | 20 | — | — |
| 2011-10-03 | $11.25 | $11.25 | 12 | — | — |
| 2011-09-30 | $11.25 | $11.25 | 0 | — | — |
| 2011-09-29 | $11.25 | $11.25 | 56 | — | — |
| 2011-09-28 | $11.25 | $11.25 | 20 | — | — |
| 2011-09-27 | $11.25 | $11.25 | 20 | — | — |
| 2011-09-26 | $12.00 | $12.00 | 80 | — | — |
| 2011-09-23 | $14.25 | $14.25 | 76 | — | — |
| 2011-09-22 | $12.50 | $12.50 | 0 | — | — |
| 2011-09-21 | $12.50 | $12.50 | 40 | — | — |
| 2011-09-20 | $16.00 | $16.00 | 48 | — | — |
| 2011-09-19 | $17.50 | $17.50 | 176 | — | — |
| 2011-09-16 | $11.75 | $11.75 | 292 | — | — |
| 2011-09-15 | $16.50 | $16.50 | 68 | — | — |
| 2011-09-14 | $16.75 | $16.75 | 8 | — | — |
| 2011-09-13 | $12.50 | $12.50 | 0 | — | — |
| 2011-09-12 | $12.50 | $12.50 | 0 | — | — |
| 2011-09-09 | $12.50 | $12.50 | 0 | — | — |
| 2011-09-08 | $12.50 | $12.50 | 0 | — | — |
| 2011-09-07 | $12.50 | $12.50 | 48 | — | — |
| 2011-09-06 | $17.50 | $17.50 | 28 | — | — |
| 2011-09-02 | $17.50 | $17.50 | 0 | — | — |
| 2011-09-01 | $17.50 | $17.50 | 40 | — | — |
| 2011-08-31 | $15.00 | $15.00 | 0 | — | — |
| 2011-08-30 | $15.00 | $15.00 | 884 | — | — |
| 2011-08-29 | $12.75 | $12.75 | 0 | — | — |
| 2011-08-26 | $12.75 | $12.75 | 8 | — | — |
| 2011-08-25 | $11.25 | $11.25 | 4 | — | — |
| 2011-08-24 | $11.00 | $11.00 | 144 | — | — |
| 2011-08-23 | $10.25 | $10.25 | 80 | — | — |
| 2011-08-22 | $12.75 | $12.75 | 12 | — | — |
| 2011-08-19 | $15.50 | $15.50 | 84 | — | — |
| 2011-08-18 | $14.75 | $14.75 | 296 | — | — |
| 2011-08-17 | $13.50 | $13.50 | 84 | — | — |
| 2011-08-16 | $13.00 | $13.00 | 500 | — | — |
| 2011-08-15 | $15.00 | $15.00 | 164 | — | — |
| 2011-08-12 | $15.50 | $15.50 | 64 | — | — |
| 2011-08-11 | $14.00 | $14.00 | 192 | — | — |
| 2011-08-10 | $13.75 | $13.75 | 280 | — | — |
| 2011-08-09 | $13.75 | $13.75 | 108 | — | — |
| 2011-08-08 | $13.75 | $13.75 | 300 | — | — |
| 2011-08-05 | $14.00 | $14.00 | 8 | — | — |
| 2011-08-04 | $14.00 | $14.00 | 808 | — | — |
| 2011-08-03 | $14.50 | $14.50 | 72 | — | — |
| 2011-08-02 | $14.00 | $14.00 | 212 | — | — |
| 2011-08-01 | $14.25 | $14.25 | 0 | — | — |
| 2011-07-29 | $14.25 | $14.25 | 0 | — | — |
| 2011-07-28 | $14.25 | $14.25 | 124 | — | — |
| 2011-07-27 | $14.00 | $14.00 | 16 | — | — |
| 2011-07-26 | $14.00 | $14.00 | 0 | — | — |
| 2011-07-25 | $14.00 | $14.00 | 32 | — | — |
| 2011-07-22 | $13.75 | $13.75 | 140 | — | — |
| 2011-07-21 | $14.00 | $14.00 | 0 | — | — |
| 2011-07-20 | $14.00 | $14.00 | 28 | — | — |
| 2011-07-19 | $14.00 | $14.00 | 0 | — | — |
| 2011-07-18 | $14.00 | $14.00 | 516 | — | — |
| 2011-07-15 | $16.25 | $16.25 | 0 | — | — |
| 2011-07-14 | $16.25 | $16.25 | 60 | — | — |
| 2011-07-13 | $14.50 | $14.50 | 12 | — | — |
| 2011-07-12 | $14.50 | $14.50 | 48 | — | — |
| 2011-07-11 | $15.75 | $15.75 | 40 | — | — |
| 2011-07-08 | $15.50 | $15.50 | 12 | — | — |
| 2011-07-07 | $14.75 | $14.75 | 8 | — | — |
| 2011-07-06 | $14.75 | $14.75 | 244 | — | — |
| 2011-07-05 | $17.25 | $17.25 | 188 | — | — |
| 2011-07-01 | $17.25 | $17.25 | 0 | — | — |
| 2011-06-30 | $17.25 | $17.25 | 480 | — | — |
| 2011-06-29 | $17.50 | $17.50 | 260 | — | — |
| 2011-06-28 | $17.50 | $17.50 | 16 | — | — |
| 2011-06-27 | $17.50 | $17.50 | 40 | — | — |
| 2011-06-24 | $18.00 | $18.00 | 268 | — | — |
| 2011-06-23 | $17.50 | $17.50 | 40 | — | — |
| 2011-06-22 | $18.75 | $18.75 | 40 | — | — |
| 2011-06-21 | $17.50 | $17.50 | 236 | — | — |
| 2011-06-20 | $17.50 | $17.50 | 8 | — | — |
| 2011-06-17 | $17.50 | $17.50 | 60 | — | — |
| 2011-06-16 | $17.75 | $17.75 | 1,820 | — | — |
| 2011-06-15 | $17.75 | $17.75 | 904 | — | — |
| 2011-06-14 | $18.25 | $18.25 | 332 | — | — |
| 2011-06-13 | $17.50 | $17.50 | 128 | — | — |
| 2011-06-10 | $17.50 | $17.50 | 24 | — | — |
| 2011-06-09 | $17.50 | $17.50 | 112 | — | — |
| 2011-06-08 | $17.50 | $17.50 | 20 | — | — |
| 2011-06-07 | $17.50 | $17.50 | 272 | — | — |
| 2011-06-06 | $17.75 | $17.75 | 0 | — | — |
| 2011-06-03 | $17.75 | $17.75 | 0 | — | — |
| 2011-06-02 | $17.75 | $17.75 | 620 | — | — |
| 2011-06-01 | $19.00 | $19.00 | 112 | — | — |
| 2011-05-31 | $19.00 | $19.00 | 64 | — | — |
| 2011-05-27 | $18.75 | $18.75 | 84 | — | — |
| 2011-05-26 | $18.75 | $18.75 | 100 | — | — |
| 2011-05-25 | $19.00 | $19.00 | 68 | — | — |
| 2011-05-24 | $19.50 | $19.50 | 280 | — | — |
| 2011-05-23 | $17.75 | $17.75 | 40 | — | — |
| 2011-05-20 | $17.75 | $17.75 | 68 | — | — |
| 2011-05-19 | $17.50 | $17.50 | 40 | — | — |
| 2011-05-18 | $17.50 | $17.50 | 1,420 | — | — |
| 2011-05-17 | $18.50 | $18.50 | 3,908 | — | — |
| 2011-05-16 | $20.25 | $20.25 | 204 | — | — |
| 2011-05-13 | $18.00 | $18.00 | 1,280 | — | — |
| 2011-05-12 | $19.25 | $19.25 | 652 | — | — |
| 2011-05-11 | $18.75 | $18.75 | 108 | — | — |
| 2011-05-10 | $17.75 | $17.75 | 8 | — | — |
| 2011-05-09 | $18.50 | $18.50 | 68 | — | — |
| 2011-05-06 | $18.75 | $18.75 | 840 | — | — |
| 2011-05-05 | $17.75 | $17.75 | 52 | — | — |
| 2011-05-04 | $17.75 | $17.75 | 40 | — | — |
| 2011-05-03 | $17.75 | $17.75 | 140 | — | — |
| 2011-05-02 | $18.75 | $18.75 | 144 | — | — |
| 2011-04-29 | $17.75 | $17.75 | 156 | — | — |
| 2011-04-28 | $17.75 | $17.75 | 16 | — | — |
| 2011-04-27 | $17.75 | $17.75 | 8 | — | — |
| 2011-04-26 | $17.75 | $17.75 | 20 | — | — |
| 2011-04-25 | $17.75 | $17.75 | 128 | — | — |
| 2011-04-21 | $19.25 | $19.25 | 88 | — | — |
| 2011-04-20 | $17.75 | $17.75 | 76 | — | — |
| 2011-04-19 | $17.75 | $17.75 | 144 | — | — |
| 2011-04-18 | $18.00 | $18.00 | 24 | — | — |
| 2011-04-15 | $18.00 | $18.00 | 60 | — | — |
| 2011-04-14 | $20.50 | $20.50 | 940 | — | — |
| 2011-04-13 | $21.25 | $21.25 | 60 | — | — |
| 2011-04-12 | $19.50 | $19.50 | 0 | — | — |
| 2011-04-11 | $19.50 | $19.50 | 184 | — | — |
| 2011-04-08 | $19.50 | $19.50 | 152 | — | — |
| 2011-04-07 | $19.25 | $19.25 | 260 | — | — |
| 2011-04-06 | $17.75 | $17.75 | 92 | — | — |
| 2011-04-05 | $17.75 | $17.75 | 164 | — | — |
| 2011-04-04 | $17.75 | $17.75 | 36 | — | — |
| 2011-04-01 | $18.75 | $18.75 | 496 | — | — |
| 2011-03-31 | $18.00 | $18.00 | 32 | — | — |
| 2011-03-30 | $18.75 | $18.75 | 368 | — | — |
| 2011-03-29 | $19.75 | $19.75 | 0 | — | — |
| 2011-03-28 | $19.75 | $19.75 | 440 | — | — |
| 2011-03-25 | $16.50 | $16.50 | 88 | — | — |
| 2011-03-24 | $20.75 | $20.75 | 168 | — | — |
| 2011-03-23 | $20.50 | $20.50 | 120 | — | — |
| 2011-03-22 | $20.50 | $20.50 | 632 | — | — |
| 2011-03-21 | $16.50 | $16.50 | 188 | — | — |
| 2011-03-18 | $18.50 | $18.50 | 88 | — | — |
| 2011-03-17 | $18.00 | $18.00 | 92 | — | — |
| 2011-03-16 | $16.75 | $16.75 | 196 | — | — |
| 2011-03-15 | $17.50 | $17.50 | 28 | — | — |
| 2011-03-14 | $16.25 | $16.25 | 48 | — | — |
| 2011-03-11 | $16.25 | $16.25 | 8 | — | — |
| 2011-03-10 | $18.75 | $18.75 | 188 | — | — |
| 2011-03-09 | $23.75 | $23.75 | 60 | — | — |
| 2011-03-08 | $20.00 | $20.00 | 852 | — | — |
| 2011-03-07 | $18.25 | $18.25 | 500 | — | — |
| 2011-03-04 | $18.25 | $18.25 | 0 | — | — |
| 2011-03-03 | $18.25 | $18.25 | 656 | — | — |
| 2011-03-02 | $16.25 | $16.25 | 472 | — | — |
| 2011-03-01 | $16.25 | $16.25 | 32 | — | — |
| 2011-02-28 | $16.25 | $16.25 | 12 | — | — |
| 2011-02-25 | $16.25 | $16.25 | 148 | — | — |
| 2011-02-24 | $18.00 | $18.00 | 28 | — | — |
| 2011-02-23 | $16.25 | $16.25 | 324 | — | — |
| 2011-02-22 | $16.50 | $16.50 | 476 | — | — |
| 2011-02-18 | $17.00 | $17.00 | 16 | — | — |
| 2011-02-17 | $17.75 | $17.75 | 0 | — | — |
| 2011-02-16 | $17.75 | $17.75 | 236 | — | — |
| 2011-02-15 | $18.00 | $18.00 | 40 | — | — |
| 2011-02-14 | $17.75 | $17.75 | 0 | — | — |
| 2011-02-11 | $17.75 | $17.75 | 16 | — | — |
| 2011-02-10 | $17.75 | $17.75 | 8 | — | — |
| 2011-02-09 | $17.75 | $17.75 | 8 | — | — |
| 2011-02-08 | $18.75 | $18.75 | 184 | — | — |
| 2011-02-07 | $18.75 | $18.75 | 188 | — | — |
| 2011-02-04 | $20.00 | $20.00 | 0 | — | — |
| 2011-02-03 | $20.00 | $20.00 | 0 | — | — |
| 2011-02-02 | $20.00 | $20.00 | 0 | — | — |
| 2011-02-01 | $20.00 | $20.00 | 32 | — | — |
| 2011-01-31 | $16.50 | $16.50 | 152 | — | — |
| 2011-01-28 | $17.50 | $17.50 | 348 | — | — |
| 2011-01-27 | $20.00 | $20.00 | 44 | — | — |
| 2011-01-26 | $19.00 | $19.00 | 16 | — | — |
| 2011-01-25 | $19.00 | $19.00 | 40 | — | — |
| 2011-01-24 | $19.00 | $19.00 | 444 | — | — |
| 2011-01-21 | $20.00 | $20.00 | 156 | — | — |
| 2011-01-20 | $19.50 | $19.50 | 32 | — | — |
| 2011-01-19 | $19.50 | $19.50 | 172 | — | — |
| 2011-01-18 | $21.75 | $21.75 | 92 | — | — |
| 2011-01-14 | $19.50 | $19.50 | 68 | — | — |
| 2011-01-13 | $20.25 | $20.25 | 256 | — | — |
| 2011-01-12 | $20.25 | $20.25 | 388 | — | — |
| 2011-01-11 | $20.25 | $20.25 | 124 | — | — |
| 2011-01-10 | $22.50 | $22.50 | 260 | — | — |
| 2011-01-07 | $20.25 | $20.25 | 44 | — | — |
| 2011-01-06 | $19.00 | $19.00 | 36 | — | — |
| 2011-01-05 | $22.50 | $22.50 | 800 | — | — |
| 2011-01-04 | $20.00 | $20.00 | 80 | — | — |
| 2011-01-03 | $20.00 | $20.00 | 80 | — | — |