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
- 1994-04-12 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 | $11.24 | $18.69 | 7,800 | — | — |
| 2011-12-29 | $11.00 | $18.30 | 5,000 | — | — |
| 2011-12-28 | $10.89 | $18.11 | 400 | — | — |
| 2011-12-27 | $11.10 | $18.47 | 800 | — | — |
| 2011-12-23 | $11.18 | $18.59 | 3,400 | — | — |
| 2011-12-22 | $11.00 | $18.30 | 0 | — | — |
| 2011-12-21 | $11.00 | $18.30 | 1,600 | — | — |
| 2011-12-20 | $10.99 | $18.28 | 600 | — | — |
| 2011-12-19 | $11.00 | $18.30 | 1,200 | — | — |
| 2011-12-16 | $10.94 | $18.19 | 800 | — | — |
| 2011-12-15 | $11.00 | $18.30 | 3,800 | — | — |
| 2011-12-14 | $10.62 | $17.67 | 400 | — | — |
| 2011-12-13 | $10.80 | $17.97 | 600 | — | — |
| 2011-12-12 | $11.28 | $18.76 | 1,800 | — | — |
| 2011-12-09 | $11.28 | $18.76 | 1,600 | — | — |
| 2011-12-08 | $11.29 | $18.77 | 0 | — | — |
| 2011-12-07 | $11.29 | $18.77 | 4,000 | — | — |
| 2011-12-06 | $11.13 | $18.51 | 4,000 | — | — |
| 2011-12-05 | $10.99 | $18.28 | 12,400 | — | — |
| 2011-12-02 | $10.95 | $18.22 | 2,200 | — | — |
| 2011-12-01 | $10.88 | $18.09 | 2,400 | — | — |
| 2011-11-30 | $10.81 | $17.98 | 5,000 | — | — |
| 2011-11-29 | $10.65 | $17.72 | 3,600 | — | — |
| 2011-11-28 | $10.58 | $17.60 | 3,600 | — | — |
| 2011-11-25 | $10.85 | $18.04 | 2,000 | — | — |
| 2011-11-23 | $10.62 | $17.67 | 4,200 | — | — |
| 2011-11-22 | $10.80 | $17.97 | 3,400 | — | — |
| 2011-11-21 | $10.76 | $17.90 | 2,600 | — | — |
| 2011-11-18 | $10.43 | $17.34 | 24,600 | — | — |
| 2011-11-17 | $10.25 | $17.05 | 116,800 | — | — |
| 2011-11-16 | $11.25 | $18.72 | 1,600 | — | — |
| 2011-11-15 | $11.52 | $19.16 | 2,800 | — | — |
| 2011-11-14 | $11.38 | $18.92 | 2,000 | — | — |
| 2011-11-11 | $11.50 | $19.13 | 0 | — | — |
| 2011-11-10 | $11.50 | $19.13 | 5,600 | — | — |
| 2011-11-09 | $11.54 | $19.10 | 13,600 | — | — |
| 2011-11-08 | $11.14 | $18.43 | 2,800 | — | — |
| 2011-11-07 | $11.75 | $19.45 | 1,800 | — | — |
| 2011-11-04 | $11.87 | $19.64 | 800 | — | — |
| 2011-11-03 | $11.63 | $19.24 | 0 | — | — |
| 2011-11-02 | $11.63 | $19.24 | 0 | — | — |
| 2011-11-01 | $11.63 | $19.24 | 1,200 | — | — |
| 2011-10-31 | $11.20 | $18.53 | 2,600 | — | — |
| 2011-10-28 | $10.96 | $18.13 | 15,800 | — | — |
| 2011-10-27 | $11.25 | $18.62 | 2,600 | — | — |
| 2011-10-26 | $11.37 | $18.81 | 800 | — | — |
| 2011-10-25 | $11.50 | $19.03 | 2,800 | — | — |
| 2011-10-24 | $11.62 | $19.23 | 18,000 | — | — |
| 2011-10-21 | $11.87 | $19.64 | 2,600 | — | — |
| 2011-10-20 | $11.70 | $19.36 | 3,400 | — | — |
| 2011-10-19 | $11.31 | $18.71 | 11,800 | — | — |
| 2011-10-18 | $11.18 | $18.49 | 800 | — | — |
| 2011-10-17 | $11.48 | $18.99 | 1,400 | — | — |
| 2011-10-14 | $10.81 | $17.88 | 0 | — | — |
| 2011-10-13 | $10.81 | $17.88 | 0 | — | — |
| 2011-10-12 | $10.81 | $17.88 | 3,400 | — | — |
| 2011-10-11 | $11.02 | $18.24 | 400 | — | — |
| 2011-10-10 | $11.13 | $18.41 | 2,800 | — | — |
| 2011-10-07 | $11.26 | $18.64 | 400 | — | — |
| 2011-10-06 | $11.25 | $18.62 | 200 | — | — |
| 2011-10-05 | $11.14 | $18.44 | 8,400 | — | — |
| 2011-10-04 | $10.14 | $16.78 | 10,200 | — | — |
| 2011-10-03 | $10.31 | $17.06 | 0 | — | — |
| 2011-09-30 | $10.31 | $17.06 | 0 | — | — |
| 2011-09-29 | $10.31 | $17.06 | 200 | — | — |
| 2011-09-28 | $10.25 | $16.96 | 0 | — | — |
| 2011-09-27 | $10.25 | $16.96 | 1,000 | — | — |
| 2011-09-26 | $10.28 | $17.01 | 600 | — | — |
| 2011-09-23 | $10.21 | $16.89 | 2,200 | — | — |
| 2011-09-22 | $10.20 | $16.87 | 1,600 | — | — |
| 2011-09-21 | $10.51 | $17.39 | 0 | — | — |
| 2011-09-20 | $10.51 | $17.39 | 200 | — | — |
| 2011-09-19 | $10.34 | $17.10 | 200 | — | — |
| 2011-09-16 | $10.53 | $17.42 | 800 | — | — |
| 2011-09-15 | $10.53 | $17.42 | 0 | — | — |
| 2011-09-14 | $10.53 | $17.42 | 0 | — | — |
| 2011-09-13 | $10.53 | $17.42 | 2,600 | — | — |
| 2011-09-12 | $10.50 | $17.38 | 1,200 | — | — |
| 2011-09-09 | $10.50 | $17.38 | 1,200 | — | — |
| 2011-09-08 | $10.89 | $18.01 | 600 | — | — |
| 2011-09-07 | $10.64 | $17.60 | 9,000 | — | — |
| 2011-09-06 | $11.35 | $18.78 | 400 | — | — |
| 2011-09-02 | $10.63 | $17.59 | 0 | — | — |
| 2011-09-01 | $10.63 | $17.59 | 400 | — | — |
| 2011-08-31 | $11.43 | $18.91 | 1,600 | — | — |
| 2011-08-30 | $10.77 | $17.82 | 400 | — | — |
| 2011-08-29 | $10.85 | $17.96 | 0 | — | — |
| 2011-08-26 | $10.85 | $17.96 | 2,200 | — | — |
| 2011-08-25 | $10.87 | $17.99 | 800 | — | — |
| 2011-08-24 | $10.38 | $17.18 | 0 | — | — |
| 2011-08-23 | $10.38 | $17.18 | 3,200 | — | — |
| 2011-08-22 | $10.50 | $17.38 | 3,600 | — | — |
| 2011-08-19 | $10.43 | $17.26 | 1,600 | — | — |
| 2011-08-18 | $10.50 | $17.38 | 6,800 | — | — |
| 2011-08-17 | $10.88 | $18.00 | 800 | — | — |
| 2011-08-16 | $10.90 | $18.04 | 0 | — | — |
| 2011-08-15 | $10.90 | $18.04 | 4,200 | — | — |
| 2011-08-12 | $10.70 | $17.71 | 1,200 | — | — |
| 2011-08-11 | $10.50 | $17.38 | 9,000 | — | — |
| 2011-08-10 | $10.30 | $16.94 | 5,000 | — | — |
| 2011-08-09 | $11.39 | $18.74 | 200 | — | — |
| 2011-08-08 | $10.63 | $17.48 | 2,000 | — | — |
| 2011-08-05 | $11.10 | $18.26 | 3,400 | — | — |
| 2011-08-04 | $10.97 | $18.05 | 4,200 | — | — |
| 2011-08-03 | $10.38 | $17.08 | 200 | — | — |
| 2011-08-02 | $10.47 | $17.23 | 0 | — | — |
| 2011-08-01 | $10.47 | $17.23 | 6,600 | — | — |
| 2011-07-29 | $10.78 | $17.73 | 0 | — | — |
| 2011-07-28 | $10.78 | $17.73 | 1,800 | — | — |
| 2011-07-27 | $10.76 | $17.70 | 4,600 | — | — |
| 2011-07-26 | $11.00 | $18.10 | 3,600 | — | — |
| 2011-07-25 | $10.92 | $17.97 | 3,200 | — | — |
| 2011-07-22 | $11.08 | $18.23 | 10,600 | — | — |
| 2011-07-21 | $10.41 | $17.12 | 2,200 | — | — |
| 2011-07-20 | $10.50 | $17.28 | 2,000 | — | — |
| 2011-07-19 | $10.42 | $17.14 | 0 | — | — |
| 2011-07-18 | $10.42 | $17.14 | 1,000 | — | — |
| 2011-07-15 | $11.13 | $18.30 | 600 | — | — |
| 2011-07-14 | $11.49 | $18.91 | 800 | — | — |
| 2011-07-13 | $10.71 | $17.61 | 4,600 | — | — |
| 2011-07-12 | $10.35 | $17.03 | 2,400 | — | — |
| 2011-07-11 | $10.27 | $16.90 | 1,400 | — | — |
| 2011-07-08 | $10.30 | $16.95 | 0 | — | — |
| 2011-07-07 | $10.30 | $16.95 | 1,800 | — | — |
| 2011-07-06 | $10.30 | $16.95 | 800 | — | — |
| 2011-07-05 | $10.30 | $16.95 | 3,800 | — | — |
| 2011-07-01 | $10.39 | $17.10 | 0 | — | — |
| 2011-06-30 | $10.39 | $17.10 | 1,400 | — | — |
| 2011-06-29 | $10.39 | $17.09 | 2,000 | — | — |
| 2011-06-28 | $10.40 | $17.10 | 0 | — | — |
| 2011-06-27 | $10.40 | $17.10 | 600 | — | — |
| 2011-06-24 | $10.27 | $16.89 | 0 | — | — |
| 2011-06-23 | $10.27 | $16.89 | 0 | — | — |
| 2011-06-22 | $10.27 | $16.89 | 0 | — | — |
| 2011-06-21 | $10.27 | $16.89 | 1,400 | — | — |
| 2011-06-20 | $10.35 | $17.02 | 1,800 | — | — |
| 2011-06-17 | $10.26 | $16.87 | 10,800 | — | — |
| 2011-06-16 | $10.39 | $17.09 | 1,000 | — | — |
| 2011-06-15 | $10.40 | $17.11 | 1,800 | — | — |
| 2011-06-14 | $10.34 | $17.00 | 1,600 | — | — |
| 2011-06-13 | $10.38 | $17.08 | 9,600 | — | — |
| 2011-06-10 | $10.47 | $17.22 | 1,000 | — | — |
| 2011-06-09 | $10.39 | $17.09 | 1,000 | — | — |
| 2011-06-08 | $10.38 | $17.08 | 2,800 | — | — |
| 2011-06-07 | $10.27 | $16.90 | 4,000 | — | — |
| 2011-06-06 | $10.26 | $16.87 | 10,800 | — | — |
| 2011-06-03 | $10.30 | $16.95 | 2,000 | — | — |
| 2011-06-02 | $10.26 | $16.87 | 6,400 | — | — |
| 2011-06-01 | $10.31 | $16.96 | 3,400 | — | — |
| 2011-05-31 | $10.37 | $17.06 | 19,200 | — | — |
| 2011-05-27 | $10.76 | $17.70 | 600 | — | — |
| 2011-05-26 | $10.33 | $16.99 | 1,600 | — | — |
| 2011-05-25 | $10.27 | $16.89 | 9,200 | — | — |
| 2011-05-24 | $10.00 | $16.45 | 600 | — | — |
| 2011-05-23 | $10.10 | $16.62 | 31,000 | — | — |
| 2011-05-20 | $10.19 | $16.77 | 10,600 | — | — |
| 2011-05-19 | $10.05 | $16.54 | 5,800 | — | — |
| 2011-05-18 | $10.30 | $16.95 | 7,000 | — | — |
| 2011-05-17 | $10.20 | $16.77 | 54,800 | — | — |
| 2011-05-16 | $10.50 | $17.28 | 28,000 | — | — |
| 2011-05-13 | $11.14 | $18.33 | 5,200 | — | — |
| 2011-05-12 | $11.49 | $18.91 | 4,600 | — | — |
| 2011-05-11 | $11.19 | $18.40 | 22,400 | — | — |
| 2011-05-10 | $12.50 | $20.47 | 3,000 | — | — |
| 2011-05-09 | $12.95 | $21.20 | 17,800 | — | — |
| 2011-05-06 | $12.88 | $21.08 | 800 | — | — |
| 2011-05-05 | $12.93 | $21.17 | 0 | — | — |
| 2011-05-04 | $12.93 | $21.17 | 2,200 | — | — |
| 2011-05-03 | $12.87 | $21.07 | 600 | — | — |
| 2011-05-02 | $12.87 | $21.07 | 13,200 | — | — |
| 2011-04-29 | $12.86 | $21.05 | 1,000 | — | — |
| 2011-04-28 | $12.98 | $21.25 | 1,200 | — | — |
| 2011-04-27 | $12.85 | $21.04 | 1,200 | — | — |
| 2011-04-26 | $12.64 | $20.69 | 22,600 | — | — |
| 2011-04-25 | $12.80 | $20.96 | 5,800 | — | — |
| 2011-04-21 | $12.73 | $20.84 | 4,800 | — | — |
| 2011-04-20 | $13.05 | $21.37 | 400 | — | — |
| 2011-04-19 | $13.07 | $21.40 | 400 | — | — |
| 2011-04-18 | $13.07 | $21.39 | 20,600 | — | — |
| 2011-04-15 | $12.83 | $21.00 | 3,200 | — | — |
| 2011-04-14 | $12.99 | $21.26 | 3,200 | — | — |
| 2011-04-13 | $12.93 | $21.16 | 5,400 | — | — |
| 2011-04-12 | $12.28 | $20.11 | 3,200 | — | — |
| 2011-04-11 | $12.38 | $20.26 | 10,600 | — | — |
| 2011-04-08 | $12.25 | $20.06 | 3,200 | — | — |
| 2011-04-07 | $11.66 | $19.08 | 1,000 | — | — |
| 2011-04-06 | $12.38 | $20.26 | 1,200 | — | — |
| 2011-04-05 | $12.40 | $20.30 | 400 | — | — |
| 2011-04-04 | $12.15 | $19.89 | 18,000 | — | — |
| 2011-04-01 | $11.85 | $19.40 | 800 | — | — |
| 2011-03-31 | $11.16 | $18.27 | 10,400 | — | — |
| 2011-03-30 | $12.04 | $19.71 | 4,400 | — | — |
| 2011-03-29 | $11.94 | $19.55 | 400 | — | — |
| 2011-03-28 | $11.33 | $18.55 | 1,600 | — | — |
| 2011-03-25 | $11.23 | $18.39 | 0 | — | — |
| 2011-03-24 | $11.23 | $18.39 | 1,200 | — | — |
| 2011-03-23 | $11.53 | $18.87 | 2,000 | — | — |
| 2011-03-22 | $11.95 | $19.57 | 7,800 | — | — |
| 2011-03-21 | $11.96 | $19.58 | 400 | — | — |
| 2011-03-18 | $11.95 | $19.57 | 1,600 | — | — |
| 2011-03-17 | $11.46 | $18.76 | 2,000 | — | — |
| 2011-03-16 | $11.95 | $19.57 | 4,000 | — | — |
| 2011-03-15 | $11.89 | $19.47 | 1,800 | — | — |
| 2011-03-14 | $11.94 | $19.54 | 3,400 | — | — |
| 2011-03-11 | $10.81 | $17.70 | 400 | — | — |
| 2011-03-10 | $11.01 | $18.02 | 1,000 | — | — |
| 2011-03-09 | $11.94 | $19.55 | 1,000 | — | — |
| 2011-03-08 | $11.90 | $19.48 | 1,600 | — | — |
| 2011-03-07 | $11.77 | $19.27 | 2,400 | — | — |
| 2011-03-04 | $11.25 | $18.42 | 1,200 | — | — |
| 2011-03-03 | $11.25 | $18.42 | 4,800 | — | — |
| 2011-03-02 | $11.45 | $18.75 | 14,000 | — | — |
| 2011-03-01 | $11.00 | $18.00 | 2,200 | — | — |
| 2011-02-28 | $10.49 | $17.17 | 5,600 | — | — |
| 2011-02-25 | $10.11 | $16.55 | 200 | — | — |
| 2011-02-24 | $10.25 | $16.78 | 600 | — | — |
| 2011-02-23 | $10.38 | $16.99 | 9,400 | — | — |
| 2011-02-22 | $11.71 | $19.17 | 6,600 | — | — |
| 2011-02-18 | $10.01 | $16.38 | 400 | — | — |
| 2011-02-17 | $10.13 | $16.58 | 600 | — | — |
| 2011-02-16 | $9.90 | $16.21 | 4,600 | — | — |
| 2011-02-15 | $10.00 | $16.37 | 600 | — | — |
| 2011-02-14 | $9.85 | $16.13 | 4,800 | — | — |
| 2011-02-11 | $9.90 | $16.21 | 0 | — | — |
| 2011-02-10 | $9.90 | $16.11 | 3,800 | — | — |
| 2011-02-09 | $10.20 | $16.60 | 1,200 | — | — |
| 2011-02-08 | $9.90 | $16.11 | 2,200 | — | — |
| 2011-02-07 | $9.90 | $16.11 | 1,800 | — | — |
| 2011-02-04 | $9.60 | $15.62 | 1,600 | — | — |
| 2011-02-03 | $9.63 | $15.67 | 200 | — | — |
| 2011-02-02 | $9.57 | $15.58 | 400 | — | — |
| 2011-02-01 | $9.47 | $15.41 | 800 | — | — |
| 2011-01-31 | $9.47 | $15.41 | 1,200 | — | — |
| 2011-01-28 | $9.41 | $15.31 | 0 | — | — |
| 2011-01-27 | $9.41 | $15.31 | 12,000 | — | — |
| 2011-01-26 | $8.91 | $14.49 | 0 | — | — |
| 2011-01-25 | $8.91 | $14.49 | 1,400 | — | — |
| 2011-01-24 | $8.93 | $14.53 | 2,200 | — | — |
| 2011-01-21 | $9.37 | $15.24 | 0 | — | — |
| 2011-01-20 | $9.37 | $15.24 | 2,200 | — | — |
| 2011-01-19 | $9.25 | $15.05 | 0 | — | — |
| 2011-01-18 | $9.25 | $15.05 | 400 | — | — |
| 2011-01-14 | $9.11 | $14.83 | 2,800 | — | — |
| 2011-01-13 | $8.99 | $14.62 | 1,600 | — | — |
| 2011-01-12 | $8.91 | $14.50 | 0 | — | — |
| 2011-01-11 | $8.91 | $14.50 | 0 | — | — |
| 2011-01-10 | $8.91 | $14.50 | 4,200 | — | — |
| 2011-01-07 | $9.11 | $14.83 | 4,600 | — | — |
| 2011-01-06 | $8.70 | $14.16 | 0 | — | — |
| 2011-01-05 | $8.70 | $14.16 | 600 | — | — |
| 2011-01-04 | $8.75 | $14.24 | 400 | — | — |
| 2011-01-03 | $8.68 | $14.12 | 28,200 | — | — |