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
- 2010-11-15 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 | $14.00 | $14.00 | 235 | — | — |
| 2011-12-29 | $13.40 | $13.40 | 1,240 | — | — |
| 2011-12-28 | $13.00 | $13.00 | 4,990 | — | — |
| 2011-12-27 | $12.00 | $12.00 | 390 | — | — |
| 2011-12-23 | $12.00 | $12.00 | 4,225 | — | — |
| 2011-12-22 | $12.00 | $12.00 | 600 | — | — |
| 2011-12-21 | $12.40 | $12.40 | 0 | — | — |
| 2011-12-20 | $12.40 | $12.40 | 250 | — | — |
| 2011-12-19 | $10.80 | $10.80 | 9,360 | — | — |
| 2011-12-16 | $12.60 | $12.60 | 655 | — | — |
| 2011-12-15 | $11.20 | $11.20 | 2,935 | — | — |
| 2011-12-14 | $12.00 | $12.00 | 1,135 | — | — |
| 2011-12-13 | $12.30 | $12.30 | 3,710 | — | — |
| 2011-12-12 | $12.60 | $12.60 | 235 | — | — |
| 2011-12-09 | $13.00 | $13.00 | 335 | — | — |
| 2011-12-08 | $13.00 | $13.00 | 575 | — | — |
| 2011-12-07 | $12.40 | $12.40 | 380 | — | — |
| 2011-12-06 | $12.40 | $12.40 | 265 | — | — |
| 2011-12-05 | $14.00 | $14.00 | 215 | — | — |
| 2011-12-02 | $15.00 | $15.00 | 55 | — | — |
| 2011-12-01 | $12.40 | $12.40 | 210 | — | — |
| 2011-11-30 | $15.00 | $15.00 | 80 | — | — |
| 2011-11-29 | $14.60 | $14.60 | 905 | — | — |
| 2011-11-28 | $14.42 | $14.42 | 1,510 | — | — |
| 2011-11-25 | $14.90 | $14.90 | 0 | — | — |
| 2011-11-23 | $14.90 | $14.90 | 5 | — | — |
| 2011-11-22 | $13.80 | $13.80 | 35 | — | — |
| 2011-11-21 | $14.90 | $14.90 | 185 | — | — |
| 2011-11-18 | $15.00 | $15.00 | 20 | — | — |
| 2011-11-17 | $11.60 | $11.60 | 280 | — | — |
| 2011-11-16 | $12.40 | $12.40 | 630 | — | — |
| 2011-11-15 | $12.00 | $12.00 | 615 | — | — |
| 2011-11-14 | $13.00 | $13.00 | 20 | — | — |
| 2011-11-11 | $15.00 | $15.00 | 485 | — | — |
| 2011-11-10 | $15.00 | $15.00 | 280 | — | — |
| 2011-11-09 | $14.80 | $14.80 | 0 | — | — |
| 2011-11-08 | $14.80 | $14.80 | 30 | — | — |
| 2011-11-07 | $15.00 | $15.00 | 130 | — | — |
| 2011-11-04 | $12.80 | $12.80 | 1,140 | — | — |
| 2011-11-03 | $12.40 | $12.40 | 95 | — | — |
| 2011-11-02 | $12.60 | $12.60 | 0 | — | — |
| 2011-11-01 | $12.60 | $12.60 | 0 | — | — |
| 2011-10-31 | $12.60 | $12.60 | 115 | — | — |
| 2011-10-28 | $12.60 | $12.60 | 165 | — | — |
| 2011-10-27 | $12.60 | $12.60 | 0 | — | — |
| 2011-10-26 | $12.60 | $12.60 | 2,870 | — | — |
| 2011-10-25 | $12.40 | $12.40 | 420 | — | — |
| 2011-10-24 | $12.60 | $12.60 | 6,210 | — | — |
| 2011-10-21 | $11.00 | $11.00 | 695 | — | — |
| 2011-10-20 | $12.00 | $12.00 | 455 | — | — |
| 2011-10-19 | $12.60 | $12.60 | 55 | — | — |
| 2011-10-18 | $12.00 | $12.00 | 35 | — | — |
| 2011-10-17 | $12.00 | $12.00 | 210 | — | — |
| 2011-10-14 | $12.80 | $12.80 | 505 | — | — |
| 2011-10-13 | $12.00 | $12.00 | 195 | — | — |
| 2011-10-12 | $12.00 | $12.00 | 300 | — | — |
| 2011-10-11 | $12.00 | $12.00 | 40 | — | — |
| 2011-10-10 | $11.60 | $11.60 | 140 | — | — |
| 2011-10-07 | $13.00 | $13.00 | 4,020 | — | — |
| 2011-10-06 | $13.00 | $13.00 | 675 | — | — |
| 2011-10-05 | $13.00 | $13.00 | 375 | — | — |
| 2011-10-04 | $13.00 | $13.00 | 145 | — | — |
| 2011-10-03 | $13.00 | $13.00 | 1,575 | — | — |
| 2011-09-30 | $15.00 | $15.00 | 120 | — | — |
| 2011-09-29 | $15.00 | $15.00 | 365 | — | — |
| 2011-09-28 | $15.00 | $15.00 | 100 | — | — |
| 2011-09-27 | $12.36 | $12.36 | 65 | — | — |
| 2011-09-26 | $14.80 | $14.80 | 680 | — | — |
| 2011-09-23 | $12.52 | $12.52 | 175 | — | — |
| 2011-09-22 | $15.20 | $15.20 | 1,670 | — | — |
| 2011-09-21 | $12.80 | $12.80 | 335 | — | — |
| 2011-09-20 | $12.40 | $12.40 | 520 | — | — |
| 2011-09-19 | $12.80 | $12.80 | 865 | — | — |
| 2011-09-16 | $13.00 | $13.00 | 360 | — | — |
| 2011-09-15 | $14.80 | $14.80 | 635 | — | — |
| 2011-09-14 | $13.20 | $13.20 | 4,675 | — | — |
| 2011-09-13 | $16.00 | $16.00 | 1,155 | — | — |
| 2011-09-12 | $18.80 | $18.80 | 1,550 | — | — |
| 2011-09-09 | $18.00 | $18.00 | 300 | — | — |
| 2011-09-08 | $19.00 | $19.00 | 1,660 | — | — |
| 2011-09-07 | $20.20 | $20.20 | 790 | — | — |
| 2011-09-06 | $18.00 | $18.00 | 1,905 | — | — |
| 2011-09-02 | $22.00 | $22.00 | 500 | — | — |
| 2011-09-01 | $23.20 | $23.20 | 640 | — | — |
| 2011-08-31 | $24.80 | $24.80 | 15 | — | — |
| 2011-08-30 | $24.80 | $24.80 | 55 | — | — |
| 2011-08-29 | $23.60 | $23.60 | 245 | — | — |
| 2011-08-26 | $25.00 | $25.00 | 10 | — | — |
| 2011-08-25 | $23.00 | $23.00 | 100 | — | — |
| 2011-08-24 | $23.00 | $23.00 | 110 | — | — |
| 2011-08-23 | $23.00 | $23.00 | 85 | — | — |
| 2011-08-22 | $23.00 | $23.00 | 445 | — | — |
| 2011-08-19 | $24.00 | $24.00 | 60 | — | — |
| 2011-08-18 | $25.00 | $25.00 | 505 | — | — |
| 2011-08-17 | $24.00 | $24.00 | 675 | — | — |
| 2011-08-16 | $24.00 | $24.00 | 2,475 | — | — |
| 2011-08-15 | $26.00 | $26.00 | 990 | — | — |
| 2011-08-12 | $25.00 | $25.00 | 295 | — | — |
| 2011-08-11 | $24.00 | $24.00 | 305 | — | — |
| 2011-08-10 | $24.20 | $24.20 | 865 | — | — |
| 2011-08-09 | $24.80 | $24.80 | 1,145 | — | — |
| 2011-08-08 | $24.80 | $24.80 | 570 | — | — |
| 2011-08-05 | $25.80 | $25.80 | 2,580 | — | — |
| 2011-08-04 | $26.20 | $26.20 | 2,935 | — | — |
| 2011-08-03 | $26.60 | $26.60 | 1,040 | — | — |
| 2011-08-02 | $27.00 | $27.00 | 1,425 | — | — |
| 2011-08-01 | $26.60 | $26.60 | 715 | — | — |
| 2011-07-29 | $26.60 | $26.60 | 635 | — | — |
| 2011-07-28 | $26.40 | $26.40 | 3,910 | — | — |
| 2011-07-27 | $26.60 | $26.60 | 1,395 | — | — |
| 2011-07-26 | $25.80 | $25.80 | 3,530 | — | — |
| 2011-07-25 | $26.00 | $26.00 | 1,390 | — | — |
| 2011-07-22 | $24.00 | $24.00 | 1,130 | — | — |
| 2011-07-21 | $22.40 | $22.40 | 1,055 | — | — |
| 2011-07-20 | $21.20 | $21.20 | 2,050 | — | — |
| 2011-07-19 | $22.00 | $22.00 | 3,115 | — | — |
| 2011-07-18 | $18.50 | $18.50 | 1,735 | — | — |
| 2011-07-15 | $20.00 | $20.00 | 565 | — | — |
| 2011-07-14 | $19.00 | $19.00 | 25 | — | — |
| 2011-07-13 | $19.00 | $19.00 | 620 | — | — |
| 2011-07-12 | $20.00 | $20.00 | 3,720 | — | — |
| 2011-07-11 | $18.00 | $18.00 | 275 | — | — |
| 2011-07-08 | $18.80 | $18.80 | 0 | — | — |
| 2011-07-07 | $18.80 | $18.80 | 340 | — | — |
| 2011-07-06 | $19.00 | $19.00 | 50 | — | — |
| 2011-07-05 | $19.00 | $19.00 | 925 | — | — |
| 2011-07-01 | $19.00 | $19.00 | 485 | — | — |
| 2011-06-30 | $18.40 | $18.40 | 650 | — | — |
| 2011-06-29 | $16.20 | $16.20 | 2,025 | — | — |
| 2011-06-28 | $18.30 | $18.30 | 30 | — | — |
| 2011-06-27 | $18.36 | $18.36 | 165 | — | — |
| 2011-06-24 | $18.36 | $18.36 | 380 | — | — |
| 2011-06-23 | $18.36 | $18.36 | 160 | — | — |
| 2011-06-22 | $18.00 | $18.00 | 315 | — | — |
| 2011-06-21 | $18.34 | $18.34 | 280 | — | — |
| 2011-06-20 | $18.36 | $18.36 | 140 | — | — |
| 2011-06-17 | $18.18 | $18.18 | 215 | — | — |
| 2011-06-16 | $18.18 | $18.18 | 480 | — | — |
| 2011-06-15 | $17.78 | $17.78 | 290 | — | — |
| 2011-06-14 | $17.80 | $17.80 | 265 | — | — |
| 2011-06-13 | $18.00 | $18.00 | 420 | — | — |
| 2011-06-10 | $16.20 | $16.20 | 425 | — | — |
| 2011-06-09 | $18.00 | $18.00 | 1,300 | — | — |
| 2011-06-08 | $18.80 | $18.80 | 1,540 | — | — |
| 2011-06-07 | $17.40 | $17.40 | 1,125 | — | — |
| 2011-06-06 | $15.20 | $15.20 | 355 | — | — |
| 2011-06-03 | $17.00 | $17.00 | 160 | — | — |
| 2011-06-02 | $16.00 | $16.00 | 1,465 | — | — |
| 2011-06-01 | $14.40 | $14.40 | 395 | — | — |
| 2011-05-31 | $15.00 | $15.00 | 730 | — | — |
| 2011-05-27 | $17.00 | $17.00 | 1,295 | — | — |
| 2011-05-26 | $16.00 | $16.00 | 3,330 | — | — |
| 2011-05-25 | $15.60 | $15.60 | 3,030 | — | — |
| 2011-05-24 | $14.40 | $14.40 | 355 | — | — |
| 2011-05-23 | $14.40 | $14.40 | 660 | — | — |
| 2011-05-20 | $12.04 | $12.04 | 90 | — | — |
| 2011-05-19 | $12.02 | $12.02 | 505 | — | — |
| 2011-05-18 | $13.80 | $13.80 | 130 | — | — |
| 2011-05-17 | $14.20 | $14.20 | 225 | — | — |
| 2011-05-16 | $14.40 | $14.40 | 165 | — | — |
| 2011-05-13 | $14.40 | $14.40 | 55 | — | — |
| 2011-05-12 | $14.40 | $14.40 | 305 | — | — |
| 2011-05-11 | $14.00 | $14.00 | 695 | — | — |
| 2011-05-10 | $14.40 | $14.40 | 750 | — | — |
| 2011-05-09 | $13.40 | $13.40 | 415 | — | — |
| 2011-05-06 | $13.20 | $13.20 | 310 | — | — |
| 2011-05-05 | $13.40 | $13.40 | 270 | — | — |
| 2011-05-04 | $13.20 | $13.20 | 10 | — | — |
| 2011-05-03 | $13.40 | $13.40 | 0 | — | — |
| 2011-05-02 | $13.40 | $13.40 | 65 | — | — |
| 2011-04-29 | $14.80 | $14.80 | 600 | — | — |
| 2011-04-28 | $15.00 | $15.00 | 660 | — | — |
| 2011-04-27 | $14.60 | $14.60 | 865 | — | — |
| 2011-04-26 | $14.00 | $14.00 | 195 | — | — |
| 2011-04-25 | $15.00 | $15.00 | 690 | — | — |
| 2011-04-21 | $14.80 | $14.80 | 280 | — | — |
| 2011-04-20 | $14.60 | $14.60 | 160 | — | — |
| 2011-04-19 | $14.02 | $14.02 | 195 | — | — |
| 2011-04-18 | $14.02 | $14.02 | 455 | — | — |
| 2011-04-15 | $14.02 | $14.02 | 315 | — | — |
| 2011-04-14 | $14.00 | $14.00 | 2,870 | — | — |
| 2011-04-13 | $14.20 | $14.20 | 585 | — | — |
| 2011-04-12 | $14.60 | $14.60 | 1,570 | — | — |
| 2011-04-11 | $14.40 | $14.40 | 4,185 | — | — |
| 2011-04-08 | $14.00 | $14.00 | 3,575 | — | — |
| 2011-04-07 | $12.80 | $12.80 | 1,620 | — | — |
| 2011-04-06 | $12.60 | $12.60 | 160 | — | — |
| 2011-04-05 | $12.40 | $12.40 | 890 | — | — |
| 2011-04-04 | $13.00 | $13.00 | 140 | — | — |
| 2011-04-01 | $12.80 | $12.80 | 880 | — | — |
| 2011-03-31 | $12.40 | $12.40 | 375 | — | — |
| 2011-03-30 | $12.80 | $12.80 | 110 | — | — |
| 2011-03-29 | $12.40 | $12.40 | 125 | — | — |
| 2011-03-28 | $12.80 | $12.80 | 6,280 | — | — |
| 2011-03-25 | $11.60 | $11.60 | 190 | — | — |
| 2011-03-24 | $10.60 | $10.60 | 955 | — | — |
| 2011-03-23 | $10.60 | $10.60 | 185 | — | — |
| 2011-03-22 | $10.20 | $10.20 | 55 | — | — |
| 2011-03-21 | $10.20 | $10.20 | 2,260 | — | — |
| 2011-03-18 | $12.00 | $12.00 | 1,410 | — | — |
| 2011-03-17 | $12.00 | $12.00 | 195 | — | — |
| 2011-03-16 | $12.20 | $12.20 | 175 | — | — |
| 2011-03-15 | $12.20 | $12.20 | 300 | — | — |
| 2011-03-14 | $12.20 | $12.20 | 435 | — | — |
| 2011-03-11 | $12.40 | $12.40 | 40 | — | — |
| 2011-03-10 | $12.40 | $12.40 | 455 | — | — |
| 2011-03-09 | $13.40 | $13.40 | 740 | — | — |
| 2011-03-08 | $13.40 | $13.40 | 70 | — | — |
| 2011-03-07 | $12.40 | $12.40 | 200 | — | — |
| 2011-03-04 | $13.60 | $13.60 | 485 | — | — |
| 2011-03-03 | $13.80 | $13.80 | 55 | — | — |
| 2011-03-02 | $15.00 | $15.00 | 125 | — | — |
| 2011-03-01 | $13.20 | $13.20 | 1,245 | — | — |
| 2011-02-28 | $13.00 | $13.00 | 2,015 | — | — |
| 2011-02-25 | $14.00 | $14.00 | 545 | — | — |
| 2011-02-24 | $14.00 | $14.00 | 1,520 | — | — |
| 2011-02-23 | $14.00 | $14.00 | 530 | — | — |
| 2011-02-22 | $14.00 | $14.00 | 3,850 | — | — |
| 2011-02-18 | $14.20 | $14.20 | 1,145 | — | — |
| 2011-02-17 | $13.60 | $13.60 | 1,750 | — | — |
| 2011-02-16 | $13.00 | $13.00 | 1,160 | — | — |
| 2011-02-15 | $13.80 | $13.80 | 1,700 | — | — |
| 2011-02-14 | $14.00 | $14.00 | 925 | — | — |
| 2011-02-11 | $14.00 | $14.00 | 980 | — | — |
| 2011-02-10 | $14.00 | $14.00 | 120 | — | — |
| 2011-02-09 | $14.00 | $14.00 | 1,865 | — | — |
| 2011-02-08 | $12.60 | $12.60 | 965 | — | — |
| 2011-02-07 | $11.00 | $11.00 | 590 | — | — |
| 2011-02-04 | $11.40 | $11.40 | 75 | — | — |
| 2011-02-03 | $11.00 | $11.00 | 275 | — | — |
| 2011-02-02 | $11.40 | $11.40 | 685 | — | — |
| 2011-02-01 | $11.40 | $11.40 | 725 | — | — |
| 2011-01-31 | $11.58 | $11.58 | 935 | — | — |
| 2011-01-28 | $11.60 | $11.60 | 205 | — | — |
| 2011-01-27 | $11.60 | $11.60 | 205 | — | — |
| 2011-01-26 | $11.40 | $11.40 | 765 | — | — |
| 2011-01-25 | $12.00 | $12.00 | 85 | — | — |
| 2011-01-24 | $12.00 | $12.00 | 2,490 | — | — |
| 2011-01-21 | $12.00 | $12.00 | 3,480 | — | — |
| 2011-01-20 | $12.80 | $12.80 | 2,270 | — | — |
| 2011-01-19 | $13.00 | $13.00 | 11,175 | — | — |
| 2011-01-18 | $13.90 | $13.90 | 21,015 | — | — |
| 2011-01-14 | $10.00 | $10.00 | 11,040 | — | — |
| 2011-01-13 | $8.80 | $8.80 | 6,090 | — | — |
| 2011-01-12 | $7.40 | $7.40 | 0 | — | — |
| 2011-01-11 | $7.40 | $7.40 | 3,540 | — | — |
| 2011-01-10 | $7.40 | $7.40 | 505 | — | — |
| 2011-01-07 | $7.20 | $7.20 | 485 | — | — |
| 2011-01-06 | $7.20 | $7.20 | 4,815 | — | — |
| 2011-01-05 | $7.46 | $7.46 | 325 | — | — |
| 2011-01-04 | $7.60 | $7.60 | 705 | — | — |
| 2011-01-03 | $7.60 | $7.60 | 615 | — | — |