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
- 2005-11-15 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 | $12.89 | $12.89 | 2,000 | — | — |
| 2011-12-29 | $12.77 | $12.77 | 6,600 | — | — |
| 2011-12-28 | $12.87 | $12.87 | 3,300 | — | — |
| 2011-12-27 | $13.10 | $13.10 | 0 | — | — |
| 2011-12-23 | $13.10 | $13.10 | 5,300 | — | — |
| 2011-12-22 | $12.70 | $12.70 | 0 | — | — |
| 2011-12-21 | $12.70 | $12.70 | 8,500 | — | — |
| 2011-12-20 | $13.04 | $13.04 | 0 | — | — |
| 2011-12-19 | $13.04 | $13.04 | 3,500 | — | — |
| 2011-12-16 | $12.54 | $12.54 | 0 | — | — |
| 2011-12-15 | $12.54 | $12.54 | 0 | — | — |
| 2011-12-14 | $12.54 | $12.54 | 3,000 | — | — |
| 2011-12-13 | $12.99 | $12.99 | 2,300 | — | — |
| 2011-12-12 | $13.16 | $13.16 | 2,600 | — | — |
| 2011-12-09 | $12.96 | $12.96 | 700 | — | — |
| 2011-12-08 | $12.95 | $12.95 | 2,300 | — | — |
| 2011-12-07 | $13.42 | $13.42 | 2,500 | — | — |
| 2011-12-06 | $12.70 | $12.70 | 2,400 | — | — |
| 2011-12-05 | $12.92 | $12.92 | 5,900 | — | — |
| 2011-12-02 | $12.81 | $12.81 | 6,200 | — | — |
| 2011-12-01 | $13.04 | $13.04 | 3,100 | — | — |
| 2011-11-30 | $12.55 | $12.55 | 0 | — | — |
| 2011-11-29 | $12.55 | $12.55 | 1,000 | — | — |
| 2011-11-28 | $12.37 | $12.37 | 2,500 | — | — |
| 2011-11-25 | $11.69 | $11.69 | 1,400 | — | — |
| 2011-11-23 | $11.86 | $11.86 | 3,100 | — | — |
| 2011-11-22 | $12.21 | $12.21 | 3,600 | — | — |
| 2011-11-21 | $12.46 | $12.46 | 0 | — | — |
| 2011-11-18 | $12.46 | $12.46 | 0 | — | — |
| 2011-11-17 | $12.46 | $12.46 | 0 | — | — |
| 2011-11-16 | $12.46 | $12.46 | 0 | — | — |
| 2011-11-15 | $12.46 | $12.46 | 0 | — | — |
| 2011-11-14 | $12.46 | $12.46 | 0 | — | — |
| 2011-11-11 | $12.46 | $12.46 | 0 | — | — |
| 2011-11-10 | $12.46 | $12.46 | 0 | — | — |
| 2011-11-09 | $12.46 | $12.46 | 0 | — | — |
| 2011-11-08 | $12.46 | $12.46 | 5,400 | — | — |
| 2011-11-07 | $12.60 | $12.60 | 0 | — | — |
| 2011-11-04 | $12.60 | $12.60 | 2,400 | — | — |
| 2011-11-03 | $11.63 | $11.63 | 0 | — | — |
| 2011-11-02 | $11.63 | $11.63 | 0 | — | — |
| 2011-11-01 | $11.63 | $11.63 | 6,000 | — | — |
| 2011-10-31 | $12.16 | $12.16 | 4,500 | — | — |
| 2011-10-28 | $12.52 | $12.52 | 3,400 | — | — |
| 2011-10-27 | $12.01 | $12.01 | 5,000 | — | — |
| 2011-10-26 | $11.49 | $11.49 | 3,600 | — | — |
| 2011-10-25 | $11.34 | $11.34 | 5,600 | — | — |
| 2011-10-24 | $10.71 | $10.71 | 0 | — | — |
| 2011-10-21 | $10.71 | $10.71 | 24,000 | — | — |
| 2011-10-20 | $10.64 | $10.64 | 1,900 | — | — |
| 2011-10-19 | $10.81 | $10.81 | 500 | — | — |
| 2011-10-18 | $10.80 | $10.80 | 2,900 | — | — |
| 2011-10-17 | $11.02 | $11.02 | 1,300 | — | — |
| 2011-10-14 | $10.64 | $10.64 | 0 | — | — |
| 2011-10-13 | $10.64 | $10.64 | 1,900 | — | — |
| 2011-10-12 | $10.77 | $10.77 | 2,800 | — | — |
| 2011-10-11 | $10.65 | $10.65 | 6,300 | — | — |
| 2011-10-10 | $9.91 | $9.91 | 0 | — | — |
| 2011-10-07 | $9.91 | $9.91 | 0 | — | — |
| 2011-10-06 | $9.91 | $9.91 | 0 | — | — |
| 2011-10-05 | $9.91 | $9.91 | 2,000 | — | — |
| 2011-10-04 | $9.22 | $9.22 | 2,400 | — | — |
| 2011-10-03 | $9.51 | $9.51 | 4,300 | — | — |
| 2011-09-30 | $10.00 | $10.00 | 0 | — | — |
| 2011-09-29 | $10.00 | $10.00 | 1,700 | — | — |
| 2011-09-28 | $10.32 | $10.32 | 2,600 | — | — |
| 2011-09-27 | $10.46 | $10.46 | 0 | — | — |
| 2011-09-26 | $10.46 | $10.46 | 5,600 | — | — |
| 2011-09-23 | $10.47 | $10.47 | 3,500 | — | — |
| 2011-09-22 | $10.55 | $10.55 | 2,400 | — | — |
| 2011-09-21 | $11.49 | $11.49 | 1,700 | — | — |
| 2011-09-20 | $11.83 | $11.83 | 2,700 | — | — |
| 2011-09-19 | $11.97 | $11.97 | 200 | — | — |
| 2011-09-16 | $12.38 | $12.38 | 2,400 | — | — |
| 2011-09-15 | $12.27 | $12.27 | 6,400 | — | — |
| 2011-09-14 | $12.20 | $12.20 | 9,600 | — | — |
| 2011-09-13 | $12.21 | $12.21 | 4,300 | — | — |
| 2011-09-12 | $11.99 | $11.99 | 9,100 | — | — |
| 2011-09-09 | $12.72 | $12.72 | 0 | — | — |
| 2011-09-08 | $12.72 | $12.72 | 0 | — | — |
| 2011-09-07 | $12.72 | $12.72 | 9,000 | — | — |
| 2011-09-06 | $12.79 | $12.79 | 0 | — | — |
| 2011-09-02 | $12.79 | $12.79 | 2,300 | — | — |
| 2011-09-01 | $13.23 | $13.23 | 0 | — | — |
| 2011-08-31 | $13.23 | $13.23 | 0 | — | — |
| 2011-08-30 | $13.23 | $13.23 | 0 | — | — |
| 2011-08-29 | $13.23 | $13.23 | 2,300 | — | — |
| 2011-08-26 | $12.75 | $12.75 | 6,300 | — | — |
| 2011-08-25 | $12.75 | $12.75 | 0 | — | — |
| 2011-08-24 | $12.75 | $12.75 | 0 | — | — |
| 2011-08-23 | $12.75 | $12.75 | 0 | — | — |
| 2011-08-22 | $12.75 | $12.75 | 0 | — | — |
| 2011-08-19 | $12.75 | $12.75 | 2,900 | — | — |
| 2011-08-18 | $14.07 | $14.07 | 0 | — | — |
| 2011-08-17 | $14.07 | $14.07 | 6,400 | — | — |
| 2011-08-16 | $14.09 | $14.09 | 1,600 | — | — |
| 2011-08-15 | $14.05 | $14.05 | 6,400 | — | — |
| 2011-08-12 | $13.69 | $13.69 | 3,600 | — | — |
| 2011-08-11 | $12.93 | $12.93 | 2,300 | — | — |
| 2011-08-10 | $12.72 | $12.72 | 0 | — | — |
| 2011-08-09 | $12.72 | $12.72 | 6,900 | — | — |
| 2011-08-08 | $12.40 | $12.40 | 4,300 | — | — |
| 2011-08-05 | $13.36 | $13.36 | 3,300 | — | — |
| 2011-08-04 | $13.82 | $13.82 | 4,200 | — | — |
| 2011-08-03 | $14.02 | $14.02 | 3,400 | — | — |
| 2011-08-02 | $14.66 | $14.66 | 1,300 | — | — |
| 2011-08-01 | $14.85 | $14.85 | 200 | — | — |
| 2011-07-29 | $14.69 | $14.69 | 800 | — | — |
| 2011-07-28 | $14.99 | $14.99 | 2,700 | — | — |
| 2011-07-27 | $15.44 | $15.44 | 0 | — | — |
| 2011-07-26 | $15.44 | $15.44 | 2,800 | — | — |
| 2011-07-25 | $15.83 | $15.83 | 0 | — | — |
| 2011-07-22 | $15.83 | $15.83 | 0 | — | — |
| 2011-07-21 | $15.83 | $15.83 | 5,600 | — | — |
| 2011-07-20 | $15.37 | $15.37 | 0 | — | — |
| 2011-07-19 | $15.37 | $15.37 | 2,600 | — | — |
| 2011-07-18 | $15.14 | $15.14 | 1,800 | — | — |
| 2011-07-15 | $15.14 | $15.14 | 3,600 | — | — |
| 2011-07-14 | $15.40 | $15.40 | 0 | — | — |
| 2011-07-13 | $15.40 | $15.40 | 0 | — | — |
| 2011-07-12 | $15.40 | $15.40 | 2,400 | — | — |
| 2011-07-11 | $15.54 | $15.54 | 0 | — | — |
| 2011-07-08 | $15.54 | $15.54 | 3,200 | — | — |
| 2011-07-07 | $15.82 | $15.82 | 3,100 | — | — |
| 2011-07-06 | $16.09 | $16.09 | 0 | — | — |
| 2011-07-05 | $16.09 | $16.09 | 3,900 | — | — |
| 2011-07-01 | $15.49 | $15.49 | 0 | — | — |
| 2011-06-30 | $15.49 | $15.49 | 4,800 | — | — |
| 2011-06-29 | $15.46 | $15.46 | 2,500 | — | — |
| 2011-06-28 | $15.08 | $15.08 | 3,100 | — | — |
| 2011-06-27 | $14.69 | $14.69 | 7,200 | — | — |
| 2011-06-24 | $15.02 | $15.02 | 0 | — | — |
| 2011-06-23 | $15.02 | $15.02 | 3,200 | — | — |
| 2011-06-22 | $15.47 | $15.47 | 0 | — | — |
| 2011-06-21 | $15.47 | $15.47 | 4,100 | — | — |
| 2011-06-20 | $14.79 | $14.79 | 3,700 | — | — |
| 2011-06-17 | $14.72 | $14.72 | 4,300 | — | — |
| 2011-06-16 | $14.49 | $14.49 | 4,000 | — | — |
| 2011-06-15 | $14.71 | $14.71 | 3,100 | — | — |
| 2011-06-14 | $15.09 | $15.09 | 5,100 | — | — |
| 2011-06-13 | $14.67 | $14.67 | 700 | — | — |
| 2011-06-10 | $15.50 | $15.50 | 0 | — | — |
| 2011-06-09 | $15.50 | $15.50 | 0 | — | — |
| 2011-06-08 | $15.50 | $15.50 | 5,800 | — | — |
| 2011-06-07 | $15.50 | $15.50 | 0 | — | — |
| 2011-06-06 | $15.50 | $15.50 | 100 | — | — |
| 2011-06-03 | $16.29 | $16.29 | 0 | — | — |
| 2011-06-02 | $16.29 | $16.29 | 0 | — | — |
| 2011-06-01 | $16.29 | $16.29 | 6,000 | — | — |
| 2011-05-31 | $16.17 | $16.17 | 9,400 | — | — |
| 2011-05-27 | $15.84 | $15.84 | 10,200 | — | — |
| 2011-05-26 | $15.80 | $15.80 | 6,000 | — | — |
| 2011-05-25 | $15.71 | $15.71 | 5,400 | — | — |
| 2011-05-24 | $15.82 | $15.82 | 5,400 | — | — |
| 2011-05-23 | $16.23 | $16.23 | 0 | — | — |
| 2011-05-20 | $16.23 | $16.23 | 0 | — | — |
| 2011-05-19 | $16.23 | $16.23 | 5,300 | — | — |
| 2011-05-18 | $16.03 | $16.03 | 26,200 | — | — |
| 2011-05-17 | $15.83 | $15.83 | 5,600 | — | — |
| 2011-05-16 | $15.57 | $15.57 | 5,100 | — | — |
| 2011-05-13 | $15.30 | $15.30 | 0 | — | — |
| 2011-05-12 | $15.30 | $15.30 | 0 | — | — |
| 2011-05-11 | $15.30 | $15.30 | 1,400 | — | — |
| 2011-05-10 | $16.15 | $16.15 | 5,900 | — | — |
| 2011-05-09 | $15.93 | $15.93 | 1,200 | — | — |
| 2011-05-06 | $15.89 | $15.89 | 5,300 | — | — |
| 2011-05-05 | $15.28 | $15.28 | 7,000 | — | — |
| 2011-05-04 | $14.81 | $14.81 | 3,900 | — | — |
| 2011-05-03 | $15.86 | $15.86 | 0 | — | — |
| 2011-05-02 | $15.86 | $15.86 | 12,900 | — | — |
| 2011-04-29 | $14.88 | $14.88 | 10,800 | — | — |
| 2011-04-28 | $13.82 | $13.82 | 8,000 | — | — |
| 2011-04-27 | $13.78 | $13.78 | 400 | — | — |
| 2011-04-26 | $13.03 | $13.03 | 800 | — | — |
| 2011-04-25 | $13.22 | $13.22 | 8,100 | — | — |
| 2011-04-21 | $13.47 | $13.47 | 1,700 | — | — |
| 2011-04-20 | $13.07 | $13.07 | 5,700 | — | — |
| 2011-04-19 | $13.04 | $13.04 | 2,300 | — | — |
| 2011-04-18 | $13.09 | $13.09 | 3,100 | — | — |
| 2011-04-15 | $13.36 | $13.36 | 2,300 | — | — |
| 2011-04-14 | $13.48 | $13.48 | 0 | — | — |
| 2011-04-13 | $13.48 | $13.48 | 6,900 | — | — |
| 2011-04-12 | $13.43 | $13.43 | 3,200 | — | — |
| 2011-04-11 | $13.55 | $13.55 | 3,200 | — | — |
| 2011-04-08 | $13.76 | $13.76 | 1,900 | — | — |
| 2011-04-07 | $13.71 | $13.71 | 3,100 | — | — |
| 2011-04-06 | $14.13 | $14.13 | 2,700 | — | — |
| 2011-04-05 | $14.36 | $14.36 | 12,300 | — | — |
| 2011-04-04 | $14.45 | $14.45 | 7,500 | — | — |
| 2011-04-01 | $14.79 | $14.79 | 5,000 | — | — |
| 2011-03-31 | $14.74 | $14.74 | 5,000 | — | — |
| 2011-03-30 | $14.75 | $14.75 | 4,900 | — | — |
| 2011-03-29 | $14.27 | $14.27 | 0 | — | — |
| 2011-03-28 | $14.27 | $14.27 | 0 | — | — |
| 2011-03-25 | $14.27 | $14.27 | 0 | — | — |
| 2011-03-24 | $14.27 | $14.27 | 4,100 | — | — |
| 2011-03-23 | $14.27 | $14.27 | 123,500 | — | — |
| 2011-03-22 | $14.22 | $14.22 | 3,900 | — | — |
| 2011-03-21 | $13.72 | $13.72 | 0 | — | — |
| 2011-03-18 | $13.72 | $13.72 | 0 | — | — |
| 2011-03-17 | $13.72 | $13.72 | 5,400 | — | — |
| 2011-03-16 | $13.46 | $13.46 | 0 | — | — |
| 2011-03-15 | $13.46 | $13.46 | 1,200 | — | — |
| 2011-03-14 | $13.90 | $13.90 | 4,500 | — | — |
| 2011-03-11 | $13.83 | $13.83 | 4,700 | — | — |
| 2011-03-10 | $13.69 | $13.69 | 3,500 | — | — |
| 2011-03-09 | $13.94 | $13.94 | 28,600 | — | — |
| 2011-03-08 | $13.75 | $13.75 | 3,500 | — | — |
| 2011-03-07 | $13.61 | $13.61 | 4,200 | — | — |
| 2011-03-04 | $13.75 | $13.75 | 4,400 | — | — |
| 2011-03-03 | $13.70 | $13.70 | 3,800 | — | — |
| 2011-03-02 | $13.41 | $13.41 | 1,900 | — | — |
| 2011-03-01 | $14.00 | $14.00 | 2,700 | — | — |
| 2011-02-28 | $14.26 | $14.26 | 6,500 | — | — |
| 2011-02-25 | $13.70 | $13.70 | 2,300 | — | — |
| 2011-02-24 | $12.67 | $12.67 | 5,100 | — | — |
| 2011-02-23 | $13.02 | $13.02 | 4,300 | — | — |
| 2011-02-22 | $13.45 | $13.45 | 4,000 | — | — |
| 2011-02-18 | $13.79 | $13.79 | 2,400 | — | — |
| 2011-02-17 | $13.24 | $13.24 | 1,900 | — | — |
| 2011-02-16 | $13.24 | $13.24 | 2,800 | — | — |
| 2011-02-15 | $13.30 | $13.30 | 0 | — | — |
| 2011-02-14 | $13.30 | $13.30 | 4,400 | — | — |
| 2011-02-11 | $13.28 | $13.28 | 0 | — | — |
| 2011-02-10 | $13.28 | $13.28 | 1,600 | — | — |
| 2011-02-09 | $13.34 | $13.34 | 2,800 | — | — |
| 2011-02-08 | $13.30 | $13.30 | 2,700 | — | — |
| 2011-02-07 | $13.56 | $13.56 | 5,600 | — | — |
| 2011-02-04 | $13.57 | $13.57 | 1,000 | — | — |
| 2011-02-03 | $13.38 | $13.38 | 0 | — | — |
| 2011-02-02 | $13.38 | $13.38 | 3,100 | — | — |
| 2011-02-01 | $13.50 | $13.50 | 5,700 | — | — |
| 2011-01-31 | $13.38 | $13.38 | 1,200 | — | — |
| 2011-01-28 | $13.42 | $13.42 | 3,000 | — | — |
| 2011-01-27 | $13.50 | $13.50 | 5,700 | — | — |
| 2011-01-26 | $13.31 | $13.31 | 0 | — | — |
| 2011-01-25 | $13.31 | $13.31 | 0 | — | — |
| 2011-01-24 | $13.31 | $13.31 | 2,000 | — | — |
| 2011-01-21 | $13.34 | $13.34 | 4,400 | — | — |
| 2011-01-20 | $13.09 | $13.09 | 600 | — | — |
| 2011-01-19 | $13.46 | $13.46 | 2,500 | — | — |
| 2011-01-18 | $13.50 | $13.50 | 800 | — | — |
| 2011-01-14 | $13.40 | $13.40 | 300 | — | — |
| 2011-01-13 | $13.36 | $13.36 | 4,700 | — | — |
| 2011-01-12 | $13.63 | $13.63 | 2,900 | — | — |
| 2011-01-11 | $13.17 | $13.17 | 1,800 | — | — |
| 2011-01-10 | $13.22 | $13.22 | 1,300 | — | — |
| 2011-01-07 | $13.22 | $13.22 | 1,400 | — | — |
| 2011-01-06 | $13.11 | $13.11 | 2,900 | — | — |
| 2011-01-05 | $12.95 | $12.95 | 0 | — | — |
| 2011-01-04 | $12.95 | $12.95 | 1,000 | — | — |
| 2011-01-03 | $12.69 | $12.69 | 0 | — | — |