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
- 1999-05-04 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 | $13.21 | $13.21 | 5,565 | — | — |
| 2011-12-29 | $13.14 | $13.14 | 2,310 | — | — |
| 2011-12-28 | $12.96 | $12.96 | 3,045 | — | — |
| 2011-12-27 | $12.62 | $12.62 | 2,415 | — | — |
| 2011-12-23 | $16.10 | $16.10 | 0 | — | — |
| 2011-12-22 | $16.10 | $16.10 | 0 | — | — |
| 2011-12-21 | $16.10 | $16.10 | 0 | — | — |
| 2011-12-20 | $16.10 | $16.10 | 0 | — | — |
| 2011-12-19 | $16.10 | $16.10 | 315 | — | — |
| 2011-12-16 | $13.81 | $13.81 | 0 | — | — |
| 2011-12-15 | $13.81 | $13.81 | 0 | — | — |
| 2011-12-14 | $13.81 | $13.81 | 210 | — | — |
| 2011-12-13 | $14.76 | $14.76 | 1,260 | — | — |
| 2011-12-12 | $15.24 | $15.24 | 210 | — | — |
| 2011-12-09 | $16.57 | $16.57 | 420 | — | — |
| 2011-12-08 | $13.81 | $13.81 | 0 | — | — |
| 2011-12-07 | $13.81 | $13.81 | 0 | — | — |
| 2011-12-06 | $13.81 | $13.81 | 630 | — | — |
| 2011-12-05 | $14.00 | $14.00 | 0 | — | — |
| 2011-12-02 | $14.00 | $14.00 | 0 | — | — |
| 2011-12-01 | $14.00 | $14.00 | 0 | — | — |
| 2011-11-30 | $14.00 | $14.00 | 0 | — | — |
| 2011-11-29 | $14.00 | $14.00 | 0 | — | — |
| 2011-11-28 | $14.00 | $14.00 | 105 | — | — |
| 2011-11-25 | $12.86 | $12.86 | 0 | — | — |
| 2011-11-23 | $12.86 | $12.86 | 210 | — | — |
| 2011-11-22 | $13.10 | $13.10 | 0 | — | — |
| 2011-11-21 | $13.10 | $13.10 | 1,785 | — | — |
| 2011-11-18 | $13.10 | $13.10 | 0 | — | — |
| 2011-11-17 | $13.10 | $13.10 | 0 | — | — |
| 2011-11-16 | $13.10 | $13.10 | 2,625 | — | — |
| 2011-11-15 | $13.10 | $13.10 | 1,680 | — | — |
| 2011-11-14 | $13.10 | $13.10 | 0 | — | — |
| 2011-11-11 | $13.10 | $13.10 | 525 | — | — |
| 2011-11-10 | $14.76 | $14.76 | 0 | — | — |
| 2011-11-09 | $14.76 | $14.76 | 0 | — | — |
| 2011-11-08 | $14.76 | $14.76 | 0 | — | — |
| 2011-11-07 | $14.76 | $14.76 | 0 | — | — |
| 2011-11-04 | $14.76 | $14.76 | 0 | — | — |
| 2011-11-03 | $14.76 | $14.76 | 0 | — | — |
| 2011-11-02 | $14.76 | $14.76 | 105 | — | — |
| 2011-11-01 | $12.86 | $12.86 | 0 | — | — |
| 2011-10-31 | $12.86 | $12.86 | 0 | — | — |
| 2011-10-28 | $12.86 | $12.86 | 1,575 | — | — |
| 2011-10-27 | $12.38 | $12.38 | 945 | — | — |
| 2011-10-26 | $11.90 | $11.90 | 0 | — | — |
| 2011-10-25 | $11.90 | $11.90 | 210 | — | — |
| 2011-10-24 | $12.38 | $12.38 | 1,470 | — | — |
| 2011-10-21 | $12.38 | $12.38 | 210 | — | — |
| 2011-10-20 | $12.38 | $12.38 | 0 | — | — |
| 2011-10-19 | $12.38 | $12.38 | 2,415 | — | — |
| 2011-10-18 | $11.90 | $11.90 | 210 | — | — |
| 2011-10-17 | $11.90 | $11.90 | 0 | — | — |
| 2011-10-14 | $11.90 | $11.90 | 0 | — | — |
| 2011-10-13 | $11.90 | $11.90 | 105 | — | — |
| 2011-10-12 | $12.10 | $12.10 | 2,205 | — | — |
| 2011-10-11 | $12.38 | $12.38 | 0 | — | — |
| 2011-10-10 | $12.38 | $12.38 | 105 | — | — |
| 2011-10-07 | $12.38 | $12.38 | 210 | — | — |
| 2011-10-06 | $11.67 | $11.67 | 2,415 | — | — |
| 2011-10-05 | $12.38 | $12.38 | 0 | — | — |
| 2011-10-04 | $12.38 | $12.38 | 0 | — | — |
| 2011-10-03 | $12.38 | $12.38 | 2,100 | — | — |
| 2011-09-30 | $12.48 | $12.48 | 0 | — | — |
| 2011-09-29 | $12.48 | $12.48 | 420 | — | — |
| 2011-09-28 | $13.33 | $13.33 | 0 | — | — |
| 2011-09-27 | $13.33 | $13.33 | 1,785 | — | — |
| 2011-09-26 | $12.57 | $12.57 | 2,625 | — | — |
| 2011-09-23 | $12.57 | $12.57 | 0 | — | — |
| 2011-09-22 | $12.57 | $12.57 | 105 | — | — |
| 2011-09-21 | $12.86 | $12.86 | 1,470 | — | — |
| 2011-09-20 | $12.86 | $12.86 | 525 | — | — |
| 2011-09-19 | $13.33 | $13.33 | 1,155 | — | — |
| 2011-09-16 | $13.33 | $13.33 | 210 | — | — |
| 2011-09-15 | $13.57 | $13.57 | 0 | — | — |
| 2011-09-14 | $13.57 | $13.57 | 0 | — | — |
| 2011-09-13 | $13.57 | $13.57 | 210 | — | — |
| 2011-09-12 | $13.43 | $13.43 | 0 | — | — |
| 2011-09-09 | $13.43 | $13.43 | 0 | — | — |
| 2011-09-08 | $13.43 | $13.43 | 4,830 | — | — |
| 2011-09-07 | $14.29 | $14.29 | 0 | — | — |
| 2011-09-06 | $14.29 | $14.29 | 210 | — | — |
| 2011-09-02 | $14.52 | $14.52 | 1,680 | — | — |
| 2011-09-01 | $14.38 | $14.38 | 0 | — | — |
| 2011-08-31 | $14.38 | $14.38 | 0 | — | — |
| 2011-08-30 | $14.38 | $14.38 | 735 | — | — |
| 2011-08-29 | $14.38 | $14.38 | 630 | — | — |
| 2011-08-26 | $14.62 | $14.62 | 0 | — | — |
| 2011-08-25 | $14.62 | $14.62 | 840 | — | — |
| 2011-08-24 | $14.52 | $14.52 | 1,575 | — | — |
| 2011-08-23 | $14.52 | $14.52 | 525 | — | — |
| 2011-08-22 | $15.14 | $15.14 | 0 | — | — |
| 2011-08-19 | $15.14 | $15.14 | 0 | — | — |
| 2011-08-18 | $15.14 | $15.14 | 0 | — | — |
| 2011-08-17 | $15.14 | $15.14 | 0 | — | — |
| 2011-08-16 | $15.14 | $15.14 | 735 | — | — |
| 2011-08-15 | $14.76 | $14.76 | 0 | — | — |
| 2011-08-12 | $14.76 | $14.76 | 1,785 | — | — |
| 2011-08-11 | $14.76 | $14.76 | 1,260 | — | — |
| 2011-08-10 | $14.76 | $14.76 | 0 | — | — |
| 2011-08-09 | $14.76 | $14.76 | 0 | — | — |
| 2011-08-08 | $14.76 | $14.76 | 0 | — | — |
| 2011-08-05 | $14.76 | $14.76 | 0 | — | — |
| 2011-08-04 | $14.76 | $14.76 | 1,470 | — | — |
| 2011-08-03 | $14.81 | $14.81 | 2,415 | — | — |
| 2011-08-02 | $14.52 | $14.52 | 0 | — | — |
| 2011-08-01 | $14.52 | $14.52 | 1,260 | — | — |
| 2011-07-29 | $15.33 | $15.33 | 7,035 | — | — |
| 2011-07-28 | $15.71 | $15.71 | 0 | — | — |
| 2011-07-27 | $15.71 | $15.71 | 1,365 | — | — |
| 2011-07-26 | $16.19 | $16.19 | 0 | — | — |
| 2011-07-25 | $16.19 | $16.19 | 420 | — | — |
| 2011-07-22 | $17.62 | $17.62 | 0 | — | — |
| 2011-07-21 | $17.62 | $17.62 | 735 | — | — |
| 2011-07-20 | $16.19 | $16.19 | 0 | — | — |
| 2011-07-19 | $16.19 | $16.19 | 0 | — | — |
| 2011-07-18 | $16.19 | $16.19 | 210 | — | — |
| 2011-07-15 | $17.62 | $17.62 | 0 | — | — |
| 2011-07-14 | $17.62 | $17.62 | 210 | — | — |
| 2011-07-13 | $17.62 | $17.62 | 525 | — | — |
| 2011-07-12 | $17.62 | $17.62 | 945 | — | — |
| 2011-07-11 | $16.43 | $16.43 | 0 | — | — |
| 2011-07-08 | $16.43 | $16.43 | 0 | — | — |
| 2011-07-07 | $16.43 | $16.43 | 0 | — | — |
| 2011-07-06 | $16.43 | $16.43 | 0 | — | — |
| 2011-07-05 | $16.43 | $16.43 | 210 | — | — |
| 2011-07-01 | $16.43 | $16.43 | 210 | — | — |
| 2011-06-30 | $15.00 | $15.00 | 0 | — | — |
| 2011-06-29 | $15.00 | $15.00 | 0 | — | — |
| 2011-06-28 | $15.00 | $15.00 | 0 | — | — |
| 2011-06-27 | $15.00 | $15.00 | 0 | — | — |
| 2011-06-24 | $15.00 | $15.00 | 0 | — | — |
| 2011-06-23 | $15.00 | $15.00 | 0 | — | — |
| 2011-06-22 | $15.00 | $15.00 | 0 | — | — |
| 2011-06-21 | $15.00 | $15.00 | 0 | — | — |
| 2011-06-20 | $15.00 | $15.00 | 420 | — | — |
| 2011-06-17 | $15.33 | $15.33 | 3,045 | — | — |
| 2011-06-16 | $15.24 | $15.24 | 0 | — | — |
| 2011-06-15 | $15.24 | $15.24 | 0 | — | — |
| 2011-06-14 | $15.24 | $15.24 | 420 | — | — |
| 2011-06-13 | $14.76 | $14.76 | 1,470 | — | — |
| 2011-06-10 | $14.49 | $14.49 | 0 | — | — |
| 2011-06-09 | $14.49 | $14.49 | 0 | — | — |
| 2011-06-08 | $14.49 | $14.49 | 725 | — | — |
| 2011-06-07 | $16.44 | $16.44 | 0 | — | — |
| 2011-06-06 | $16.44 | $16.44 | 0 | — | — |
| 2011-06-03 | $16.44 | $16.44 | 242 | — | — |
| 2011-06-02 | $14.49 | $14.49 | 0 | — | — |
| 2011-06-01 | $14.49 | $14.49 | 1,449 | — | — |
| 2011-05-31 | $14.91 | $14.91 | 0 | — | — |
| 2011-05-27 | $14.91 | $14.91 | 2,536 | — | — |
| 2011-05-26 | $15.11 | $15.11 | 6,883 | — | — |
| 2011-05-25 | $19.88 | $19.88 | 1,208 | — | — |
| 2011-05-24 | $19.88 | $19.88 | 3,260 | — | — |
| 2011-05-23 | $19.88 | $19.88 | 1,811 | — | — |
| 2011-05-20 | $18.22 | $18.22 | 2,657 | — | — |
| 2011-05-19 | $18.01 | $18.01 | 5,917 | — | — |
| 2011-05-18 | $17.39 | $17.39 | 9,539 | — | — |
| 2011-05-17 | $15.73 | $15.73 | 2,294 | — | — |
| 2011-05-16 | $14.49 | $14.49 | 0 | — | — |
| 2011-05-13 | $14.49 | $14.49 | 0 | — | — |
| 2011-05-12 | $14.49 | $14.49 | 242 | — | — |
| 2011-05-11 | $14.90 | $14.90 | 0 | — | — |
| 2011-05-10 | $14.90 | $14.90 | 1,087 | — | — |
| 2011-05-09 | $14.49 | $14.49 | 0 | — | — |
| 2011-05-06 | $14.49 | $14.49 | 0 | — | — |
| 2011-05-05 | $14.49 | $14.49 | 1,449 | — | — |
| 2011-05-04 | $14.08 | $14.08 | 0 | — | — |
| 2011-05-03 | $14.08 | $14.08 | 0 | — | — |
| 2011-05-02 | $14.08 | $14.08 | 0 | — | — |
| 2011-04-29 | $14.08 | $14.08 | 966 | — | — |
| 2011-04-28 | $14.08 | $14.08 | 0 | — | — |
| 2011-04-27 | $14.08 | $14.08 | 5,555 | — | — |
| 2011-04-26 | $13.87 | $13.87 | 2,777 | — | — |
| 2011-04-25 | $14.49 | $14.49 | 242 | — | — |
| 2011-04-21 | $14.49 | $14.49 | 0 | — | — |
| 2011-04-20 | $14.49 | $14.49 | 725 | — | — |
| 2011-04-19 | $14.08 | $14.08 | 0 | — | — |
| 2011-04-18 | $14.08 | $14.08 | 0 | — | — |
| 2011-04-15 | $14.08 | $14.08 | 242 | — | — |
| 2011-04-14 | $14.08 | $14.08 | 0 | — | — |
| 2011-04-13 | $14.08 | $14.08 | 0 | — | — |
| 2011-04-12 | $14.08 | $14.08 | 604 | — | — |
| 2011-04-11 | $13.66 | $13.66 | 483 | — | — |
| 2011-04-08 | $13.67 | $13.67 | 0 | — | — |
| 2011-04-07 | $13.67 | $13.67 | 0 | — | — |
| 2011-04-06 | $13.67 | $13.67 | 0 | — | — |
| 2011-04-05 | $13.67 | $13.67 | 0 | — | — |
| 2011-04-04 | $13.67 | $13.67 | 0 | — | — |
| 2011-04-01 | $13.67 | $13.67 | 0 | — | — |
| 2011-03-31 | $13.67 | $13.67 | 1,932 | — | — |
| 2011-03-30 | $14.99 | $14.99 | 0 | — | — |
| 2011-03-29 | $14.99 | $14.99 | 0 | — | — |
| 2011-03-28 | $14.99 | $14.99 | 0 | — | — |
| 2011-03-25 | $14.99 | $14.99 | 0 | — | — |
| 2011-03-24 | $14.99 | $14.99 | 0 | — | — |
| 2011-03-23 | $14.99 | $14.99 | 0 | — | — |
| 2011-03-22 | $14.99 | $14.99 | 0 | — | — |
| 2011-03-21 | $14.99 | $14.99 | 0 | — | — |
| 2011-03-18 | $14.99 | $14.99 | 0 | — | — |
| 2011-03-17 | $14.99 | $14.99 | 0 | — | — |
| 2011-03-16 | $14.99 | $14.99 | 121 | — | — |
| 2011-03-15 | $15.53 | $15.53 | 1,570 | — | — |
| 2011-03-14 | $17.39 | $17.39 | 0 | — | — |
| 2011-03-11 | $17.39 | $17.39 | 0 | — | — |
| 2011-03-10 | $17.39 | $17.39 | 0 | — | — |
| 2011-03-09 | $17.39 | $17.39 | 0 | — | — |
| 2011-03-08 | $17.39 | $17.39 | 0 | — | — |
| 2011-03-07 | $17.39 | $17.39 | 1,208 | — | — |
| 2011-03-04 | $15.53 | $15.53 | 0 | — | — |
| 2011-03-03 | $15.53 | $15.53 | 0 | — | — |
| 2011-03-02 | $15.53 | $15.53 | 0 | — | — |
| 2011-03-01 | $15.53 | $15.53 | 0 | — | — |
| 2011-02-28 | $15.53 | $15.53 | 0 | — | — |
| 2011-02-25 | $15.53 | $15.53 | 1,087 | — | — |
| 2011-02-24 | $16.15 | $16.15 | 0 | — | — |
| 2011-02-23 | $16.15 | $16.15 | 845 | — | — |
| 2011-02-22 | $15.73 | $15.73 | 0 | — | — |
| 2011-02-18 | $15.73 | $15.73 | 0 | — | — |
| 2011-02-17 | $15.73 | $15.73 | 0 | — | — |
| 2011-02-16 | $15.73 | $15.73 | 0 | — | — |
| 2011-02-15 | $15.73 | $15.73 | 0 | — | — |
| 2011-02-14 | $15.73 | $15.73 | 242 | — | — |
| 2011-02-11 | $16.15 | $16.15 | 0 | — | — |
| 2011-02-10 | $16.15 | $16.15 | 0 | — | — |
| 2011-02-09 | $16.15 | $16.15 | 0 | — | — |
| 2011-02-08 | $16.15 | $16.15 | 2,174 | — | — |
| 2011-02-07 | $18.63 | $18.63 | 121 | — | — |
| 2011-02-04 | $18.63 | $18.63 | 0 | — | — |
| 2011-02-03 | $18.63 | $18.63 | 604 | — | — |
| 2011-02-02 | $16.15 | $16.15 | 0 | — | — |
| 2011-02-01 | $16.15 | $16.15 | 604 | — | — |
| 2011-01-31 | $16.56 | $16.56 | 0 | — | — |
| 2011-01-28 | $16.56 | $16.56 | 0 | — | — |
| 2011-01-27 | $16.56 | $16.56 | 0 | — | — |
| 2011-01-26 | $16.56 | $16.56 | 483 | — | — |
| 2011-01-25 | $16.56 | $16.56 | 0 | — | — |
| 2011-01-24 | $16.56 | $16.56 | 0 | — | — |
| 2011-01-21 | $16.56 | $16.56 | 0 | — | — |
| 2011-01-20 | $16.56 | $16.56 | 0 | — | — |
| 2011-01-19 | $16.56 | $16.56 | 0 | — | — |
| 2011-01-18 | $16.56 | $16.56 | 121 | — | — |
| 2011-01-14 | $14.91 | $14.91 | 121 | — | — |
| 2011-01-13 | $16.98 | $16.98 | 0 | — | — |
| 2011-01-12 | $16.98 | $16.98 | 242 | — | — |
| 2011-01-11 | $16.56 | $16.56 | 242 | — | — |
| 2011-01-10 | $17.39 | $17.39 | 121 | — | — |
| 2011-01-07 | $17.39 | $17.39 | 1,328 | — | — |
| 2011-01-06 | $15.73 | $15.73 | 242 | — | — |
| 2011-01-05 | $15.73 | $15.73 | 2,174 | — | — |
| 2011-01-04 | $15.32 | $15.32 | 1,087 | — | — |
| 2011-01-03 | $14.00 | $14.00 | 966 | — | — |