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
- 2001-04-06 to 2026-08-27
- 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 |
|---|---|---|---|
| 2011-12-30 | $18.07 | $25.14 | 1,527,051 |
| 2011-12-29 | $17.96 | $24.98 | 1,673,973 |
| 2011-12-28 | $17.76 | $24.71 | 2,161,629 |
| 2011-12-27 | $17.91 | $24.91 | 1,710,026 |
| 2011-12-23 | $17.99 | $25.03 | 2,758,382 |
| 2011-12-22 | $17.73 | $24.66 | 1,849,654 |
| 2011-12-21 | $17.50 | $24.35 | 2,018,458 |
| 2011-12-20 | $17.63 | $24.53 | 2,399,309 |
| 2011-12-19 | $17.02 | $23.69 | 2,357,212 |
| 2011-12-16 | $17.07 | $23.75 | 2,439,843 |
| 2011-12-15 | $17.01 | $23.66 | 1,759,730 |
| 2011-12-14 | $16.89 | $23.50 | 3,519,251 |
| 2011-12-13 | $17.25 | $23.99 | 4,001,176 |
| 2011-12-12 | $17.59 | $24.47 | 4,650,029 |
| 2011-12-09 | $18.02 | $25.07 | 1,879,872 |
| 2011-12-08 | $17.52 | $24.38 | 4,276,160 |
| 2011-12-07 | $18.26 | $25.41 | 3,610,843 |
| 2011-12-06 | $18.05 | $25.11 | 1,988,240 |
| 2011-12-05 | $18.04 | $25.10 | 3,517,688 |
| 2011-12-02 | $17.88 | $24.87 | 2,517,159 |
| 2011-12-01 | $17.93 | $24.94 | 2,505,176 |
| 2011-11-30 | $18.21 | $25.33 | 4,297,833 |
| 2011-11-29 | $16.99 | $23.63 | 2,644,909 |
| 2011-11-28 | $16.97 | $23.60 | 2,611,773 |
| 2011-11-25 | $16.01 | $22.27 | 1,419,412 |
| 2011-11-23 | $16.03 | $22.30 | 3,003,669 |
| 2011-11-22 | $16.39 | $22.80 | 3,194,459 |
| 2011-11-21 | $16.56 | $23.04 | 2,732,124 |
| 2011-11-18 | $17.04 | $23.71 | 1,783,383 |
| 2011-11-17 | $17.10 | $23.79 | 3,123,708 |
| 2011-11-16 | $17.47 | $24.30 | 2,571,969 |
| 2011-11-15 | $17.86 | $24.85 | 2,365,444 |
| 2011-11-14 | $17.54 | $24.41 | 1,836,942 |
| 2011-11-11 | $17.89 | $24.89 | 1,699,085 |
| 2011-11-10 | $17.37 | $24.17 | 2,393,370 |
| 2011-11-09 | $17.07 | $23.75 | 3,859,047 |
| 2011-11-08 | $18.35 | $25.53 | 2,478,397 |
| 2011-11-07 | $17.93 | $24.94 | 1,793,490 |
| 2011-11-04 | $18.02 | $25.07 | 2,434,737 |
| 2011-11-03 | $18.25 | $25.39 | 3,137,566 |
| 2011-11-02 | $17.58 | $24.46 | 3,629,078 |
| 2011-11-01 | $17.37 | $24.17 | 6,381,104 |
| 2011-10-31 | $18.05 | $25.11 | 4,109,335 |
| 2011-10-28 | $19.15 | $26.64 | 4,482,997 |
| 2011-10-27 | $19.55 | $27.20 | 3,432,765 |
| 2011-10-26 | $18.80 | $26.16 | 2,410,875 |
| 2011-10-25 | $18.62 | $25.90 | 2,267,288 |
| 2011-10-24 | $18.84 | $26.21 | 2,025,440 |
| 2011-10-21 | $18.31 | $25.47 | 1,495,374 |
| 2011-10-20 | $17.74 | $24.69 | 3,389,939 |
| 2011-10-19 | $17.74 | $24.69 | 2,777,659 |
| 2011-10-18 | $18.50 | $25.74 | 2,484,336 |
| 2011-10-17 | $18.21 | $25.34 | 2,886,757 |
| 2011-10-14 | $18.69 | $26.01 | 2,887,382 |
| 2011-10-13 | $18.45 | $25.67 | 2,477,563 |
| 2011-10-12 | $18.75 | $26.09 | 5,010,874 |
| 2011-10-11 | $18.04 | $25.10 | 2,394,933 |
| 2011-10-10 | $18.14 | $25.23 | 3,160,907 |
| 2011-10-07 | $16.94 | $23.56 | 5,015,042 |
| 2011-10-06 | $17.03 | $23.70 | 3,385,041 |
| 2011-10-05 | $16.37 | $22.78 | 5,179,678 |
| 2011-10-04 | $16.04 | $22.31 | 5,521,037 |
| 2011-10-03 | $15.76 | $21.92 | 2,446,199 |
| 2011-09-30 | $16.39 | $22.80 | 2,956,779 |
| 2011-09-29 | $17.23 | $23.97 | 5,179,990 |
| 2011-09-28 | $16.53 | $22.99 | 5,328,371 |
| 2011-09-27 | $16.91 | $23.52 | 4,631,065 |
| 2011-09-26 | $16.41 | $22.83 | 2,973,243 |
| 2011-09-23 | $16.09 | $22.39 | 4,925,326 |
| 2011-09-22 | $16.09 | $22.39 | 5,522,079 |
| 2011-09-21 | $16.95 | $23.58 | 2,487,254 |
| 2011-09-20 | $17.33 | $24.11 | 2,144,436 |
| 2011-09-19 | $17.48 | $24.31 | 2,341,061 |
| 2011-09-16 | $18.18 | $25.29 | 2,378,365 |
| 2011-09-15 | $18.34 | $25.51 | 3,596,359 |
| 2011-09-14 | $17.75 | $24.70 | 2,931,771 |
| 2011-09-13 | $17.30 | $24.07 | 3,135,274 |
| 2011-09-12 | $17.26 | $24.02 | 5,080,479 |
| 2011-09-09 | $17.36 | $24.15 | 5,005,976 |
| 2011-09-08 | $18.14 | $25.23 | 4,333,365 |
| 2011-09-07 | $18.68 | $25.98 | 5,125,181 |
| 2011-09-06 | $18.07 | $25.14 | 6,184,062 |
| 2011-09-02 | $19.45 | $27.06 | 5,616,067 |
| 2011-09-01 | $20.34 | $28.29 | 6,821,557 |
| 2011-08-31 | $20.41 | $28.40 | 7,155,101 |
| 2011-08-30 | $19.99 | $27.81 | 2,497,882 |
| 2011-08-29 | $19.90 | $27.69 | 1,847,987 |
| 2011-08-26 | $19.37 | $26.94 | 4,448,611 |
| 2011-08-25 | $19.16 | $26.65 | 2,920,518 |
| 2011-08-24 | $19.76 | $27.49 | 3,085,675 |
| 2011-08-23 | $19.52 | $27.16 | 2,706,908 |
| 2011-08-22 | $18.68 | $25.98 | 2,981,162 |
| 2011-08-19 | $18.70 | $26.02 | 3,982,628 |
| 2011-08-18 | $19.14 | $26.62 | 5,424,965 |
| 2011-08-17 | $20.51 | $28.53 | 3,854,254 |
| 2011-08-16 | $20.61 | $28.68 | 2,734,937 |
| 2011-08-15 | $21.15 | $29.43 | 2,333,976 |
| 2011-08-12 | $20.98 | $29.19 | 3,632,099 |
| 2011-08-11 | $20.72 | $28.83 | 6,138,630 |
| 2011-08-10 | $19.76 | $27.49 | 7,459,470 |
| 2011-08-09 | $21.00 | $29.21 | 10,257,240 |
| 2011-08-08 | $18.80 | $26.16 | 7,442,589 |
| 2011-08-05 | $20.72 | $28.83 | 13,600,601 |
| 2011-08-04 | $20.20 | $28.10 | 9,210,759 |
| 2011-08-03 | $22.20 | $30.88 | 7,659,638 |
| 2011-08-02 | $22.19 | $30.87 | 6,294,826 |
| 2011-08-01 | $22.78 | $31.70 | 4,079,326 |
| 2011-07-29 | $22.98 | $31.96 | 4,625,646 |
| 2011-07-28 | $22.87 | $31.82 | 3,892,391 |
| 2011-07-27 | $23.16 | $32.22 | 3,596,463 |
| 2011-07-26 | $23.89 | $33.23 | 3,274,902 |
| 2011-07-25 | $23.94 | $33.31 | 2,571,760 |
| 2011-07-22 | $23.58 | $32.80 | 2,586,973 |
| 2011-07-21 | $24.00 | $33.39 | 5,868,648 |
| 2011-07-20 | $24.36 | $33.89 | 3,972,000 |
| 2011-07-19 | $23.99 | $33.38 | 3,104,535 |
| 2011-07-18 | $23.74 | $33.03 | 4,821,751 |
| 2011-07-15 | $24.49 | $34.07 | 1,649,069 |
| 2011-07-14 | $24.60 | $34.22 | 4,677,955 |
| 2011-07-13 | $25.05 | $34.85 | 4,866,557 |
| 2011-07-12 | $24.34 | $33.86 | 3,849,982 |
| 2011-07-11 | $24.52 | $34.11 | 4,040,772 |
| 2011-07-08 | $25.28 | $35.17 | 1,752,019 |
| 2011-07-07 | $25.54 | $35.53 | 2,463,080 |
| 2011-07-06 | $24.87 | $34.59 | 3,357,845 |
| 2011-07-05 | $25.19 | $35.05 | 2,422,858 |
| 2011-07-01 | $25.03 | $34.82 | 2,947,610 |
| 2011-06-30 | $24.90 | $34.65 | 3,070,982 |
| 2011-06-29 | $24.59 | $34.21 | 3,022,008 |
| 2011-06-28 | $24.05 | $33.46 | 3,325,960 |
| 2011-06-27 | $24.00 | $33.39 | 4,238,439 |
| 2011-06-24 | $23.71 | $32.99 | 3,303,557 |
| 2011-06-23 | $23.87 | $33.20 | 6,301,703 |
| 2011-06-22 | $24.22 | $33.70 | 3,087,967 |
| 2011-06-21 | $24.64 | $34.29 | 4,587,301 |
| 2011-06-20 | $23.64 | $32.88 | 2,327,099 |
| 2011-06-17 | $23.95 | $33.32 | 2,442,135 |
| 2011-06-16 | $23.78 | $33.08 | 2,906,659 |
| 2011-06-15 | $24.17 | $33.63 | 4,805,391 |
| 2011-06-14 | $24.90 | $34.65 | 4,799,556 |
| 2011-06-13 | $24.25 | $33.74 | 6,280,759 |
| 2011-06-10 | $24.50 | $34.09 | 2,447,450 |
| 2011-06-09 | $24.97 | $34.74 | 4,091,309 |
| 2011-06-08 | $24.54 | $34.14 | 2,823,403 |
| 2011-06-07 | $25.06 | $34.86 | 2,124,013 |
| 2011-06-06 | $25.03 | $34.82 | 3,267,504 |
| 2011-06-03 | $25.42 | $35.37 | 3,672,737 |
| 2011-06-02 | $25.38 | $35.31 | 3,034,721 |
| 2011-06-01 | $25.21 | $35.07 | 2,843,097 |
| 2011-05-31 | $25.82 | $35.91 | 1,999,181 |
| 2011-05-27 | $25.35 | $35.26 | 1,454,111 |
| 2011-05-26 | $25.03 | $34.82 | 2,025,440 |
| 2011-05-25 | $24.82 | $34.53 | 2,698,572 |
| 2011-05-24 | $24.85 | $34.57 | 2,393,578 |
| 2011-05-23 | $24.65 | $34.30 | 4,305,857 |
| 2011-05-20 | $25.26 | $35.14 | 4,246,150 |
| 2011-05-19 | $25.41 | $35.35 | 3,964,393 |
| 2011-05-18 | $25.26 | $35.14 | 5,825,405 |
| 2011-05-17 | $25.16 | $35.01 | 7,680,269 |
| 2011-05-16 | $25.15 | $34.99 | 4,495,084 |
| 2011-05-13 | $24.82 | $34.53 | 2,901,553 |
| 2011-05-12 | $25.39 | $35.33 | 2,148,500 |
| 2011-05-11 | $25.01 | $34.79 | 2,777,659 |
| 2011-05-10 | $25.60 | $35.62 | 2,404,623 |
| 2011-05-09 | $25.33 | $35.23 | 1,463,697 |
| 2011-05-06 | $25.00 | $34.78 | 2,462,038 |
| 2011-05-05 | $24.75 | $34.43 | 3,645,750 |
| 2011-05-04 | $25.44 | $35.39 | 4,530,824 |
| 2011-05-03 | $25.42 | $35.37 | 3,306,058 |
| 2011-05-02 | $25.85 | $35.11 | 2,779,222 |
| 2011-04-29 | $26.38 | $35.83 | 2,366,695 |
| 2011-04-28 | $26.16 | $35.53 | 3,202,691 |
| 2011-04-27 | $25.51 | $34.64 | 4,494,771 |
| 2011-04-26 | $24.84 | $33.73 | 3,542,800 |
| 2011-04-25 | $24.31 | $33.02 | 1,842,569 |
| 2011-04-21 | $24.32 | $33.03 | 2,705,136 |
| 2011-04-20 | $23.96 | $32.55 | 3,003,982 |
| 2011-04-19 | $23.04 | $31.29 | 2,712,743 |
| 2011-04-18 | $22.98 | $31.20 | 3,269,900 |
| 2011-04-15 | $23.51 | $31.93 | 2,579,263 |
| 2011-04-14 | $23.21 | $31.53 | 1,436,084 |
| 2011-04-13 | $23.26 | $31.59 | 1,528,197 |
| 2011-04-12 | $23.21 | $31.52 | 2,082,645 |
| 2011-04-11 | $23.40 | $31.78 | 1,343,972 |
| 2011-04-08 | $23.58 | $32.02 | 1,305,001 |
| 2011-04-07 | $23.31 | $31.66 | 2,248,844 |
| 2011-04-06 | $23.35 | $31.71 | 2,291,045 |
| 2011-04-05 | $23.31 | $31.66 | 2,590,099 |
| 2011-04-04 | $23.45 | $31.84 | 1,461,405 |
| 2011-04-01 | $23.66 | $32.13 | 3,161,636 |
| 2011-03-31 | $23.21 | $31.53 | 2,213,833 |
| 2011-03-30 | $23.06 | $31.32 | 1,343,138 |
| 2011-03-29 | $22.77 | $30.93 | 1,477,035 |
| 2011-03-28 | $22.69 | $30.81 | 1,262,487 |
| 2011-03-25 | $22.67 | $30.79 | 1,446,817 |
| 2011-03-24 | $22.95 | $31.16 | 1,919,781 |
| 2011-03-23 | $22.59 | $30.68 | 1,609,994 |
| 2011-03-22 | $22.49 | $30.54 | 2,028,045 |
| 2011-03-21 | $22.82 | $30.99 | 3,277,819 |
| 2011-03-18 | $22.21 | $30.16 | 2,672,417 |
| 2011-03-17 | $21.95 | $29.81 | 3,414,530 |
| 2011-03-16 | $21.19 | $28.78 | 3,708,478 |
| 2011-03-15 | $21.53 | $29.24 | 5,518,015 |
| 2011-03-14 | $22.12 | $30.04 | 2,182,573 |
| 2011-03-11 | $22.33 | $30.33 | 1,677,828 |
| 2011-03-10 | $22.37 | $30.38 | 1,983,447 |
| 2011-03-09 | $22.98 | $31.22 | 2,356,275 |
| 2011-03-08 | $22.92 | $31.13 | 2,749,317 |
| 2011-03-07 | $23.00 | $31.24 | 2,846,536 |
| 2011-03-04 | $23.46 | $31.87 | 2,169,027 |
| 2011-03-03 | $23.47 | $31.88 | 2,992,728 |
| 2011-03-02 | $23.29 | $31.63 | 2,588,015 |
| 2011-03-01 | $23.15 | $31.44 | 4,530,303 |
| 2011-02-28 | $23.52 | $31.95 | 2,644,700 |
| 2011-02-25 | $23.22 | $31.54 | 2,553,734 |
| 2011-02-24 | $23.05 | $31.31 | 3,126,000 |
| 2011-02-23 | $22.64 | $30.75 | 4,116,525 |
| 2011-02-22 | $22.69 | $30.81 | 1,968,651 |
| 2011-02-18 | $23.18 | $31.48 | 2,225,608 |
| 2011-02-17 | $22.68 | $30.80 | 3,850,815 |
| 2011-02-16 | $23.10 | $31.37 | 3,616,886 |
| 2011-02-15 | $22.86 | $31.05 | 1,895,294 |
| 2011-02-14 | $22.86 | $31.05 | 2,710,138 |
| 2011-02-11 | $22.45 | $30.49 | 2,366,069 |
| 2011-02-10 | $22.29 | $30.28 | 3,046,912 |
| 2011-02-09 | $22.73 | $30.86 | 2,422,650 |
| 2011-02-08 | $22.63 | $30.73 | 3,614,490 |
| 2011-02-07 | $22.70 | $30.83 | 3,028,573 |
| 2011-02-04 | $22.45 | $30.49 | 2,086,188 |
| 2011-02-03 | $22.50 | $30.56 | 3,042,848 |
| 2011-02-02 | $22.41 | $30.43 | 3,980,544 |
| 2011-02-01 | $23.03 | $31.28 | 4,781,113 |
| 2011-01-31 | $22.72 | $30.85 | 2,346,480 |
| 2011-01-28 | $22.77 | $30.93 | 2,702,844 |
| 2011-01-27 | $23.30 | $31.65 | 2,151,209 |
| 2011-01-26 | $23.02 | $31.27 | 2,639,282 |
| 2011-01-25 | $22.84 | $31.02 | 2,445,261 |
| 2011-01-24 | $22.41 | $30.43 | 1,495,583 |
| 2011-01-21 | $22.42 | $30.45 | 1,958,231 |
| 2011-01-20 | $21.89 | $29.73 | 2,262,703 |
| 2011-01-19 | $22.37 | $30.38 | 1,428,374 |
| 2011-01-18 | $22.82 | $30.99 | 1,354,600 |
| 2011-01-14 | $22.60 | $30.70 | 1,975,945 |
| 2011-01-13 | $22.33 | $30.33 | 2,683,775 |
| 2011-01-12 | $21.98 | $29.85 | 1,933,535 |
| 2011-01-11 | $21.41 | $29.08 | 1,401,073 |
| 2011-01-10 | $21.02 | $28.54 | 2,248,115 |
| 2011-01-07 | $21.11 | $28.67 | 2,710,971 |
| 2011-01-06 | $20.90 | $28.39 | 2,909,785 |
| 2011-01-05 | $21.04 | $28.57 | 3,130,064 |
| 2011-01-04 | $21.46 | $29.14 | 3,770,373 |
| 2011-01-03 | $21.80 | $29.61 | 2,495,173 |