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
- 2001-07-26 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 | $18.45 | $18.45 | 0 |
| 2011-12-29 | $18.45 | $18.45 | 0 |
| 2011-12-28 | $18.45 | $18.45 | 400 |
| 2011-12-27 | $18.15 | $18.15 | 0 |
| 2011-12-23 | $18.15 | $18.15 | 0 |
| 2011-12-22 | $18.15 | $18.15 | 0 |
| 2011-12-21 | $18.15 | $18.15 | 2,800 |
| 2011-12-20 | $18.00 | $18.00 | 104,000 |
| 2011-12-19 | $18.73 | $18.73 | 0 |
| 2011-12-16 | $18.73 | $18.73 | 0 |
| 2011-12-15 | $18.73 | $18.73 | 0 |
| 2011-12-14 | $18.73 | $18.73 | 0 |
| 2011-12-13 | $18.73 | $18.73 | 0 |
| 2011-12-12 | $18.73 | $18.73 | 0 |
| 2011-12-09 | $18.73 | $18.73 | 0 |
| 2011-12-08 | $18.73 | $18.73 | 0 |
| 2011-12-07 | $18.73 | $18.73 | 0 |
| 2011-12-06 | $18.73 | $18.73 | 200 |
| 2011-12-05 | $18.77 | $18.77 | 0 |
| 2011-12-02 | $18.77 | $18.77 | 0 |
| 2011-12-01 | $18.77 | $18.77 | 0 |
| 2011-11-30 | $18.77 | $18.77 | 200,200 |
| 2011-11-29 | $17.40 | $17.40 | 0 |
| 2011-11-28 | $17.40 | $17.40 | 72,700 |
| 2011-11-25 | $17.01 | $17.01 | 100 |
| 2011-11-23 | $17.94 | $17.94 | 0 |
| 2011-11-22 | $17.94 | $17.94 | 0 |
| 2011-11-21 | $17.94 | $17.94 | 0 |
| 2011-11-18 | $17.94 | $17.94 | 0 |
| 2011-11-17 | $17.94 | $17.94 | 100 |
| 2011-11-16 | $18.90 | $18.90 | 0 |
| 2011-11-15 | $18.90 | $18.90 | 0 |
| 2011-11-14 | $18.90 | $18.90 | 0 |
| 2011-11-11 | $18.90 | $18.90 | 0 |
| 2011-11-10 | $18.90 | $18.90 | 0 |
| 2011-11-09 | $18.90 | $18.90 | 0 |
| 2011-11-08 | $18.90 | $18.90 | 0 |
| 2011-11-07 | $18.90 | $18.90 | 0 |
| 2011-11-04 | $18.90 | $18.90 | 0 |
| 2011-11-03 | $18.90 | $18.90 | 500 |
| 2011-11-02 | $17.91 | $17.91 | 0 |
| 2011-11-01 | $17.91 | $17.91 | 35,000 |
| 2011-10-31 | $19.60 | $19.60 | 52,700 |
| 2011-10-28 | $20.19 | $20.19 | 10,000 |
| 2011-10-27 | $20.00 | $20.00 | 600 |
| 2011-10-26 | $19.62 | $19.62 | 0 |
| 2011-10-25 | $19.62 | $19.62 | 30,800 |
| 2011-10-24 | $18.14 | $18.14 | 0 |
| 2011-10-21 | $18.14 | $18.14 | 0 |
| 2011-10-20 | $18.14 | $18.14 | 100,000 |
| 2011-10-19 | $19.10 | $19.10 | 0 |
| 2011-10-18 | $19.10 | $19.10 | 300 |
| 2011-10-17 | $17.59 | $17.59 | 0 |
| 2011-10-14 | $17.59 | $17.59 | 0 |
| 2011-10-13 | $17.59 | $17.59 | 0 |
| 2011-10-12 | $17.59 | $17.59 | 0 |
| 2011-10-11 | $17.59 | $17.59 | 0 |
| 2011-10-10 | $17.59 | $17.59 | 0 |
| 2011-10-07 | $17.59 | $17.59 | 3,600 |
| 2011-10-06 | $17.25 | $17.25 | 800 |
| 2011-10-05 | $17.67 | $17.67 | 0 |
| 2011-10-04 | $17.67 | $17.67 | 0 |
| 2011-10-03 | $17.67 | $17.67 | 0 |
| 2011-09-30 | $17.67 | $17.67 | 0 |
| 2011-09-29 | $17.67 | $17.67 | 0 |
| 2011-09-28 | $17.67 | $17.67 | 12,100 |
| 2011-09-27 | $18.22 | $18.22 | 0 |
| 2011-09-26 | $18.22 | $18.22 | 0 |
| 2011-09-23 | $18.22 | $18.22 | 0 |
| 2011-09-22 | $18.22 | $18.22 | 0 |
| 2011-09-21 | $18.22 | $18.22 | 30,000 |
| 2011-09-20 | $18.20 | $18.20 | 0 |
| 2011-09-19 | $18.20 | $18.20 | 1,000 |
| 2011-09-16 | $18.75 | $18.75 | 200 |
| 2011-09-15 | $17.70 | $17.70 | 0 |
| 2011-09-14 | $17.70 | $17.70 | 0 |
| 2011-09-13 | $17.70 | $17.70 | 200 |
| 2011-09-12 | $19.50 | $19.50 | 0 |
| 2011-09-09 | $19.50 | $19.50 | 0 |
| 2011-09-08 | $19.50 | $19.50 | 0 |
| 2011-09-07 | $19.50 | $19.50 | 0 |
| 2011-09-06 | $19.50 | $19.50 | 0 |
| 2011-09-02 | $19.50 | $19.50 | 0 |
| 2011-09-01 | $19.50 | $19.50 | 0 |
| 2011-08-31 | $19.50 | $19.50 | 0 |
| 2011-08-30 | $19.50 | $19.50 | 0 |
| 2011-08-29 | $19.50 | $19.50 | 0 |
| 2011-08-26 | $19.50 | $19.50 | 0 |
| 2011-08-25 | $19.50 | $19.50 | 0 |
| 2011-08-24 | $19.50 | $19.50 | 0 |
| 2011-08-23 | $19.50 | $19.50 | 0 |
| 2011-08-22 | $19.50 | $19.50 | 0 |
| 2011-08-19 | $19.50 | $19.50 | 153,000 |
| 2011-08-18 | $21.67 | $21.67 | 0 |
| 2011-08-17 | $21.67 | $21.67 | 7,500 |
| 2011-08-16 | $21.15 | $21.15 | 0 |
| 2011-08-15 | $21.15 | $21.15 | 0 |
| 2011-08-12 | $21.15 | $21.15 | 0 |
| 2011-08-11 | $21.15 | $21.15 | 3,000 |
| 2011-08-10 | $21.36 | $21.36 | 0 |
| 2011-08-09 | $21.36 | $21.36 | 158,700 |
| 2011-08-08 | $21.47 | $21.47 | 0 |
| 2011-08-05 | $21.47 | $21.47 | 0 |
| 2011-08-04 | $21.47 | $21.47 | 40,000 |
| 2011-08-03 | $23.05 | $23.05 | 286,600 |
| 2011-08-02 | $23.15 | $23.15 | 258,700 |
| 2011-08-01 | $23.76 | $23.76 | 0 |
| 2011-07-29 | $23.76 | $23.76 | 1,900 |
| 2011-07-28 | $24.08 | $24.08 | 75,000 |
| 2011-07-27 | $24.10 | $24.10 | 200 |
| 2011-07-26 | $24.75 | $24.75 | 0 |
| 2011-07-25 | $24.75 | $24.75 | 0 |
| 2011-07-22 | $24.75 | $24.75 | 0 |
| 2011-07-21 | $24.75 | $24.75 | 700 |
| 2011-07-20 | $25.12 | $25.12 | 2,000 |
| 2011-07-19 | $25.45 | $25.45 | 0 |
| 2011-07-18 | $25.45 | $25.45 | 0 |
| 2011-07-15 | $25.45 | $25.45 | 60,000 |
| 2011-07-14 | $25.72 | $25.72 | 60,000 |
| 2011-07-13 | $26.25 | $26.25 | 900 |
| 2011-07-12 | $25.50 | $25.50 | 0 |
| 2011-07-11 | $25.50 | $25.50 | 400 |
| 2011-07-08 | $25.75 | $25.75 | 0 |
| 2011-07-07 | $25.75 | $25.75 | 0 |
| 2011-07-06 | $25.75 | $25.75 | 0 |
| 2011-07-05 | $25.75 | $25.75 | 0 |
| 2011-07-01 | $25.75 | $25.75 | 0 |
| 2011-06-30 | $25.75 | $25.75 | 1,500 |
| 2011-06-29 | $25.50 | $25.50 | 37,000 |
| 2011-06-28 | $24.75 | $24.75 | 137,900 |
| 2011-06-27 | $24.90 | $24.90 | 0 |
| 2011-06-24 | $24.90 | $24.90 | 400 |
| 2011-06-23 | $25.27 | $25.27 | 0 |
| 2011-06-22 | $25.27 | $25.27 | 0 |
| 2011-06-21 | $25.27 | $25.27 | 190,000 |
| 2011-06-20 | $24.90 | $24.90 | 400 |
| 2011-06-17 | $25.08 | $25.08 | 36,200 |
| 2011-06-16 | $24.85 | $24.85 | 38,800 |
| 2011-06-15 | $25.60 | $25.60 | 0 |
| 2011-06-14 | $25.60 | $25.60 | 77,500 |
| 2011-06-13 | $25.60 | $25.60 | 0 |
| 2011-06-10 | $25.60 | $25.60 | 0 |
| 2011-06-09 | $25.60 | $25.60 | 0 |
| 2011-06-08 | $25.60 | $25.60 | 30,000 |
| 2011-06-07 | $26.76 | $26.76 | 0 |
| 2011-06-06 | $26.76 | $26.76 | 0 |
| 2011-06-03 | $26.76 | $26.76 | 0 |
| 2011-06-02 | $26.76 | $26.76 | 0 |
| 2011-06-01 | $26.76 | $26.76 | 20,000 |
| 2011-05-31 | $26.70 | $26.70 | 3,000 |
| 2011-05-27 | $26.60 | $26.60 | 0 |
| 2011-05-26 | $26.60 | $26.60 | 0 |
| 2011-05-25 | $26.60 | $26.60 | 0 |
| 2011-05-24 | $26.60 | $26.60 | 0 |
| 2011-05-23 | $26.60 | $26.60 | 0 |
| 2011-05-20 | $26.60 | $26.60 | 0 |
| 2011-05-19 | $26.60 | $26.60 | 66,100 |
| 2011-05-18 | $26.15 | $26.15 | 125,400 |
| 2011-05-17 | $25.95 | $25.95 | 0 |
| 2011-05-16 | $25.95 | $25.95 | 0 |
| 2011-05-13 | $25.95 | $25.95 | 900 |
| 2011-05-12 | $26.52 | $26.52 | 0 |
| 2011-05-11 | $26.52 | $26.52 | 0 |
| 2011-05-10 | $26.52 | $26.52 | 25,000 |
| 2011-05-09 | $25.95 | $25.95 | 0 |
| 2011-05-06 | $25.95 | $25.95 | 0 |
| 2011-05-05 | $25.95 | $25.95 | 2,000 |
| 2011-05-04 | $27.30 | $27.30 | 2,800 |
| 2011-05-03 | $27.44 | $27.44 | 0 |
| 2011-05-02 | $27.44 | $27.44 | 0 |
| 2011-04-29 | $27.44 | $27.44 | 0 |
| 2011-04-28 | $27.44 | $27.44 | 5,300 |
| 2011-04-27 | $25.60 | $25.60 | 0 |
| 2011-04-26 | $25.60 | $25.60 | 500 |
| 2011-04-25 | $25.15 | $25.15 | 0 |
| 2011-04-21 | $25.15 | $25.15 | 75,200 |
| 2011-04-20 | $24.73 | $24.73 | 2,600 |
| 2011-04-19 | $24.22 | $24.22 | 100,000 |
| 2011-04-18 | $24.35 | $24.35 | 0 |
| 2011-04-15 | $24.35 | $24.35 | 400 |
| 2011-04-14 | $24.45 | $24.45 | 0 |
| 2011-04-13 | $24.45 | $24.45 | 0 |
| 2011-04-12 | $24.45 | $24.45 | 700 |
| 2011-04-11 | $24.36 | $24.36 | 0 |
| 2011-04-08 | $24.36 | $24.36 | 3,000 |
| 2011-04-07 | $24.30 | $24.30 | 0 |
| 2011-04-06 | $24.30 | $24.30 | 200 |
| 2011-04-05 | $24.25 | $24.25 | 0 |
| 2011-04-04 | $24.25 | $24.25 | 200 |
| 2011-04-01 | $24.65 | $24.65 | 511,800 |
| 2011-03-31 | $23.50 | $23.50 | 0 |
| 2011-03-30 | $23.50 | $23.50 | 0 |
| 2011-03-29 | $23.50 | $23.50 | 0 |
| 2011-03-28 | $23.50 | $23.50 | 0 |
| 2011-03-25 | $23.50 | $23.50 | 2,000 |
| 2011-03-24 | $22.95 | $22.95 | 0 |
| 2011-03-23 | $22.95 | $22.95 | 0 |
| 2011-03-22 | $22.95 | $22.95 | 0 |
| 2011-03-21 | $22.95 | $22.95 | 0 |
| 2011-03-18 | $22.95 | $22.95 | 1,600 |
| 2011-03-17 | $24.24 | $24.24 | 0 |
| 2011-03-16 | $24.24 | $24.24 | 0 |
| 2011-03-15 | $24.24 | $24.24 | 0 |
| 2011-03-14 | $24.24 | $24.24 | 0 |
| 2011-03-11 | $24.24 | $24.24 | 0 |
| 2011-03-10 | $24.24 | $24.24 | 0 |
| 2011-03-09 | $24.24 | $24.24 | 0 |
| 2011-03-08 | $24.24 | $24.24 | 0 |
| 2011-03-07 | $24.24 | $24.24 | 200 |
| 2011-03-04 | $24.53 | $24.53 | 0 |
| 2011-03-03 | $24.53 | $24.53 | 0 |
| 2011-03-02 | $24.53 | $24.53 | 0 |
| 2011-03-01 | $24.53 | $24.53 | 25,000 |
| 2011-02-28 | $24.16 | $24.16 | 0 |
| 2011-02-25 | $24.16 | $24.16 | 290,400 |
| 2011-02-24 | $23.95 | $23.95 | 520,100 |
| 2011-02-23 | $23.70 | $23.70 | 0 |
| 2011-02-22 | $23.70 | $23.70 | 1,000 |
| 2011-02-18 | $23.99 | $23.99 | 100,000 |
| 2011-02-17 | $23.75 | $23.75 | 50,500 |
| 2011-02-16 | $23.68 | $23.68 | 50,000 |
| 2011-02-15 | $23.50 | $23.50 | 100 |
| 2011-02-14 | $23.24 | $23.24 | 0 |
| 2011-02-11 | $23.24 | $23.24 | 200,000 |
| 2011-02-10 | $23.45 | $23.45 | 0 |
| 2011-02-09 | $23.45 | $23.45 | 273,200 |
| 2011-02-08 | $23.33 | $23.33 | 0 |
| 2011-02-07 | $23.33 | $23.33 | 0 |
| 2011-02-04 | $23.33 | $23.33 | 0 |
| 2011-02-03 | $23.33 | $23.33 | 0 |
| 2011-02-02 | $23.33 | $23.33 | 150,000 |
| 2011-02-01 | $23.55 | $23.55 | 0 |
| 2011-01-31 | $23.55 | $23.55 | 50,300 |
| 2011-01-28 | $24.00 | $24.00 | 0 |
| 2011-01-27 | $24.00 | $24.00 | 200 |
| 2011-01-26 | $23.68 | $23.68 | 0 |
| 2011-01-25 | $23.68 | $23.68 | 500 |
| 2011-01-24 | $22.60 | $22.60 | 0 |
| 2011-01-21 | $22.60 | $22.60 | 0 |
| 2011-01-20 | $22.60 | $22.60 | 100,300 |
| 2011-01-19 | $23.20 | $23.20 | 0 |
| 2011-01-18 | $23.20 | $23.20 | 0 |
| 2011-01-14 | $23.20 | $23.20 | 0 |
| 2011-01-13 | $23.20 | $23.20 | 197,200 |
| 2011-01-12 | $22.00 | $22.00 | 0 |
| 2011-01-11 | $22.00 | $22.00 | 500 |
| 2011-01-10 | $22.10 | $22.10 | 200 |
| 2011-01-07 | $21.50 | $21.50 | 0 |
| 2011-01-06 | $21.50 | $21.50 | 400 |
| 2011-01-05 | $22.72 | $22.72 | 0 |
| 2011-01-04 | $22.72 | $22.72 | 0 |
| 2011-01-03 | $22.72 | $22.72 | 15,000 |