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
- 1989-05-09 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 | $18.13 | $31.05 | 38,095 |
| 2011-12-29 | $18.04 | $30.90 | 59,407 |
| 2011-12-28 | $17.54 | $30.04 | 61,272 |
| 2011-12-27 | $17.83 | $30.54 | 33,300 |
| 2011-12-23 | $17.62 | $30.18 | 65,002 |
| 2011-12-22 | $17.64 | $30.21 | 39,960 |
| 2011-12-21 | $17.24 | $29.53 | 67,666 |
| 2011-12-20 | $17.44 | $29.86 | 30,636 |
| 2011-12-19 | $16.33 | $27.97 | 87,646 |
| 2011-12-16 | $16.51 | $28.27 | 89,510 |
| 2011-12-15 | $16.35 | $28.00 | 45,554 |
| 2011-12-14 | $16.52 | $28.29 | 62,071 |
| 2011-12-13 | $16.81 | $28.78 | 44,755 |
| 2011-12-12 | $17.07 | $29.23 | 405,194 |
| 2011-12-09 | $17.83 | $30.54 | 215,784 |
| 2011-12-08 | $17.26 | $29.55 | 71,395 |
| 2011-12-07 | $17.79 | $30.47 | 61,805 |
| 2011-12-06 | $18.28 | $31.31 | 38,095 |
| 2011-12-05 | $18.15 | $31.08 | 18,648 |
| 2011-12-02 | $17.99 | $30.81 | 28,238 |
| 2011-12-01 | $18.10 | $30.99 | 167,033 |
| 2011-11-30 | $18.97 | $32.49 | 57,542 |
| 2011-11-29 | $17.73 | $30.37 | 60,206 |
| 2011-11-28 | $17.26 | $29.56 | 25,042 |
| 2011-11-25 | $16.25 | $27.84 | 17,050 |
| 2011-11-23 | $16.40 | $28.09 | 131,868 |
| 2011-11-22 | $16.79 | $28.76 | 91,109 |
| 2011-11-21 | $16.59 | $28.42 | 534,665 |
| 2011-11-18 | $17.04 | $29.19 | 18,115 |
| 2011-11-17 | $17.08 | $29.25 | 25,841 |
| 2011-11-16 | $17.72 | $30.35 | 41,026 |
| 2011-11-15 | $18.15 | $31.09 | 23,443 |
| 2011-11-14 | $18.21 | $31.19 | 17,050 |
| 2011-11-11 | $18.98 | $32.51 | 25,841 |
| 2011-11-10 | $18.32 | $31.37 | 96,970 |
| 2011-11-09 | $17.95 | $30.75 | 25,042 |
| 2011-11-08 | $19.94 | $34.16 | 43,157 |
| 2011-11-07 | $19.53 | $33.45 | 45,821 |
| 2011-11-04 | $19.73 | $33.79 | 28,238 |
| 2011-11-03 | $20.24 | $34.67 | 40,759 |
| 2011-11-02 | $19.29 | $33.03 | 21,312 |
| 2011-11-01 | $19.26 | $32.98 | 33,034 |
| 2011-10-31 | $19.89 | $34.06 | 29,304 |
| 2011-10-28 | $21.04 | $36.04 | 42,358 |
| 2011-10-27 | $20.88 | $35.77 | 65,002 |
| 2011-10-26 | $19.55 | $33.48 | 26,640 |
| 2011-10-25 | $19.35 | $33.14 | 29,570 |
| 2011-10-24 | $19.78 | $33.88 | 18,648 |
| 2011-10-21 | $19.39 | $32.92 | 32,234 |
| 2011-10-20 | $18.49 | $31.40 | 104,162 |
| 2011-10-19 | $17.83 | $30.26 | 219,780 |
| 2011-10-18 | $18.34 | $31.13 | 157,176 |
| 2011-10-17 | $18.18 | $30.87 | 31,968 |
| 2011-10-14 | $18.99 | $32.24 | 11,189 |
| 2011-10-13 | $18.55 | $31.49 | 17,316 |
| 2011-10-12 | $19.19 | $32.58 | 18,115 |
| 2011-10-11 | $18.57 | $31.52 | 53,280 |
| 2011-10-10 | $18.04 | $30.63 | 29,570 |
| 2011-10-07 | $17.10 | $29.03 | 41,825 |
| 2011-10-06 | $17.35 | $29.45 | 30,103 |
| 2011-10-05 | $16.57 | $28.13 | 18,914 |
| 2011-10-04 | $16.22 | $27.53 | 581,018 |
| 2011-10-03 | $16.10 | $27.33 | 25,042 |
| 2011-09-30 | $16.56 | $28.12 | 93,240 |
| 2011-09-29 | $17.54 | $29.77 | 119,081 |
| 2011-09-28 | $17.03 | $28.91 | 25,574 |
| 2011-09-27 | $17.47 | $29.66 | 47,952 |
| 2011-09-26 | $15.93 | $27.05 | 35,165 |
| 2011-09-23 | $15.28 | $25.94 | 31,435 |
| 2011-09-22 | $15.32 | $26.01 | 26,374 |
| 2011-09-21 | $15.94 | $27.06 | 23,443 |
| 2011-09-20 | $16.60 | $28.17 | 166,766 |
| 2011-09-19 | $16.47 | $27.96 | 107,626 |
| 2011-09-16 | $17.19 | $29.19 | 15,185 |
| 2011-09-15 | $17.38 | $29.50 | 28,505 |
| 2011-09-14 | $17.11 | $29.04 | 11,722 |
| 2011-09-13 | $16.46 | $27.94 | 41,292 |
| 2011-09-12 | $16.34 | $27.75 | 50,616 |
| 2011-09-09 | $16.58 | $28.15 | 17,849 |
| 2011-09-08 | $17.29 | $29.35 | 9,590 |
| 2011-09-07 | $17.12 | $29.07 | 19,980 |
| 2011-09-06 | $16.84 | $28.58 | 58,342 |
| 2011-09-02 | $18.21 | $30.91 | 27,439 |
| 2011-09-01 | $18.77 | $31.86 | 24,775 |
| 2011-08-31 | $19.11 | $32.44 | 14,119 |
| 2011-08-30 | $18.22 | $30.94 | 433,166 |
| 2011-08-29 | $18.27 | $31.02 | 13,586 |
| 2011-08-26 | $18.02 | $30.59 | 40,493 |
| 2011-08-25 | $17.90 | $30.39 | 27,972 |
| 2011-08-24 | $18.90 | $32.08 | 18,648 |
| 2011-08-23 | $18.55 | $31.49 | 23,443 |
| 2011-08-22 | $18.21 | $30.91 | 24,509 |
| 2011-08-19 | $18.56 | $31.51 | 11,455 |
| 2011-08-18 | $18.62 | $31.61 | 38,628 |
| 2011-08-17 | $19.44 | $33.00 | 18,382 |
| 2011-08-16 | $19.38 | $32.90 | 26,906 |
| 2011-08-15 | $20.00 | $33.95 | 71,928 |
| 2011-08-12 | $19.53 | $33.16 | 27,439 |
| 2011-08-11 | $19.61 | $33.29 | 46,087 |
| 2011-08-10 | $19.14 | $32.50 | 52,214 |
| 2011-08-09 | $19.71 | $33.47 | 102,830 |
| 2011-08-08 | $17.78 | $30.18 | 35,431 |
| 2011-08-05 | $19.67 | $33.39 | 38,095 |
| 2011-08-04 | $19.03 | $32.31 | 50,083 |
| 2011-08-03 | $21.10 | $35.83 | 24,509 |
| 2011-08-02 | $21.43 | $36.39 | 159,574 |
| 2011-08-01 | $22.37 | $37.98 | 12,787 |
| 2011-07-29 | $22.98 | $39.01 | 17,050 |
| 2011-07-28 | $22.69 | $38.52 | 31,702 |
| 2011-07-27 | $22.28 | $37.82 | 21,845 |
| 2011-07-26 | $22.84 | $38.77 | 24,775 |
| 2011-07-25 | $22.46 | $38.13 | 13,586 |
| 2011-07-22 | $22.50 | $38.20 | 18,648 |
| 2011-07-21 | $22.80 | $38.71 | 21,046 |
| 2011-07-20 | $22.44 | $38.10 | 18,914 |
| 2011-07-19 | $22.29 | $37.85 | 28,238 |
| 2011-07-18 | $22.13 | $37.57 | 11,722 |
| 2011-07-15 | $22.30 | $37.86 | 18,914 |
| 2011-07-14 | $22.38 | $37.99 | 137,196 |
| 2011-07-13 | $22.47 | $38.14 | 67,666 |
| 2011-07-12 | $22.08 | $37.48 | 27,706 |
| 2011-07-11 | $22.55 | $38.28 | 17,582 |
| 2011-07-08 | $23.19 | $39.37 | 168,365 |
| 2011-07-07 | $23.44 | $39.80 | 148,118 |
| 2011-07-06 | $23.37 | $39.67 | 12,521 |
| 2011-07-05 | $23.59 | $40.05 | 14,386 |
| 2011-07-01 | $23.86 | $40.50 | 28,505 |
| 2011-06-30 | $23.75 | $40.33 | 67,666 |
| 2011-06-29 | $23.69 | $40.22 | 16,517 |
| 2011-06-28 | $23.20 | $39.38 | 55,678 |
| 2011-06-27 | $22.94 | $38.94 | 17,582 |
| 2011-06-24 | $24.25 | $41.17 | 9,857 |
| 2011-06-23 | $24.50 | $41.60 | 13,853 |
| 2011-06-22 | $25.02 | $42.47 | 14,652 |
| 2011-06-21 | $25.48 | $43.26 | 21,578 |
| 2011-06-20 | $24.92 | $42.30 | 17,316 |
| 2011-06-17 | $25.03 | $42.50 | 18,382 |
| 2011-06-16 | $24.91 | $42.29 | 23,443 |
| 2011-06-15 | $25.02 | $42.48 | 16,250 |
| 2011-06-14 | $25.92 | $44.00 | 20,246 |
| 2011-06-13 | $25.69 | $43.61 | 13,320 |
| 2011-06-10 | $25.80 | $43.80 | 20,779 |
| 2011-06-09 | $26.43 | $44.87 | 18,382 |
| 2011-06-08 | $26.25 | $44.56 | 9,857 |
| 2011-06-07 | $26.81 | $45.51 | 16,250 |
| 2011-06-06 | $26.66 | $45.26 | 19,980 |
| 2011-06-03 | $26.65 | $45.24 | 19,980 |
| 2011-06-02 | $26.54 | $45.05 | 13,586 |
| 2011-06-01 | $26.31 | $44.67 | 61,006 |
| 2011-05-31 | $27.11 | $46.02 | 21,578 |
| 2011-05-27 | $26.33 | $44.70 | 15,718 |
| 2011-05-26 | $26.34 | $44.72 | 24,775 |
| 2011-05-25 | $26.01 | $44.16 | 9,324 |
| 2011-05-24 | $26.08 | $44.28 | 16,250 |
| 2011-05-23 | $25.92 | $44.01 | 33,566 |
| 2011-05-20 | $26.79 | $45.48 | 15,451 |
| 2011-05-19 | $27.58 | $46.82 | 10,123 |
| 2011-05-18 | $27.24 | $46.25 | 14,652 |
| 2011-05-17 | $27.06 | $45.95 | 19,980 |
| 2011-05-16 | $27.18 | $46.15 | 21,578 |
| 2011-05-13 | $27.40 | $46.51 | 29,837 |
| 2011-05-12 | $27.64 | $46.93 | 17,316 |
| 2011-05-11 | $27.74 | $47.10 | 58,608 |
| 2011-05-10 | $28.69 | $48.71 | 67,133 |
| 2011-05-09 | $28.02 | $47.56 | 27,972 |
| 2011-05-06 | $27.65 | $46.93 | 34,632 |
| 2011-05-05 | $27.85 | $47.27 | 23,443 |
| 2011-05-04 | $28.70 | $48.73 | 28,771 |
| 2011-05-03 | $28.92 | $49.09 | 79,920 |
| 2011-05-02 | $29.21 | $49.59 | 12,787 |
| 2011-04-29 | $29.16 | $49.51 | 13,853 |
| 2011-04-28 | $29.50 | $49.13 | 141,458 |
| 2011-04-27 | $29.59 | $49.28 | 584,215 |
| 2011-04-26 | $28.83 | $48.01 | 28,771 |
| 2011-04-25 | $28.62 | $47.66 | 15,451 |
| 2011-04-21 | $28.61 | $47.65 | 32,501 |
| 2011-04-20 | $27.50 | $45.79 | 19,714 |
| 2011-04-19 | $26.80 | $44.62 | 18,382 |
| 2011-04-18 | $26.53 | $44.17 | 15,718 |
| 2011-04-15 | $27.17 | $45.25 | 7,992 |
| 2011-04-14 | $27.38 | $45.59 | 20,246 |
| 2011-04-13 | $27.23 | $45.35 | 97,769 |
| 2011-04-12 | $26.94 | $44.87 | 72,194 |
| 2011-04-11 | $27.29 | $45.45 | 6,926 |
| 2011-04-08 | $27.35 | $45.54 | 42,890 |
| 2011-04-07 | $26.85 | $44.71 | 17,316 |
| 2011-04-06 | $26.88 | $44.76 | 20,513 |
| 2011-04-05 | $26.37 | $43.91 | 16,783 |
| 2011-04-04 | $26.52 | $44.16 | 88,978 |
| 2011-04-01 | $26.22 | $43.66 | 27,706 |
| 2011-03-31 | $25.84 | $43.02 | 22,378 |
| 2011-03-30 | $25.65 | $42.72 | 20,779 |
| 2011-03-29 | $25.23 | $42.01 | 79,121 |
| 2011-03-28 | $24.84 | $41.36 | 44,222 |
| 2011-03-25 | $24.83 | $41.35 | 32,767 |
| 2011-03-24 | $25.15 | $41.89 | 177,422 |
| 2011-03-23 | $24.54 | $40.87 | 21,845 |
| 2011-03-22 | $24.29 | $40.46 | 31,702 |
| 2011-03-21 | $24.46 | $40.74 | 25,042 |
| 2011-03-18 | $23.92 | $39.84 | 13,320 |
| 2011-03-17 | $24.02 | $40.00 | 44,222 |
| 2011-03-16 | $23.42 | $39.00 | 13,054 |
| 2011-03-15 | $24.17 | $40.26 | 16,783 |
| 2011-03-14 | $24.91 | $41.47 | 17,316 |
| 2011-03-11 | $24.79 | $41.29 | 26,107 |
| 2011-03-10 | $24.65 | $41.06 | 18,648 |
| 2011-03-09 | $25.19 | $41.94 | 13,054 |
| 2011-03-08 | $25.22 | $41.99 | 17,050 |
| 2011-03-07 | $25.51 | $42.49 | 21,578 |
| 2011-03-04 | $25.37 | $42.25 | 17,849 |
| 2011-03-03 | $25.63 | $42.67 | 42,358 |
| 2011-03-02 | $25.36 | $42.22 | 23,443 |
| 2011-03-01 | $25.27 | $42.09 | 24,775 |
| 2011-02-28 | $25.57 | $42.58 | 12,787 |
| 2011-02-25 | $25.27 | $42.07 | 9,058 |
| 2011-02-24 | $25.33 | $42.19 | 21,046 |
| 2011-02-23 | $25.01 | $41.65 | 47,952 |
| 2011-02-22 | $25.07 | $41.74 | 22,644 |
| 2011-02-18 | $25.75 | $42.87 | 15,984 |
| 2011-02-17 | $25.60 | $42.64 | 16,250 |
| 2011-02-16 | $24.87 | $41.41 | 24,509 |
| 2011-02-15 | $24.98 | $41.60 | 28,771 |
| 2011-02-14 | $24.69 | $41.12 | 15,185 |
| 2011-02-11 | $24.86 | $41.39 | 20,246 |
| 2011-02-10 | $25.20 | $41.96 | 69,797 |
| 2011-02-09 | $24.29 | $40.44 | 25,841 |
| 2011-02-08 | $23.80 | $39.62 | 14,119 |
| 2011-02-07 | $23.77 | $39.59 | 10,656 |
| 2011-02-04 | $23.61 | $39.32 | 21,312 |
| 2011-02-03 | $23.65 | $39.38 | 35,165 |
| 2011-02-02 | $23.88 | $39.77 | 14,119 |
| 2011-02-01 | $24.16 | $40.22 | 18,382 |
| 2011-01-31 | $23.57 | $39.24 | 35,431 |
| 2011-01-28 | $23.41 | $38.98 | 33,833 |
| 2011-01-27 | $23.96 | $39.90 | 204,862 |
| 2011-01-26 | $23.90 | $39.81 | 64,202 |
| 2011-01-25 | $23.42 | $39.01 | 322,877 |
| 2011-01-24 | $23.46 | $39.07 | 715,550 |
| 2011-01-21 | $23.25 | $38.71 | 25,308 |
| 2011-01-20 | $23.12 | $38.51 | 32,767 |
| 2011-01-19 | $23.16 | $38.56 | 13,853 |
| 2011-01-18 | $23.24 | $38.71 | 45,554 |
| 2011-01-14 | $23.27 | $38.76 | 17,050 |
| 2011-01-13 | $22.91 | $38.15 | 93,240 |
| 2011-01-12 | $22.99 | $38.29 | 142,258 |
| 2011-01-11 | $22.39 | $37.29 | 78,588 |
| 2011-01-10 | $21.98 | $36.60 | 35,165 |
| 2011-01-07 | $22.11 | $36.82 | 22,111 |
| 2011-01-06 | $22.48 | $37.44 | 19,447 |
| 2011-01-05 | $22.27 | $37.09 | 26,640 |
| 2011-01-04 | $22.68 | $37.77 | 34,898 |
| 2011-01-03 | $23.18 | $38.60 | 28,238 |