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
- 2003-10-23 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 | $17.66 | $23.41 | 29,300 |
| 2011-12-29 | $17.62 | $23.35 | 74,400 |
| 2011-12-28 | $17.36 | $23.01 | 58,000 |
| 2011-12-27 | $17.67 | $23.42 | 42,100 |
| 2011-12-23 | $17.50 | $23.19 | 70,900 |
| 2011-12-22 | $17.21 | $22.81 | 74,000 |
| 2011-12-21 | $17.17 | $22.76 | 77,600 |
| 2011-12-20 | $17.51 | $23.21 | 71,500 |
| 2011-12-19 | $16.52 | $21.90 | 151,800 |
| 2011-12-16 | $16.77 | $22.23 | 1,242,700 |
| 2011-12-15 | $16.91 | $22.41 | 85,400 |
| 2011-12-14 | $16.75 | $22.20 | 81,400 |
| 2011-12-13 | $17.05 | $22.60 | 458,500 |
| 2011-12-12 | $17.24 | $22.85 | 288,500 |
| 2011-12-09 | $17.54 | $23.25 | 163,700 |
| 2011-12-08 | $17.05 | $22.60 | 79,900 |
| 2011-12-07 | $17.57 | $23.29 | 50,300 |
| 2011-12-06 | $17.30 | $22.93 | 35,300 |
| 2011-12-05 | $17.23 | $22.84 | 54,300 |
| 2011-12-02 | $16.95 | $22.46 | 87,700 |
| 2011-12-01 | $16.99 | $22.52 | 256,400 |
| 2011-11-30 | $17.06 | $22.61 | 56,700 |
| 2011-11-29 | $16.18 | $21.44 | 64,400 |
| 2011-11-28 | $16.14 | $21.39 | 121,600 |
| 2011-11-25 | $15.74 | $20.86 | 40,400 |
| 2011-11-23 | $15.94 | $21.13 | 55,200 |
| 2011-11-22 | $16.31 | $21.62 | 89,800 |
| 2011-11-21 | $16.58 | $21.97 | 68,000 |
| 2011-11-18 | $16.96 | $22.48 | 272,900 |
| 2011-11-17 | $17.05 | $22.60 | 342,400 |
| 2011-11-16 | $17.64 | $23.38 | 71,500 |
| 2011-11-15 | $18.09 | $23.98 | 36,900 |
| 2011-11-14 | $18.22 | $24.15 | 74,900 |
| 2011-11-11 | $18.27 | $24.21 | 27,200 |
| 2011-11-10 | $17.41 | $23.07 | 48,100 |
| 2011-11-09 | $17.03 | $22.57 | 45,400 |
| 2011-11-08 | $18.16 | $24.07 | 29,200 |
| 2011-11-07 | $17.72 | $23.49 | 43,000 |
| 2011-11-04 | $17.59 | $23.31 | 20,400 |
| 2011-11-03 | $17.82 | $23.62 | 54,200 |
| 2011-11-02 | $17.15 | $22.73 | 45,700 |
| 2011-11-01 | $17.45 | $23.13 | 54,900 |
| 2011-10-31 | $17.89 | $23.71 | 43,500 |
| 2011-10-28 | $18.45 | $24.45 | 41,300 |
| 2011-10-27 | $18.50 | $24.52 | 35,100 |
| 2011-10-26 | $17.99 | $23.84 | 31,000 |
| 2011-10-25 | $18.07 | $23.95 | 28,700 |
| 2011-10-24 | $18.27 | $24.21 | 55,200 |
| 2011-10-21 | $17.60 | $23.33 | 28,200 |
| 2011-10-20 | $17.32 | $22.96 | 94,600 |
| 2011-10-19 | $17.39 | $23.05 | 153,500 |
| 2011-10-18 | $18.20 | $23.47 | 134,300 |
| 2011-10-17 | $17.78 | $22.93 | 106,000 |
| 2011-10-14 | $18.20 | $23.47 | 31,000 |
| 2011-10-13 | $17.88 | $23.06 | 63,000 |
| 2011-10-12 | $17.59 | $22.68 | 19,400 |
| 2011-10-11 | $17.44 | $22.49 | 38,800 |
| 2011-10-10 | $16.79 | $21.65 | 203,900 |
| 2011-10-07 | $16.50 | $21.28 | 178,000 |
| 2011-10-06 | $16.50 | $21.28 | 246,500 |
| 2011-10-05 | $16.00 | $20.63 | 193,700 |
| 2011-10-04 | $15.80 | $20.37 | 161,300 |
| 2011-10-03 | $15.78 | $20.35 | 65,800 |
| 2011-09-30 | $16.36 | $21.10 | 62,000 |
| 2011-09-29 | $16.72 | $21.56 | 51,000 |
| 2011-09-28 | $16.55 | $21.34 | 32,900 |
| 2011-09-27 | $17.24 | $22.23 | 77,100 |
| 2011-09-26 | $16.92 | $21.82 | 31,900 |
| 2011-09-23 | $16.94 | $21.84 | 45,500 |
| 2011-09-22 | $17.13 | $22.09 | 35,400 |
| 2011-09-21 | $17.86 | $23.03 | 21,100 |
| 2011-09-20 | $18.07 | $23.30 | 20,800 |
| 2011-09-19 | $17.79 | $22.94 | 24,800 |
| 2011-09-16 | $17.96 | $23.16 | 20,700 |
| 2011-09-15 | $17.84 | $23.01 | 441,000 |
| 2011-09-14 | $17.55 | $22.63 | 44,800 |
| 2011-09-13 | $17.46 | $22.52 | 591,800 |
| 2011-09-12 | $17.23 | $22.22 | 30,600 |
| 2011-09-09 | $17.33 | $22.35 | 19,800 |
| 2011-09-08 | $17.57 | $22.66 | 20,500 |
| 2011-09-07 | $17.63 | $22.73 | 38,000 |
| 2011-09-06 | $17.04 | $21.97 | 437,900 |
| 2011-09-02 | $17.36 | $22.39 | 70,300 |
| 2011-09-01 | $17.76 | $22.90 | 146,000 |
| 2011-08-31 | $18.02 | $23.24 | 120,300 |
| 2011-08-30 | $17.42 | $22.46 | 118,500 |
| 2011-08-29 | $17.20 | $22.18 | 151,400 |
| 2011-08-26 | $16.88 | $21.77 | 92,500 |
| 2011-08-25 | $16.85 | $21.73 | 100,500 |
| 2011-08-24 | $17.69 | $22.81 | 56,400 |
| 2011-08-23 | $17.19 | $22.17 | 19,500 |
| 2011-08-22 | $16.98 | $21.90 | 37,600 |
| 2011-08-19 | $16.79 | $21.65 | 44,800 |
| 2011-08-18 | $16.76 | $21.61 | 135,900 |
| 2011-08-17 | $17.68 | $22.80 | 170,400 |
| 2011-08-16 | $17.22 | $22.21 | 48,800 |
| 2011-08-15 | $17.50 | $22.57 | 49,300 |
| 2011-08-12 | $16.96 | $21.87 | 42,600 |
| 2011-08-11 | $16.77 | $21.63 | 39,200 |
| 2011-08-10 | $16.05 | $20.70 | 66,000 |
| 2011-08-09 | $16.85 | $21.73 | 51,500 |
| 2011-08-08 | $16.30 | $21.02 | 38,900 |
| 2011-08-05 | $17.02 | $21.95 | 52,300 |
| 2011-08-04 | $17.50 | $22.57 | 98,300 |
| 2011-08-03 | $18.76 | $24.19 | 38,600 |
| 2011-08-02 | $18.81 | $24.26 | 46,400 |
| 2011-08-01 | $19.25 | $24.82 | 37,800 |
| 2011-07-29 | $20.07 | $25.88 | 30,300 |
| 2011-07-28 | $20.05 | $25.86 | 21,700 |
| 2011-07-27 | $19.00 | $24.50 | 22,100 |
| 2011-07-26 | $19.73 | $25.44 | 26,000 |
| 2011-07-25 | $19.83 | $25.57 | 20,000 |
| 2011-07-22 | $19.86 | $25.61 | 17,700 |
| 2011-07-21 | $19.82 | $25.56 | 24,100 |
| 2011-07-20 | $19.56 | $25.22 | 14,400 |
| 2011-07-19 | $19.29 | $24.88 | 48,200 |
| 2011-07-18 | $19.13 | $24.67 | 37,900 |
| 2011-07-15 | $19.45 | $25.08 | 143,200 |
| 2011-07-14 | $19.54 | $25.20 | 33,100 |
| 2011-07-13 | $19.66 | $25.35 | 19,200 |
| 2011-07-12 | $19.00 | $24.50 | 34,300 |
| 2011-07-11 | $19.24 | $24.81 | 31,100 |
| 2011-07-08 | $20.01 | $25.80 | 30,800 |
| 2011-07-07 | $20.14 | $25.97 | 16,100 |
| 2011-07-06 | $20.25 | $26.11 | 23,300 |
| 2011-07-05 | $20.44 | $26.36 | 15,700 |
| 2011-07-01 | $20.54 | $26.49 | 18,800 |
| 2011-06-30 | $20.47 | $26.40 | 581,700 |
| 2011-06-29 | $20.42 | $26.33 | 58,000 |
| 2011-06-28 | $19.85 | $25.60 | 20,700 |
| 2011-06-27 | $19.56 | $25.22 | 46,100 |
| 2011-06-24 | $19.47 | $25.11 | 23,600 |
| 2011-06-23 | $19.67 | $25.37 | 22,900 |
| 2011-06-22 | $19.76 | $25.48 | 26,100 |
| 2011-06-21 | $19.97 | $25.75 | 37,600 |
| 2011-06-20 | $19.91 | $25.67 | 46,200 |
| 2011-06-17 | $20.08 | $25.89 | 19,600 |
| 2011-06-16 | $20.14 | $25.97 | 35,000 |
| 2011-06-15 | $20.20 | $26.05 | 23,600 |
| 2011-06-14 | $20.64 | $26.62 | 35,800 |
| 2011-06-13 | $20.53 | $26.47 | 20,200 |
| 2011-06-10 | $20.30 | $26.18 | 14,700 |
| 2011-06-09 | $20.97 | $27.04 | 18,100 |
| 2011-06-08 | $20.89 | $26.94 | 54,300 |
| 2011-06-07 | $21.21 | $27.35 | 15,700 |
| 2011-06-06 | $21.18 | $27.31 | 32,900 |
| 2011-06-03 | $21.27 | $27.43 | 19,800 |
| 2011-06-02 | $21.38 | $27.57 | 38,000 |
| 2011-06-01 | $21.41 | $27.61 | 20,500 |
| 2011-05-31 | $21.80 | $28.11 | 44,700 |
| 2011-05-27 | $21.77 | $28.07 | 20,100 |
| 2011-05-26 | $21.73 | $28.02 | 32,100 |
| 2011-05-25 | $21.57 | $27.82 | 21,300 |
| 2011-05-24 | $21.26 | $27.42 | 22,800 |
| 2011-05-23 | $21.27 | $27.43 | 24,700 |
| 2011-05-20 | $21.89 | $28.23 | 17,700 |
| 2011-05-19 | $22.23 | $28.67 | 26,900 |
| 2011-05-18 | $21.82 | $28.14 | 28,100 |
| 2011-05-17 | $22.01 | $28.38 | 19,900 |
| 2011-05-16 | $21.94 | $28.29 | 20,100 |
| 2011-05-13 | $22.01 | $28.38 | 25,600 |
| 2011-05-12 | $21.84 | $28.16 | 24,400 |
| 2011-05-11 | $21.85 | $28.18 | 35,600 |
| 2011-05-10 | $21.83 | $28.15 | 18,600 |
| 2011-05-09 | $21.29 | $27.45 | 34,600 |
| 2011-05-06 | $21.25 | $27.40 | 82,000 |
| 2011-05-05 | $21.18 | $27.31 | 34,300 |
| 2011-05-04 | $21.59 | $27.84 | 23,200 |
| 2011-05-03 | $21.61 | $27.87 | 41,500 |
| 2011-05-02 | $21.86 | $28.19 | 26,300 |
| 2011-04-29 | $21.81 | $28.12 | 273,800 |
| 2011-04-28 | $21.92 | $28.27 | 1,434,800 |
| 2011-04-27 | $21.89 | $28.23 | 69,900 |
| 2011-04-26 | $21.77 | $28.07 | 20,400 |
| 2011-04-25 | $21.46 | $27.67 | 17,600 |
| 2011-04-21 | $21.31 | $27.48 | 50,900 |
| 2011-04-20 | $22.08 | $27.60 | 37,200 |
| 2011-04-19 | $21.36 | $26.70 | 15,500 |
| 2011-04-18 | $21.38 | $26.72 | 34,700 |
| 2011-04-15 | $21.77 | $27.21 | 30,700 |
| 2011-04-14 | $21.58 | $26.97 | 32,800 |
| 2011-04-13 | $21.63 | $27.04 | 100,800 |
| 2011-04-12 | $21.79 | $27.24 | 35,300 |
| 2011-04-11 | $22.12 | $27.65 | 37,100 |
| 2011-04-08 | $21.91 | $27.39 | 31,800 |
| 2011-04-07 | $21.97 | $27.46 | 39,600 |
| 2011-04-06 | $21.65 | $27.06 | 20,900 |
| 2011-04-05 | $21.79 | $27.24 | 23,500 |
| 2011-04-04 | $21.47 | $26.84 | 29,000 |
| 2011-04-01 | $21.24 | $26.55 | 37,300 |
| 2011-03-31 | $20.94 | $26.17 | 31,500 |
| 2011-03-30 | $21.13 | $26.41 | 169,200 |
| 2011-03-29 | $21.29 | $26.61 | 242,900 |
| 2011-03-28 | $20.95 | $26.19 | 44,500 |
| 2011-03-25 | $20.90 | $26.12 | 27,700 |
| 2011-03-24 | $21.07 | $26.34 | 37,300 |
| 2011-03-23 | $20.69 | $25.86 | 31,500 |
| 2011-03-22 | $20.94 | $26.17 | 41,300 |
| 2011-03-21 | $21.23 | $26.54 | 68,900 |
| 2011-03-18 | $20.49 | $25.61 | 184,100 |
| 2011-03-17 | $19.68 | $24.60 | 1,100,100 |
| 2011-03-16 | $19.44 | $24.30 | 220,400 |
| 2011-03-15 | $20.39 | $25.49 | 39,300 |
| 2011-03-14 | $20.75 | $25.94 | 26,100 |
| 2011-03-11 | $20.69 | $25.86 | 26,600 |
| 2011-03-10 | $20.65 | $25.81 | 38,900 |
| 2011-03-09 | $21.42 | $26.77 | 24,100 |
| 2011-03-08 | $21.22 | $26.52 | 25,500 |
| 2011-03-07 | $21.03 | $26.29 | 30,600 |
| 2011-03-04 | $21.10 | $26.37 | 30,100 |
| 2011-03-03 | $21.40 | $26.75 | 40,900 |
| 2011-03-02 | $20.93 | $26.16 | 61,800 |
| 2011-03-01 | $20.90 | $26.12 | 37,800 |
| 2011-02-28 | $21.40 | $26.75 | 44,900 |
| 2011-02-25 | $21.14 | $26.42 | 34,500 |
| 2011-02-24 | $20.93 | $26.16 | 24,500 |
| 2011-02-23 | $21.18 | $26.47 | 33,200 |
| 2011-02-22 | $20.87 | $26.09 | 75,400 |
| 2011-02-18 | $22.14 | $27.67 | 51,300 |
| 2011-02-17 | $21.98 | $27.47 | 45,900 |
| 2011-02-16 | $23.00 | $28.75 | 51,900 |
| 2011-02-15 | $22.71 | $28.39 | 149,700 |
| 2011-02-14 | $22.70 | $28.37 | 44,700 |
| 2011-02-11 | $22.90 | $28.62 | 23,700 |
| 2011-02-10 | $22.54 | $28.17 | 31,400 |
| 2011-02-09 | $22.55 | $28.19 | 59,300 |
| 2011-02-08 | $22.28 | $27.85 | 80,000 |
| 2011-02-07 | $21.88 | $27.35 | 93,100 |
| 2011-02-04 | $21.74 | $27.17 | 41,400 |
| 2011-02-03 | $21.33 | $26.66 | 71,500 |
| 2011-02-02 | $21.33 | $26.66 | 2,190,400 |
| 2011-02-01 | $21.47 | $26.84 | 2,348,700 |
| 2011-01-31 | $21.87 | $27.34 | 552,600 |
| 2011-01-28 | $22.00 | $27.50 | 37,400 |
| 2011-01-27 | $22.18 | $27.72 | 2,620,900 |
| 2011-01-26 | $22.66 | $28.32 | 53,200 |
| 2011-01-25 | $22.32 | $27.90 | 36,800 |
| 2011-01-24 | $22.68 | $28.35 | 69,700 |
| 2011-01-21 | $22.39 | $27.99 | 75,200 |
| 2011-01-20 | $21.90 | $27.37 | 64,600 |
| 2011-01-19 | $22.38 | $27.97 | 162,100 |
| 2011-01-18 | $23.15 | $28.94 | 143,800 |
| 2011-01-14 | $22.00 | $27.50 | 100,500 |
| 2011-01-13 | $21.49 | $26.86 | 47,900 |
| 2011-01-12 | $21.67 | $27.09 | 37,600 |
| 2011-01-11 | $21.25 | $26.56 | 42,500 |
| 2011-01-10 | $21.30 | $26.62 | 71,800 |
| 2011-01-07 | $21.51 | $26.89 | 71,500 |
| 2011-01-06 | $21.64 | $27.05 | 76,000 |
| 2011-01-05 | $21.05 | $26.31 | 56,700 |
| 2011-01-04 | $21.24 | $26.55 | 67,200 |
| 2011-01-03 | $20.86 | $26.07 | 34,000 |