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
- 2009-12-29 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 | $22.23 | $22.90 | 36,300 |
| 2011-12-29 | $22.16 | $22.82 | 433,600 |
| 2011-12-28 | $22.07 | $22.73 | 181,100 |
| 2011-12-27 | $22.95 | $23.64 | 67,800 |
| 2011-12-23 | $22.75 | $23.43 | 53,400 |
| 2011-12-22 | $22.89 | $23.58 | 82,100 |
| 2011-12-21 | $22.81 | $23.49 | 34,700 |
| 2011-12-20 | $22.78 | $23.46 | 49,100 |
| 2011-12-19 | $21.45 | $22.09 | 45,500 |
| 2011-12-16 | $21.56 | $22.21 | 40,800 |
| 2011-12-15 | $21.82 | $22.47 | 46,800 |
| 2011-12-14 | $21.70 | $22.35 | 65,800 |
| 2011-12-13 | $22.51 | $23.18 | 126,000 |
| 2011-12-12 | $23.03 | $23.72 | 26,000 |
| 2011-12-09 | $24.05 | $24.77 | 47,500 |
| 2011-12-08 | $23.62 | $24.33 | 38,900 |
| 2011-12-07 | $24.96 | $25.71 | 28,100 |
| 2011-12-06 | $25.11 | $25.86 | 30,000 |
| 2011-12-05 | $24.91 | $25.66 | 33,500 |
| 2011-12-02 | $24.56 | $25.30 | 56,700 |
| 2011-12-01 | $24.81 | $25.55 | 88,900 |
| 2011-11-30 | $25.10 | $25.85 | 34,100 |
| 2011-11-29 | $23.40 | $24.10 | 110,000 |
| 2011-11-28 | $23.33 | $24.03 | 44,200 |
| 2011-11-25 | $22.09 | $22.75 | 28,100 |
| 2011-11-23 | $22.00 | $22.66 | 55,900 |
| 2011-11-22 | $23.00 | $23.69 | 92,600 |
| 2011-11-21 | $23.12 | $23.81 | 209,400 |
| 2011-11-18 | $24.00 | $24.72 | 292,800 |
| 2011-11-17 | $24.24 | $24.97 | 110,600 |
| 2011-11-16 | $24.68 | $25.42 | 71,200 |
| 2011-11-15 | $26.07 | $26.85 | 110,100 |
| 2011-11-14 | $26.22 | $27.01 | 24,800 |
| 2011-11-11 | $26.90 | $27.71 | 28,200 |
| 2011-11-10 | $26.09 | $26.87 | 25,600 |
| 2011-11-09 | $25.19 | $25.95 | 30,900 |
| 2011-11-08 | $27.39 | $28.21 | 51,700 |
| 2011-11-07 | $26.86 | $27.67 | 24,500 |
| 2011-11-04 | $26.42 | $27.21 | 62,200 |
| 2011-11-03 | $27.90 | $28.74 | 317,000 |
| 2011-11-02 | $26.51 | $27.30 | 23,000 |
| 2011-11-01 | $25.95 | $26.73 | 62,500 |
| 2011-10-31 | $27.05 | $27.86 | 32,700 |
| 2011-10-28 | $29.04 | $29.91 | 31,800 |
| 2011-10-27 | $29.06 | $29.93 | 39,700 |
| 2011-10-26 | $26.90 | $27.71 | 34,000 |
| 2011-10-25 | $26.55 | $27.35 | 30,900 |
| 2011-10-24 | $26.75 | $27.55 | 41,100 |
| 2011-10-21 | $26.42 | $27.21 | 49,100 |
| 2011-10-20 | $24.82 | $25.56 | 46,000 |
| 2011-10-19 | $24.88 | $25.63 | 10,000 |
| 2011-10-18 | $25.61 | $26.38 | 253,600 |
| 2011-10-17 | $24.77 | $25.51 | 23,000 |
| 2011-10-14 | $26.10 | $26.88 | 36,000 |
| 2011-10-13 | $25.24 | $26.00 | 68,800 |
| 2011-10-12 | $25.07 | $25.82 | 34,100 |
| 2011-10-11 | $24.52 | $25.26 | 56,000 |
| 2011-10-10 | $24.21 | $24.94 | 96,200 |
| 2011-10-07 | $22.58 | $23.26 | 131,400 |
| 2011-10-06 | $21.94 | $22.60 | 142,600 |
| 2011-10-05 | $21.20 | $21.84 | 55,900 |
| 2011-10-04 | $20.37 | $20.98 | 120,900 |
| 2011-10-03 | $20.30 | $20.91 | 168,400 |
| 2011-09-30 | $22.00 | $22.66 | 454,500 |
| 2011-09-29 | $23.78 | $24.49 | 366,400 |
| 2011-09-28 | $23.68 | $24.39 | 22,400 |
| 2011-09-27 | $24.15 | $24.87 | 389,500 |
| 2011-09-26 | $23.10 | $23.79 | 461,100 |
| 2011-09-23 | $23.56 | $24.27 | 165,200 |
| 2011-09-22 | $23.76 | $24.47 | 234,800 |
| 2011-09-21 | $24.93 | $25.68 | 216,500 |
| 2011-09-20 | $26.00 | $26.78 | 349,400 |
| 2011-09-19 | $25.62 | $26.39 | 19,600 |
| 2011-09-16 | $26.28 | $27.07 | 81,600 |
| 2011-09-15 | $26.31 | $27.10 | 40,000 |
| 2011-09-14 | $25.60 | $26.37 | 72,500 |
| 2011-09-13 | $23.79 | $24.50 | 36,600 |
| 2011-09-12 | $23.38 | $24.08 | 52,700 |
| 2011-09-09 | $23.30 | $24.00 | 38,900 |
| 2011-09-08 | $24.45 | $25.18 | 110,800 |
| 2011-09-07 | $25.35 | $26.11 | 32,600 |
| 2011-09-06 | $24.05 | $24.77 | 56,700 |
| 2011-09-02 | $25.53 | $26.30 | 28,700 |
| 2011-09-01 | $26.75 | $27.55 | 84,300 |
| 2011-08-31 | $26.97 | $27.78 | 50,200 |
| 2011-08-30 | $26.18 | $26.96 | 60,500 |
| 2011-08-29 | $26.40 | $27.19 | 231,700 |
| 2011-08-26 | $25.96 | $26.74 | 534,400 |
| 2011-08-25 | $25.45 | $26.21 | 101,000 |
| 2011-08-24 | $25.85 | $26.63 | 22,600 |
| 2011-08-23 | $25.05 | $25.80 | 49,200 |
| 2011-08-22 | $23.65 | $24.36 | 445,400 |
| 2011-08-19 | $24.85 | $25.60 | 170,000 |
| 2011-08-18 | $25.80 | $26.57 | 512,400 |
| 2011-08-17 | $28.12 | $28.96 | 18,900 |
| 2011-08-16 | $27.91 | $28.75 | 71,500 |
| 2011-08-15 | $28.76 | $29.62 | 14,700 |
| 2011-08-12 | $28.10 | $28.94 | 227,500 |
| 2011-08-11 | $27.77 | $28.60 | 575,000 |
| 2011-08-10 | $26.39 | $27.18 | 362,700 |
| 2011-08-09 | $28.50 | $29.35 | 60,200 |
| 2011-08-08 | $25.19 | $25.95 | 201,400 |
| 2011-08-05 | $29.29 | $30.17 | 179,000 |
| 2011-08-04 | $28.38 | $29.23 | 316,000 |
| 2011-08-03 | $31.50 | $32.44 | 274,300 |
| 2011-08-02 | $30.70 | $31.62 | 147,300 |
| 2011-08-01 | $32.44 | $33.41 | 34,100 |
| 2011-07-29 | $33.28 | $34.28 | 23,300 |
| 2011-07-28 | $33.12 | $34.11 | 475,100 |
| 2011-07-27 | $33.52 | $34.53 | 650,000 |
| 2011-07-26 | $34.65 | $35.69 | 498,200 |
| 2011-07-25 | $35.18 | $36.23 | 32,600 |
| 2011-07-22 | $34.25 | $35.28 | 20,800 |
| 2011-07-21 | $34.00 | $35.02 | 229,500 |
| 2011-07-20 | $33.96 | $34.98 | 65,000 |
| 2011-07-19 | $34.01 | $35.03 | 504,900 |
| 2011-07-18 | $33.59 | $34.60 | 34,200 |
| 2011-07-15 | $34.31 | $35.34 | 17,600 |
| 2011-07-14 | $33.14 | $34.13 | 590,900 |
| 2011-07-13 | $32.75 | $33.73 | 86,900 |
| 2011-07-12 | $31.10 | $32.03 | 181,100 |
| 2011-07-11 | $31.04 | $31.97 | 358,600 |
| 2011-07-08 | $32.72 | $33.70 | 30,900 |
| 2011-07-07 | $33.25 | $34.25 | 228,000 |
| 2011-07-06 | $32.35 | $33.32 | 23,300 |
| 2011-07-05 | $32.98 | $33.97 | 103,300 |
| 2011-07-01 | $33.02 | $34.01 | 47,100 |
| 2011-06-30 | $33.05 | $34.04 | 25,900 |
| 2011-06-29 | $33.06 | $34.05 | 26,000 |
| 2011-06-28 | $33.20 | $34.20 | 220,900 |
| 2011-06-27 | $32.34 | $33.31 | 38,700 |
| 2011-06-24 | $31.53 | $32.48 | 115,600 |
| 2011-06-23 | $31.32 | $32.26 | 1,361,200 |
| 2011-06-22 | $31.16 | $32.09 | 33,800 |
| 2011-06-21 | $31.21 | $32.15 | 191,400 |
| 2011-06-20 | $30.42 | $31.33 | 22,500 |
| 2011-06-17 | $30.47 | $31.38 | 13,800 |
| 2011-06-16 | $29.73 | $30.62 | 365,300 |
| 2011-06-15 | $29.27 | $30.15 | 75,900 |
| 2011-06-14 | $30.43 | $31.34 | 97,100 |
| 2011-06-13 | $29.60 | $30.49 | 171,700 |
| 2011-06-10 | $29.71 | $30.60 | 95,400 |
| 2011-06-09 | $30.45 | $31.36 | 889,100 |
| 2011-06-08 | $29.52 | $30.41 | 27,400 |
| 2011-06-07 | $29.42 | $30.30 | 16,300 |
| 2011-06-06 | $29.26 | $30.14 | 60,200 |
| 2011-06-03 | $29.41 | $30.29 | 26,300 |
| 2011-06-02 | $29.10 | $29.97 | 20,600 |
| 2011-06-01 | $28.55 | $29.41 | 24,700 |
| 2011-05-31 | $29.51 | $30.39 | 35,500 |
| 2011-05-27 | $28.88 | $29.75 | 154,700 |
| 2011-05-26 | $28.30 | $29.15 | 464,200 |
| 2011-05-25 | $28.50 | $29.35 | 361,900 |
| 2011-05-24 | $28.30 | $29.15 | 66,300 |
| 2011-05-23 | $27.60 | $28.43 | 23,400 |
| 2011-05-20 | $28.77 | $29.63 | 18,100 |
| 2011-05-19 | $29.61 | $30.50 | 34,700 |
| 2011-05-18 | $29.29 | $30.17 | 29,400 |
| 2011-05-17 | $28.80 | $29.66 | 57,900 |
| 2011-05-16 | $28.81 | $29.67 | 314,200 |
| 2011-05-13 | $28.99 | $29.86 | 28,300 |
| 2011-05-12 | $29.31 | $30.19 | 48,700 |
| 2011-05-11 | $29.10 | $29.97 | 32,100 |
| 2011-05-10 | $30.19 | $30.44 | 27,400 |
| 2011-05-09 | $29.22 | $29.46 | 27,200 |
| 2011-05-06 | $29.60 | $29.85 | 32,000 |
| 2011-05-05 | $29.55 | $29.79 | 81,400 |
| 2011-05-04 | $30.73 | $30.98 | 38,300 |
| 2011-05-03 | $31.28 | $31.54 | 60,600 |
| 2011-05-02 | $31.70 | $31.96 | 151,600 |
| 2011-04-29 | $31.35 | $31.61 | 127,400 |
| 2011-04-28 | $31.21 | $31.47 | 308,600 |
| 2011-04-27 | $30.75 | $31.00 | 324,100 |
| 2011-04-26 | $30.05 | $30.30 | 37,300 |
| 2011-04-25 | $29.54 | $29.78 | 29,700 |
| 2011-04-21 | $29.60 | $29.85 | 21,900 |
| 2011-04-20 | $29.34 | $29.58 | 14,600 |
| 2011-04-19 | $28.24 | $28.47 | 41,900 |
| 2011-04-18 | $27.13 | $27.35 | 13,500 |
| 2011-04-15 | $27.97 | $28.20 | 24,600 |
| 2011-04-14 | $28.03 | $28.26 | 11,100 |
| 2011-04-13 | $27.62 | $27.85 | 34,600 |
| 2011-04-12 | $27.25 | $27.48 | 161,100 |
| 2011-04-11 | $27.45 | $27.68 | 215,800 |
| 2011-04-08 | $28.10 | $28.33 | 32,400 |
| 2011-04-07 | $28.16 | $28.39 | 19,400 |
| 2011-04-06 | $28.72 | $28.96 | 616,500 |
| 2011-04-05 | $28.97 | $29.21 | 197,900 |
| 2011-04-04 | $29.00 | $29.24 | 307,200 |
| 2011-04-01 | $28.97 | $29.21 | 1,459,500 |
| 2011-03-31 | $27.85 | $28.08 | 22,200 |
| 2011-03-30 | $27.55 | $27.78 | 30,800 |
| 2011-03-29 | $26.98 | $27.20 | 86,500 |
| 2011-03-28 | $26.79 | $27.01 | 37,100 |
| 2011-03-25 | $26.83 | $27.05 | 17,600 |
| 2011-03-24 | $27.29 | $27.52 | 24,700 |
| 2011-03-23 | $26.00 | $26.22 | 27,700 |
| 2011-03-22 | $25.76 | $25.97 | 19,400 |
| 2011-03-21 | $26.25 | $26.47 | 23,600 |
| 2011-03-18 | $26.03 | $26.25 | 23,800 |
| 2011-03-17 | $25.20 | $25.41 | 32,200 |
| 2011-03-16 | $24.40 | $24.60 | 29,200 |
| 2011-03-15 | $25.35 | $25.56 | 363,100 |
| 2011-03-14 | $26.16 | $26.38 | 214,200 |
| 2011-03-11 | $26.13 | $26.35 | 36,000 |
| 2011-03-10 | $26.18 | $26.40 | 44,100 |
| 2011-03-09 | $26.89 | $27.11 | 230,400 |
| 2011-03-08 | $26.80 | $27.02 | 21,200 |
| 2011-03-07 | $26.92 | $27.14 | 152,000 |
| 2011-03-04 | $26.94 | $27.16 | 241,700 |
| 2011-03-03 | $27.20 | $27.43 | 58,000 |
| 2011-03-02 | $26.77 | $26.99 | 62,200 |
| 2011-03-01 | $27.15 | $27.37 | 55,400 |
| 2011-02-28 | $27.17 | $27.40 | 253,200 |
| 2011-02-25 | $26.95 | $27.17 | 357,200 |
| 2011-02-24 | $26.18 | $26.40 | 34,800 |
| 2011-02-23 | $26.51 | $26.73 | 25,100 |
| 2011-02-22 | $27.29 | $27.52 | 30,000 |
| 2011-02-18 | $27.50 | $27.73 | 524,600 |
| 2011-02-17 | $27.75 | $27.98 | 357,500 |
| 2011-02-16 | $27.94 | $28.17 | 82,600 |
| 2011-02-15 | $27.88 | $28.11 | 514,100 |
| 2011-02-14 | $28.60 | $28.84 | 416,100 |
| 2011-02-11 | $28.57 | $28.81 | 260,600 |
| 2011-02-10 | $28.05 | $28.28 | 61,100 |
| 2011-02-09 | $28.10 | $28.33 | 1,336,100 |
| 2011-02-08 | $28.01 | $28.24 | 1,210,700 |
| 2011-02-07 | $26.65 | $26.87 | 365,200 |
| 2011-02-04 | $25.73 | $25.94 | 242,400 |
| 2011-02-03 | $26.15 | $26.37 | 31,100 |
| 2011-02-02 | $25.98 | $26.20 | 48,100 |
| 2011-02-01 | $26.06 | $26.28 | 22,300 |
| 2011-01-31 | $25.65 | $25.86 | 411,400 |
| 2011-01-28 | $25.86 | $26.07 | 21,300 |
| 2011-01-27 | $26.30 | $26.52 | 126,400 |
| 2011-01-26 | $26.00 | $26.22 | 15,200 |
| 2011-01-25 | $25.65 | $25.86 | 18,300 |
| 2011-01-24 | $25.18 | $25.39 | 27,200 |
| 2011-01-21 | $25.32 | $25.53 | 41,100 |
| 2011-01-20 | $24.95 | $25.16 | 219,500 |
| 2011-01-19 | $25.75 | $25.96 | 1,215,800 |
| 2011-01-18 | $26.26 | $26.48 | 594,900 |
| 2011-01-14 | $26.32 | $26.54 | 1,019,200 |
| 2011-01-13 | $25.57 | $25.78 | 14,600 |
| 2011-01-12 | $26.00 | $26.22 | 27,900 |
| 2011-01-11 | $25.77 | $25.98 | 21,600 |
| 2011-01-10 | $25.35 | $25.56 | 12,400 |
| 2011-01-07 | $25.50 | $25.71 | 29,700 |
| 2011-01-06 | $25.92 | $26.13 | 14,700 |
| 2011-01-05 | $26.35 | $26.57 | 22,500 |
| 2011-01-04 | $26.94 | $27.16 | 58,800 |
| 2011-01-03 | $27.37 | $27.60 | 70,900 |