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
- 1998-06-24 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 | $13.72 | $59.11 | 26,550 |
| 2011-12-29 | $13.68 | $58.94 | 48,800 |
| 2011-12-28 | $13.60 | $58.59 | 27,275 |
| 2011-12-27 | $13.72 | $59.11 | 54,350 |
| 2011-12-23 | $13.56 | $58.42 | 33,250 |
| 2011-12-22 | $13.60 | $58.59 | 48,275 |
| 2011-12-21 | $13.44 | $57.90 | 48,325 |
| 2011-12-20 | $13.44 | $57.90 | 49,900 |
| 2011-12-19 | $13.24 | $57.04 | 47,625 |
| 2011-12-16 | $13.24 | $57.04 | 33,775 |
| 2011-12-15 | $13.20 | $56.87 | 86,550 |
| 2011-12-14 | $13.08 | $56.35 | 62,625 |
| 2011-12-13 | $13.36 | $57.56 | 103,575 |
| 2011-12-12 | $13.68 | $57.18 | 38,875 |
| 2011-12-09 | $13.84 | $57.85 | 24,825 |
| 2011-12-08 | $13.76 | $57.51 | 33,050 |
| 2011-12-07 | $14.00 | $58.52 | 24,975 |
| 2011-12-06 | $13.92 | $58.18 | 34,950 |
| 2011-12-05 | $13.72 | $57.35 | 44,650 |
| 2011-12-02 | $13.60 | $56.84 | 37,525 |
| 2011-12-01 | $13.68 | $57.18 | 28,375 |
| 2011-11-30 | $13.84 | $57.85 | 32,775 |
| 2011-11-29 | $13.44 | $56.17 | 31,700 |
| 2011-11-28 | $13.36 | $55.84 | 35,075 |
| 2011-11-25 | $13.36 | $55.84 | 5,025 |
| 2011-11-23 | $13.44 | $56.17 | 8,375 |
| 2011-11-22 | $13.64 | $57.01 | 14,775 |
| 2011-11-21 | $13.72 | $57.35 | 14,050 |
| 2011-11-18 | $13.76 | $57.51 | 21,925 |
| 2011-11-17 | $13.84 | $57.85 | 23,600 |
| 2011-11-16 | $14.20 | $59.35 | 13,725 |
| 2011-11-15 | $14.20 | $59.35 | 23,125 |
| 2011-11-14 | $14.36 | $60.02 | 7,375 |
| 2011-11-11 | $14.56 | $60.86 | 9,175 |
| 2011-11-10 | $14.32 | $59.85 | 17,425 |
| 2011-11-09 | $14.52 | $60.69 | 31,250 |
| 2011-11-08 | $15.00 | $62.70 | 33,675 |
| 2011-11-07 | $14.68 | $61.36 | 14,550 |
| 2011-11-04 | $14.64 | $61.19 | 15,775 |
| 2011-11-03 | $14.56 | $60.86 | 13,175 |
| 2011-11-02 | $14.48 | $60.52 | 38,600 |
| 2011-11-01 | $14.32 | $59.85 | 19,275 |
| 2011-10-31 | $14.52 | $60.69 | 25,350 |
| 2011-10-28 | $14.56 | $60.86 | 38,450 |
| 2011-10-27 | $14.52 | $60.69 | 24,800 |
| 2011-10-26 | $14.32 | $59.85 | 19,150 |
| 2011-10-25 | $14.12 | $59.02 | 63,700 |
| 2011-10-24 | $14.80 | $61.86 | 56,850 |
| 2011-10-21 | $14.68 | $61.36 | 37,625 |
| 2011-10-20 | $14.64 | $61.19 | 75,850 |
| 2011-10-19 | $14.60 | $61.02 | 94,775 |
| 2011-10-18 | $14.80 | $61.86 | 107,300 |
| 2011-10-17 | $14.52 | $60.69 | 17,925 |
| 2011-10-14 | $14.52 | $60.69 | 7,375 |
| 2011-10-13 | $14.44 | $60.35 | 6,225 |
| 2011-10-12 | $14.40 | $60.19 | 15,575 |
| 2011-10-11 | $14.16 | $59.18 | 15,275 |
| 2011-10-10 | $14.24 | $59.52 | 12,000 |
| 2011-10-07 | $13.80 | $57.68 | 7,175 |
| 2011-10-06 | $13.88 | $58.01 | 13,500 |
| 2011-10-05 | $13.76 | $57.51 | 19,600 |
| 2011-10-04 | $13.48 | $56.34 | 33,200 |
| 2011-10-03 | $13.72 | $57.35 | 8,050 |
| 2011-09-30 | $14.04 | $58.68 | 11,575 |
| 2011-09-29 | $14.16 | $59.18 | 8,750 |
| 2011-09-28 | $14.12 | $59.02 | 13,600 |
| 2011-09-27 | $14.48 | $60.52 | 13,700 |
| 2011-09-26 | $14.36 | $60.02 | 13,100 |
| 2011-09-23 | $14.16 | $59.18 | 32,300 |
| 2011-09-22 | $14.08 | $58.85 | 8,875 |
| 2011-09-21 | $14.52 | $60.69 | 9,875 |
| 2011-09-20 | $14.88 | $62.19 | 11,150 |
| 2011-09-19 | $14.96 | $62.53 | 5,350 |
| 2011-09-16 | $14.92 | $62.36 | 8,450 |
| 2011-09-15 | $14.92 | $62.36 | 8,025 |
| 2011-09-14 | $14.84 | $62.03 | 14,875 |
| 2011-09-13 | $14.92 | $62.36 | 16,650 |
| 2011-09-12 | $14.96 | $60.82 | 7,800 |
| 2011-09-09 | $15.00 | $60.99 | 12,225 |
| 2011-09-08 | $15.24 | $61.96 | 6,000 |
| 2011-09-07 | $15.24 | $61.96 | 8,975 |
| 2011-09-06 | $15.12 | $61.47 | 9,150 |
| 2011-09-02 | $15.20 | $61.80 | 12,275 |
| 2011-09-01 | $15.44 | $62.77 | 10,150 |
| 2011-08-31 | $15.52 | $63.10 | 23,050 |
| 2011-08-30 | $15.36 | $62.45 | 13,850 |
| 2011-08-29 | $15.32 | $62.29 | 16,575 |
| 2011-08-26 | $15.08 | $61.31 | 19,500 |
| 2011-08-25 | $15.04 | $61.15 | 25,925 |
| 2011-08-24 | $15.16 | $61.64 | 17,600 |
| 2011-08-23 | $14.88 | $60.50 | 8,125 |
| 2011-08-22 | $14.68 | $59.68 | 25,300 |
| 2011-08-19 | $14.76 | $60.01 | 15,075 |
| 2011-08-18 | $14.88 | $60.50 | 20,875 |
| 2011-08-17 | $15.16 | $61.64 | 25,575 |
| 2011-08-16 | $14.96 | $60.82 | 16,050 |
| 2011-08-15 | $15.16 | $61.64 | 19,650 |
| 2011-08-12 | $14.92 | $60.66 | 13,350 |
| 2011-08-11 | $15.00 | $60.99 | 29,000 |
| 2011-08-10 | $14.32 | $58.22 | 23,100 |
| 2011-08-09 | $14.64 | $59.52 | 43,650 |
| 2011-08-08 | $13.68 | $55.62 | 55,750 |
| 2011-08-05 | $14.84 | $60.33 | 41,225 |
| 2011-08-04 | $15.12 | $61.47 | 73,125 |
| 2011-08-03 | $15.92 | $64.73 | 44,400 |
| 2011-08-02 | $15.88 | $64.56 | 19,975 |
| 2011-08-01 | $15.88 | $64.56 | 22,150 |
| 2011-07-29 | $15.72 | $63.91 | 78,850 |
| 2011-07-28 | $16.00 | $65.05 | 21,175 |
| 2011-07-27 | $16.40 | $66.68 | 14,725 |
| 2011-07-26 | $16.84 | $68.47 | 6,350 |
| 2011-07-25 | $17.00 | $69.12 | 9,725 |
| 2011-07-22 | $17.24 | $70.09 | 11,275 |
| 2011-07-21 | $17.24 | $70.09 | 22,150 |
| 2011-07-20 | $17.12 | $69.60 | 9,925 |
| 2011-07-19 | $17.04 | $69.28 | 17,750 |
| 2011-07-18 | $16.96 | $68.95 | 23,700 |
| 2011-07-15 | $17.12 | $69.60 | 13,000 |
| 2011-07-14 | $17.28 | $70.25 | 13,525 |
| 2011-07-13 | $17.32 | $70.42 | 12,450 |
| 2011-07-12 | $17.24 | $70.09 | 9,700 |
| 2011-07-11 | $17.24 | $70.09 | 12,925 |
| 2011-07-08 | $17.32 | $70.42 | 14,950 |
| 2011-07-07 | $17.44 | $70.91 | 9,850 |
| 2011-07-06 | $17.36 | $70.58 | 24,875 |
| 2011-07-05 | $17.40 | $70.74 | 47,400 |
| 2011-07-01 | $17.44 | $70.91 | 25,950 |
| 2011-06-30 | $17.28 | $70.25 | 9,175 |
| 2011-06-29 | $17.00 | $69.12 | 14,575 |
| 2011-06-28 | $17.00 | $69.12 | 5,875 |
| 2011-06-27 | $16.96 | $68.95 | 6,250 |
| 2011-06-24 | $16.88 | $68.63 | 10,100 |
| 2011-06-23 | $16.88 | $68.63 | 50,425 |
| 2011-06-22 | $16.64 | $67.65 | 8,000 |
| 2011-06-21 | $16.68 | $67.82 | 10,950 |
| 2011-06-20 | $16.44 | $66.84 | 6,100 |
| 2011-06-17 | $16.48 | $67.00 | 12,575 |
| 2011-06-16 | $16.40 | $66.68 | 20,500 |
| 2011-06-15 | $16.48 | $67.00 | 17,275 |
| 2011-06-14 | $16.72 | $67.98 | 14,650 |
| 2011-06-13 | $16.68 | $67.82 | 21,450 |
| 2011-06-10 | $17.04 | $68.73 | 11,300 |
| 2011-06-09 | $17.12 | $69.05 | 8,250 |
| 2011-06-08 | $16.96 | $68.40 | 14,825 |
| 2011-06-07 | $17.20 | $69.37 | 14,150 |
| 2011-06-06 | $17.24 | $69.53 | 32,150 |
| 2011-06-03 | $17.52 | $70.66 | 18,000 |
| 2011-06-02 | $17.52 | $70.66 | 10,200 |
| 2011-06-01 | $17.48 | $70.50 | 12,825 |
| 2011-05-31 | $17.72 | $71.47 | 15,250 |
| 2011-05-27 | $17.64 | $71.15 | 6,175 |
| 2011-05-26 | $17.48 | $70.50 | 8,775 |
| 2011-05-25 | $17.56 | $70.82 | 19,350 |
| 2011-05-24 | $17.40 | $70.18 | 13,250 |
| 2011-05-23 | $17.40 | $70.18 | 17,550 |
| 2011-05-20 | $17.64 | $71.15 | 17,550 |
| 2011-05-19 | $17.68 | $71.31 | 15,450 |
| 2011-05-18 | $17.60 | $70.98 | 17,650 |
| 2011-05-17 | $17.48 | $70.50 | 18,425 |
| 2011-05-16 | $17.56 | $70.82 | 14,000 |
| 2011-05-13 | $17.64 | $71.15 | 10,850 |
| 2011-05-12 | $17.92 | $71.73 | 26,500 |
| 2011-05-11 | $17.68 | $70.77 | 18,475 |
| 2011-05-10 | $17.80 | $71.25 | 10,925 |
| 2011-05-09 | $17.64 | $70.61 | 6,750 |
| 2011-05-06 | $17.72 | $70.93 | 17,725 |
| 2011-05-05 | $17.40 | $69.65 | 12,325 |
| 2011-05-04 | $17.56 | $70.29 | 19,250 |
| 2011-05-03 | $17.64 | $70.61 | 9,750 |
| 2011-05-02 | $17.64 | $70.61 | 23,500 |
| 2011-04-29 | $17.80 | $71.25 | 17,000 |
| 2011-04-28 | $17.68 | $70.77 | 17,525 |
| 2011-04-27 | $17.60 | $70.45 | 13,175 |
| 2011-04-26 | $17.56 | $70.29 | 27,350 |
| 2011-04-25 | $17.52 | $70.13 | 20,475 |
| 2011-04-21 | $17.44 | $69.81 | 13,875 |
| 2011-04-20 | $17.24 | $69.01 | 15,925 |
| 2011-04-19 | $17.24 | $69.01 | 7,425 |
| 2011-04-18 | $17.20 | $68.85 | 14,050 |
| 2011-04-15 | $17.24 | $69.01 | 15,300 |
| 2011-04-14 | $17.28 | $68.62 | 21,600 |
| 2011-04-13 | $17.28 | $68.62 | 17,850 |
| 2011-04-12 | $17.28 | $68.62 | 12,650 |
| 2011-04-11 | $17.20 | $68.30 | 14,075 |
| 2011-04-08 | $17.36 | $68.94 | 4,625 |
| 2011-04-07 | $17.32 | $68.78 | 8,725 |
| 2011-04-06 | $17.32 | $68.78 | 12,300 |
| 2011-04-05 | $17.44 | $69.26 | 18,575 |
| 2011-04-04 | $17.44 | $69.26 | 10,625 |
| 2011-04-01 | $17.28 | $68.62 | 12,700 |
| 2011-03-31 | $17.20 | $68.30 | 7,875 |
| 2011-03-30 | $17.24 | $68.46 | 11,000 |
| 2011-03-29 | $17.36 | $68.94 | 5,950 |
| 2011-03-28 | $17.20 | $68.30 | 6,475 |
| 2011-03-25 | $17.28 | $68.62 | 13,250 |
| 2011-03-24 | $17.20 | $68.30 | 7,175 |
| 2011-03-23 | $17.08 | $67.83 | 13,875 |
| 2011-03-22 | $17.08 | $67.83 | 10,925 |
| 2011-03-21 | $16.96 | $67.35 | 9,475 |
| 2011-03-18 | $16.76 | $66.56 | 5,375 |
| 2011-03-17 | $16.80 | $66.71 | 20,925 |
| 2011-03-16 | $16.52 | $65.60 | 18,875 |
| 2011-03-15 | $16.84 | $66.87 | 24,250 |
| 2011-03-14 | $17.08 | $67.29 | 6,125 |
| 2011-03-11 | $17.04 | $67.13 | 5,025 |
| 2011-03-10 | $16.96 | $66.81 | 11,250 |
| 2011-03-09 | $17.12 | $67.44 | 13,750 |
| 2011-03-08 | $17.08 | $67.29 | 11,725 |
| 2011-03-07 | $17.16 | $67.60 | 7,075 |
| 2011-03-04 | $17.08 | $67.29 | 10,000 |
| 2011-03-03 | $17.28 | $68.07 | 8,500 |
| 2011-03-02 | $17.00 | $66.97 | 15,800 |
| 2011-03-01 | $17.08 | $67.29 | 12,425 |
| 2011-02-28 | $17.16 | $67.60 | 9,875 |
| 2011-02-25 | $17.20 | $67.76 | 3,250 |
| 2011-02-24 | $17.08 | $67.29 | 10,350 |
| 2011-02-23 | $16.96 | $66.81 | 21,100 |
| 2011-02-22 | $17.12 | $67.44 | 7,850 |
| 2011-02-18 | $17.44 | $68.70 | 16,100 |
| 2011-02-17 | $17.40 | $68.55 | 15,500 |
| 2011-02-16 | $17.28 | $68.07 | 14,925 |
| 2011-02-15 | $17.28 | $68.07 | 36,525 |
| 2011-02-14 | $17.56 | $68.64 | 7,200 |
| 2011-02-11 | $17.36 | $67.86 | 11,975 |
| 2011-02-10 | $17.24 | $67.39 | 15,400 |
| 2011-02-09 | $17.36 | $67.86 | 16,300 |
| 2011-02-08 | $17.32 | $67.70 | 14,575 |
| 2011-02-07 | $17.32 | $67.70 | 13,700 |
| 2011-02-04 | $17.16 | $67.08 | 16,825 |
| 2011-02-03 | $17.20 | $67.23 | 26,075 |
| 2011-02-02 | $17.28 | $67.55 | 18,300 |
| 2011-02-01 | $17.12 | $66.92 | 20,975 |
| 2011-01-31 | $17.00 | $66.45 | 17,450 |
| 2011-01-28 | $16.92 | $66.14 | 14,225 |
| 2011-01-27 | $17.04 | $66.61 | 15,425 |
| 2011-01-26 | $17.16 | $67.08 | 16,300 |
| 2011-01-25 | $17.00 | $66.45 | 7,975 |
| 2011-01-24 | $16.96 | $66.30 | 22,800 |
| 2011-01-21 | $16.88 | $65.98 | 14,125 |
| 2011-01-20 | $16.88 | $65.98 | 6,025 |
| 2011-01-19 | $16.80 | $65.67 | 15,425 |
| 2011-01-18 | $17.04 | $66.61 | 12,300 |
| 2011-01-14 | $17.32 | $67.17 | 9,725 |
| 2011-01-13 | $17.16 | $66.55 | 10,450 |
| 2011-01-12 | $17.20 | $66.71 | 14,100 |
| 2011-01-11 | $17.16 | $66.55 | 17,325 |
| 2011-01-10 | $17.08 | $66.24 | 8,100 |
| 2011-01-07 | $17.08 | $66.24 | 7,875 |
| 2011-01-06 | $16.96 | $65.78 | 16,400 |
| 2011-01-05 | $17.08 | $66.24 | 19,300 |
| 2011-01-04 | $17.08 | $66.24 | 18,625 |
| 2011-01-03 | $17.20 | $66.71 | 11,350 |