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
- 1987-04-08 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 | $16.08 | $30.98 | 2,100 |
| 2011-12-29 | $15.98 | $30.79 | 1,800 |
| 2011-12-28 | $15.75 | $30.34 | 3,800 |
| 2011-12-27 | $15.86 | $30.56 | 1,900 |
| 2011-12-23 | $16.18 | $31.17 | 1,000 |
| 2011-12-22 | $16.13 | $31.08 | 3,400 |
| 2011-12-21 | $15.75 | $30.34 | 4,100 |
| 2011-12-20 | $15.95 | $30.73 | 16,900 |
| 2011-12-19 | $15.73 | $30.31 | 4,400 |
| 2011-12-16 | $15.97 | $30.77 | 15,300 |
| 2011-12-15 | $15.09 | $29.07 | 13,000 |
| 2011-12-14 | $15.28 | $29.44 | 7,700 |
| 2011-12-13 | $15.21 | $29.30 | 2,300 |
| 2011-12-12 | $15.36 | $29.59 | 1,200 |
| 2011-12-09 | $15.56 | $29.98 | 2,600 |
| 2011-12-08 | $15.13 | $29.15 | 2,200 |
| 2011-12-07 | $15.70 | $30.25 | 1,300 |
| 2011-12-06 | $15.74 | $30.32 | 1,400 |
| 2011-12-05 | $15.74 | $30.32 | 5,900 |
| 2011-12-02 | $15.60 | $30.05 | 2,700 |
| 2011-12-01 | $15.71 | $30.27 | 2,600 |
| 2011-11-30 | $15.85 | $30.54 | 9,400 |
| 2011-11-29 | $15.72 | $30.29 | 28,400 |
| 2011-11-28 | $16.90 | $30.44 | 10,400 |
| 2011-11-25 | $16.46 | $29.65 | 1,600 |
| 2011-11-23 | $16.25 | $29.27 | 4,000 |
| 2011-11-22 | $16.15 | $29.09 | 2,400 |
| 2011-11-21 | $16.31 | $29.38 | 3,600 |
| 2011-11-18 | $16.20 | $29.18 | 15,000 |
| 2011-11-17 | $16.30 | $29.36 | 7,500 |
| 2011-11-16 | $16.80 | $30.26 | 5,200 |
| 2011-11-15 | $17.20 | $30.98 | 6,500 |
| 2011-11-14 | $17.03 | $30.67 | 9,400 |
| 2011-11-11 | $17.21 | $31.00 | 6,800 |
| 2011-11-10 | $16.47 | $29.67 | 2,400 |
| 2011-11-09 | $16.26 | $29.29 | 6,200 |
| 2011-11-08 | $17.26 | $31.09 | 3,700 |
| 2011-11-07 | $16.56 | $29.83 | 2,000 |
| 2011-11-04 | $16.49 | $29.70 | 12,000 |
| 2011-11-03 | $16.57 | $29.85 | 1,600 |
| 2011-11-02 | $16.65 | $29.99 | 2,300 |
| 2011-11-01 | $16.40 | $29.54 | 2,600 |
| 2011-10-31 | $16.67 | $30.03 | 4,500 |
| 2011-10-28 | $17.65 | $31.79 | 9,300 |
| 2011-10-27 | $17.78 | $32.03 | 8,400 |
| 2011-10-26 | $17.10 | $30.80 | 1,600 |
| 2011-10-25 | $16.55 | $29.81 | 1,500 |
| 2011-10-24 | $17.05 | $30.71 | 1,300 |
| 2011-10-21 | $16.88 | $30.40 | 3,300 |
| 2011-10-20 | $16.76 | $30.19 | 2,900 |
| 2011-10-19 | $16.79 | $30.24 | 2,000 |
| 2011-10-18 | $16.93 | $30.49 | 4,100 |
| 2011-10-17 | $16.60 | $29.90 | 3,400 |
| 2011-10-14 | $17.38 | $31.30 | 2,700 |
| 2011-10-13 | $17.15 | $30.89 | 1,100 |
| 2011-10-12 | $16.94 | $30.51 | 2,300 |
| 2011-10-11 | $16.34 | $29.43 | 2,500 |
| 2011-10-10 | $16.32 | $29.40 | 4,300 |
| 2011-10-07 | $15.33 | $27.61 | 2,100 |
| 2011-10-06 | $15.48 | $27.88 | 2,000 |
| 2011-10-05 | $15.45 | $27.83 | 1,000 |
| 2011-10-04 | $15.29 | $27.54 | 9,100 |
| 2011-10-03 | $15.05 | $27.11 | 8,800 |
| 2011-09-30 | $15.31 | $27.58 | 3,100 |
| 2011-09-29 | $15.40 | $27.74 | 900 |
| 2011-09-28 | $15.24 | $27.45 | 3,500 |
| 2011-09-27 | $15.23 | $27.43 | 6,900 |
| 2011-09-26 | $15.31 | $27.58 | 4,700 |
| 2011-09-23 | $15.36 | $27.67 | 2,000 |
| 2011-09-22 | $15.43 | $27.79 | 3,200 |
| 2011-09-21 | $16.05 | $28.91 | 1,100 |
| 2011-09-20 | $16.34 | $29.43 | 700 |
| 2011-09-19 | $16.68 | $30.04 | 800 |
| 2011-09-16 | $16.41 | $29.56 | 5,200 |
| 2011-09-15 | $16.43 | $29.59 | 2,700 |
| 2011-09-14 | $16.57 | $29.85 | 2,600 |
| 2011-09-13 | $16.14 | $29.07 | 2,900 |
| 2011-09-12 | $16.17 | $29.13 | 9,400 |
| 2011-09-09 | $15.35 | $27.65 | 1,800 |
| 2011-09-08 | $15.63 | $28.15 | 2,300 |
| 2011-09-07 | $15.91 | $28.66 | 2,300 |
| 2011-09-06 | $15.58 | $28.06 | 3,900 |
| 2011-09-02 | $16.01 | $28.84 | 3,200 |
| 2011-09-01 | $16.43 | $29.59 | 1,500 |
| 2011-08-31 | $17.18 | $30.94 | 1,700 |
| 2011-08-30 | $17.29 | $31.14 | 900 |
| 2011-08-29 | $17.43 | $31.39 | 2,000 |
| 2011-08-26 | $16.95 | $30.53 | 1,100 |
| 2011-08-25 | $16.77 | $30.21 | 3,000 |
| 2011-08-24 | $17.13 | $30.85 | 1,300 |
| 2011-08-23 | $16.91 | $30.46 | 4,200 |
| 2011-08-22 | $16.47 | $29.67 | 1,900 |
| 2011-08-19 | $16.07 | $28.95 | 1,400 |
| 2011-08-18 | $16.70 | $30.08 | 3,400 |
| 2011-08-17 | $16.63 | $29.95 | 1,700 |
| 2011-08-16 | $16.99 | $30.60 | 1,300 |
| 2011-08-15 | $17.16 | $30.91 | 2,500 |
| 2011-08-12 | $16.10 | $29.00 | 1,500 |
| 2011-08-11 | $16.23 | $29.23 | 2,500 |
| 2011-08-10 | $15.60 | $28.10 | 7,300 |
| 2011-08-09 | $16.19 | $29.16 | 3,100 |
| 2011-08-08 | $14.80 | $26.66 | 4,800 |
| 2011-08-05 | $14.95 | $26.93 | 2,200 |
| 2011-08-04 | $14.66 | $26.41 | 7,700 |
| 2011-08-03 | $15.21 | $27.40 | 700 |
| 2011-08-02 | $15.07 | $27.14 | 2,200 |
| 2011-08-01 | $15.31 | $27.58 | 4,800 |
| 2011-07-29 | $15.52 | $27.95 | 1,100 |
| 2011-07-28 | $15.85 | $28.55 | 0 |
| 2011-07-27 | $15.85 | $28.55 | 2,900 |
| 2011-07-26 | $16.17 | $29.13 | 500 |
| 2011-07-25 | $16.09 | $28.98 | 1,100 |
| 2011-07-22 | $16.35 | $29.45 | 1,600 |
| 2011-07-21 | $16.27 | $29.31 | 2,400 |
| 2011-07-20 | $15.97 | $28.77 | 400 |
| 2011-07-19 | $16.16 | $29.11 | 1,300 |
| 2011-07-18 | $15.77 | $28.40 | 500 |
| 2011-07-15 | $16.05 | $28.91 | 2,700 |
| 2011-07-14 | $15.87 | $28.58 | 5,400 |
| 2011-07-13 | $16.38 | $29.50 | 2,100 |
| 2011-07-12 | $15.73 | $28.33 | 3,100 |
| 2011-07-11 | $16.03 | $28.87 | 1,200 |
| 2011-07-08 | $16.15 | $29.09 | 900 |
| 2011-07-07 | $16.39 | $29.52 | 1,400 |
| 2011-07-06 | $16.00 | $28.82 | 2,500 |
| 2011-07-05 | $15.77 | $28.40 | 1,400 |
| 2011-07-01 | $15.37 | $27.68 | 1,200 |
| 2011-06-30 | $15.32 | $27.59 | 8,000 |
| 2011-06-29 | $15.25 | $27.47 | 1,100 |
| 2011-06-28 | $15.28 | $27.52 | 6,800 |
| 2011-06-27 | $15.24 | $27.45 | 3,300 |
| 2011-06-24 | $15.15 | $27.29 | 17,900 |
| 2011-06-23 | $15.10 | $27.20 | 1,500 |
| 2011-06-22 | $14.97 | $26.96 | 2,700 |
| 2011-06-21 | $15.10 | $27.20 | 1,300 |
| 2011-06-20 | $14.78 | $26.62 | 800 |
| 2011-06-17 | $14.75 | $26.57 | 4,700 |
| 2011-06-16 | $14.75 | $26.57 | 4,300 |
| 2011-06-15 | $14.75 | $26.57 | 1,100 |
| 2011-06-14 | $14.97 | $26.96 | 3,100 |
| 2011-06-13 | $14.79 | $26.64 | 3,400 |
| 2011-06-10 | $14.79 | $26.64 | 1,700 |
| 2011-06-09 | $14.82 | $26.69 | 800 |
| 2011-06-08 | $14.75 | $26.57 | 1,500 |
| 2011-06-07 | $14.74 | $26.55 | 400 |
| 2011-06-06 | $14.63 | $26.35 | 4,000 |
| 2011-06-03 | $14.65 | $26.39 | 1,500 |
| 2011-06-02 | $14.81 | $26.68 | 1,600 |
| 2011-06-01 | $14.75 | $26.57 | 5,200 |
| 2011-05-31 | $15.07 | $27.14 | 5,400 |
| 2011-05-27 | $14.87 | $26.78 | 1,200 |
| 2011-05-26 | $14.94 | $26.91 | 1,100 |
| 2011-05-25 | $14.87 | $26.78 | 200 |
| 2011-05-24 | $14.61 | $26.32 | 4,700 |
| 2011-05-23 | $14.75 | $26.57 | 700 |
| 2011-05-20 | $14.78 | $26.62 | 5,100 |
| 2011-05-19 | $14.87 | $26.78 | 1,000 |
| 2011-05-18 | $15.02 | $27.05 | 1,100 |
| 2011-05-17 | $14.86 | $26.77 | 800 |
| 2011-05-16 | $14.92 | $26.87 | 800 |
| 2011-05-13 | $14.81 | $26.68 | 300 |
| 2011-05-12 | $14.96 | $26.95 | 0 |
| 2011-05-11 | $14.96 | $26.95 | 1,300 |
| 2011-05-10 | $15.18 | $27.34 | 600 |
| 2011-05-09 | $15.03 | $27.07 | 3,300 |
| 2011-05-06 | $14.92 | $26.87 | 100 |
| 2011-05-05 | $14.90 | $26.84 | 600 |
| 2011-05-04 | $14.90 | $26.84 | 1,500 |
| 2011-05-03 | $15.04 | $27.09 | 1,300 |
| 2011-05-02 | $15.08 | $27.16 | 2,200 |
| 2011-04-29 | $15.19 | $27.36 | 1,300 |
| 2011-04-28 | $15.19 | $27.36 | 900 |
| 2011-04-27 | $15.18 | $27.34 | 1,400 |
| 2011-04-26 | $15.28 | $27.52 | 3,000 |
| 2011-04-25 | $15.08 | $27.16 | 900 |
| 2011-04-21 | $15.04 | $27.09 | 500 |
| 2011-04-20 | $15.09 | $27.18 | 2,800 |
| 2011-04-19 | $15.00 | $27.02 | 100 |
| 2011-04-18 | $15.01 | $27.04 | 600 |
| 2011-04-15 | $15.14 | $27.27 | 2,000 |
| 2011-04-14 | $15.05 | $27.11 | 800 |
| 2011-04-13 | $14.99 | $27.00 | 1,100 |
| 2011-04-12 | $15.00 | $27.02 | 1,000 |
| 2011-04-11 | $15.10 | $27.20 | 2,500 |
| 2011-04-08 | $15.09 | $27.18 | 500 |
| 2011-04-07 | $15.18 | $27.34 | 0 |
| 2011-04-06 | $15.18 | $27.34 | 3,300 |
| 2011-04-05 | $15.20 | $27.38 | 900 |
| 2011-04-04 | $15.14 | $27.27 | 300 |
| 2011-04-01 | $15.17 | $27.32 | 5,400 |
| 2011-03-31 | $15.27 | $27.50 | 3,100 |
| 2011-03-30 | $15.25 | $27.47 | 6,600 |
| 2011-03-29 | $15.28 | $27.52 | 4,000 |
| 2011-03-28 | $14.85 | $26.75 | 2,500 |
| 2011-03-25 | $14.73 | $26.53 | 1,400 |
| 2011-03-24 | $14.60 | $26.30 | 1,300 |
| 2011-03-23 | $14.51 | $26.14 | 1,100 |
| 2011-03-22 | $14.66 | $26.41 | 800 |
| 2011-03-21 | $14.49 | $26.10 | 2,700 |
| 2011-03-18 | $14.35 | $25.85 | 5,100 |
| 2011-03-17 | $14.33 | $25.81 | 2,400 |
| 2011-03-16 | $14.24 | $25.65 | 3,500 |
| 2011-03-15 | $14.26 | $25.69 | 1,100 |
| 2011-03-14 | $14.26 | $25.69 | 1,500 |
| 2011-03-11 | $14.52 | $26.15 | 1,100 |
| 2011-03-10 | $14.24 | $25.65 | 4,400 |
| 2011-03-09 | $14.46 | $26.05 | 200 |
| 2011-03-08 | $14.58 | $26.26 | 1,000 |
| 2011-03-07 | $14.47 | $26.06 | 900 |
| 2011-03-04 | $14.50 | $26.12 | 300 |
| 2011-03-03 | $14.55 | $26.21 | 1,000 |
| 2011-03-02 | $14.57 | $26.24 | 1,400 |
| 2011-03-01 | $14.54 | $26.19 | 300 |
| 2011-02-28 | $14.60 | $26.30 | 1,800 |
| 2011-02-25 | $14.75 | $26.57 | 800 |
| 2011-02-24 | $14.68 | $26.44 | 3,100 |
| 2011-02-23 | $14.32 | $25.79 | 800 |
| 2011-02-22 | $14.40 | $25.94 | 900 |
| 2011-02-18 | $14.42 | $25.97 | 1,500 |
| 2011-02-17 | $14.46 | $26.05 | 1,500 |
| 2011-02-16 | $14.56 | $26.23 | 1,900 |
| 2011-02-15 | $14.55 | $26.21 | 800 |
| 2011-02-14 | $14.71 | $26.50 | 300 |
| 2011-02-11 | $14.66 | $26.41 | 1,600 |
| 2011-02-10 | $14.68 | $26.44 | 3,000 |
| 2011-02-09 | $14.40 | $25.94 | 1,000 |
| 2011-02-08 | $14.57 | $26.24 | 1,300 |
| 2011-02-07 | $14.72 | $26.51 | 2,900 |
| 2011-02-04 | $14.59 | $26.28 | 2,200 |
| 2011-02-03 | $14.21 | $25.60 | 800 |
| 2011-02-02 | $14.15 | $25.49 | 1,400 |
| 2011-02-01 | $14.24 | $25.65 | 10,700 |
| 2011-01-31 | $14.20 | $25.58 | 2,700 |
| 2011-01-28 | $14.07 | $25.34 | 10,800 |
| 2011-01-27 | $14.17 | $25.52 | 1,600 |
| 2011-01-26 | $14.35 | $25.85 | 2,500 |
| 2011-01-25 | $14.14 | $25.47 | 3,500 |
| 2011-01-24 | $14.06 | $25.32 | 3,800 |
| 2011-01-21 | $13.96 | $25.14 | 3,700 |
| 2011-01-20 | $14.02 | $25.25 | 8,200 |
| 2011-01-19 | $13.83 | $24.91 | 3,100 |
| 2011-01-18 | $14.10 | $25.40 | 100 |
| 2011-01-14 | $14.37 | $25.88 | 1,000 |
| 2011-01-13 | $14.04 | $25.29 | 900 |
| 2011-01-12 | $14.05 | $25.31 | 800 |
| 2011-01-11 | $14.05 | $25.31 | 1,900 |
| 2011-01-10 | $14.05 | $25.31 | 2,900 |
| 2011-01-07 | $14.02 | $25.25 | 2,900 |
| 2011-01-06 | $14.38 | $25.90 | 1,000 |
| 2011-01-05 | $14.56 | $26.23 | 8,500 |
| 2011-01-04 | $14.00 | $25.22 | 4,200 |
| 2011-01-03 | $14.25 | $25.67 | 2,000 |