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
- 1999-10-19 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 | $17.52 | $26.03 | 12,100 |
| 2011-12-29 | $17.65 | $26.22 | 2,000 |
| 2011-12-28 | $17.69 | $26.28 | 1,000 |
| 2011-12-27 | $17.59 | $26.13 | 1,500 |
| 2011-12-23 | $17.79 | $26.43 | 3,800 |
| 2011-12-22 | $17.88 | $26.56 | 400 |
| 2011-12-21 | $17.39 | $25.83 | 4,200 |
| 2011-12-20 | $18.20 | $27.04 | 4,100 |
| 2011-12-19 | $17.02 | $25.28 | 600 |
| 2011-12-16 | $17.63 | $26.19 | 6,400 |
| 2011-12-15 | $18.15 | $26.96 | 3,700 |
| 2011-12-14 | $17.00 | $25.25 | 6,600 |
| 2011-12-13 | $17.12 | $25.43 | 1,300 |
| 2011-12-12 | $17.73 | $26.01 | 3,100 |
| 2011-12-09 | $17.52 | $25.70 | 1,500 |
| 2011-12-08 | $17.51 | $25.69 | 200 |
| 2011-12-07 | $18.61 | $27.30 | 900 |
| 2011-12-06 | $17.93 | $26.31 | 1,300 |
| 2011-12-05 | $17.31 | $25.40 | 1,700 |
| 2011-12-02 | $17.50 | $25.67 | 200 |
| 2011-12-01 | $17.80 | $26.11 | 1,000 |
| 2011-11-30 | $17.50 | $25.67 | 4,200 |
| 2011-11-29 | $16.77 | $24.60 | 0 |
| 2011-11-28 | $16.77 | $24.60 | 300 |
| 2011-11-25 | $16.94 | $24.85 | 200 |
| 2011-11-23 | $17.00 | $24.94 | 300 |
| 2011-11-22 | $16.91 | $24.81 | 1,500 |
| 2011-11-21 | $16.95 | $24.87 | 3,100 |
| 2011-11-18 | $17.00 | $24.94 | 500 |
| 2011-11-17 | $17.21 | $25.25 | 300 |
| 2011-11-16 | $17.21 | $25.25 | 400 |
| 2011-11-15 | $16.85 | $24.72 | 4,000 |
| 2011-11-14 | $17.02 | $24.97 | 3,800 |
| 2011-11-11 | $16.95 | $24.87 | 7,100 |
| 2011-11-10 | $17.75 | $26.04 | 7,500 |
| 2011-11-09 | $17.94 | $26.32 | 300 |
| 2011-11-08 | $17.95 | $26.33 | 0 |
| 2011-11-07 | $17.95 | $26.33 | 1,900 |
| 2011-11-04 | $17.94 | $26.32 | 1,400 |
| 2011-11-03 | $17.77 | $26.07 | 200 |
| 2011-11-02 | $17.63 | $25.87 | 200 |
| 2011-11-01 | $17.55 | $25.75 | 1,200 |
| 2011-10-31 | $18.00 | $26.41 | 0 |
| 2011-10-28 | $18.00 | $26.41 | 600 |
| 2011-10-27 | $18.00 | $26.41 | 1,500 |
| 2011-10-26 | $17.88 | $26.23 | 0 |
| 2011-10-25 | $17.88 | $26.23 | 0 |
| 2011-10-24 | $17.88 | $26.23 | 0 |
| 2011-10-21 | $17.88 | $26.23 | 0 |
| 2011-10-20 | $17.88 | $26.23 | 600 |
| 2011-10-19 | $17.54 | $25.73 | 500 |
| 2011-10-18 | $17.81 | $26.13 | 1,400 |
| 2011-10-17 | $18.76 | $27.52 | 700 |
| 2011-10-14 | $17.95 | $26.33 | 300 |
| 2011-10-13 | $17.67 | $25.92 | 1,300 |
| 2011-10-12 | $17.51 | $25.69 | 3,500 |
| 2011-10-11 | $16.75 | $24.57 | 3,300 |
| 2011-10-10 | $17.88 | $26.23 | 2,300 |
| 2011-10-07 | $16.50 | $24.21 | 2,000 |
| 2011-10-06 | $17.20 | $25.23 | 2,700 |
| 2011-10-05 | $18.00 | $26.41 | 800 |
| 2011-10-04 | $18.17 | $26.66 | 0 |
| 2011-10-03 | $18.17 | $26.66 | 1,200 |
| 2011-09-30 | $18.49 | $27.13 | 6,000 |
| 2011-09-29 | $18.01 | $26.42 | 500 |
| 2011-09-28 | $18.00 | $26.41 | 1,400 |
| 2011-09-27 | $18.00 | $26.41 | 800 |
| 2011-09-26 | $18.02 | $26.44 | 2,400 |
| 2011-09-23 | $18.00 | $26.41 | 2,900 |
| 2011-09-22 | $18.09 | $26.54 | 600 |
| 2011-09-21 | $18.01 | $26.42 | 0 |
| 2011-09-20 | $18.01 | $26.42 | 6,300 |
| 2011-09-19 | $18.25 | $26.77 | 0 |
| 2011-09-16 | $18.25 | $26.77 | 1,100 |
| 2011-09-15 | $18.02 | $26.44 | 200 |
| 2011-09-14 | $18.00 | $26.41 | 500 |
| 2011-09-13 | $18.27 | $26.80 | 0 |
| 2011-09-12 | $18.27 | $26.48 | 0 |
| 2011-09-09 | $18.27 | $26.48 | 700 |
| 2011-09-08 | $18.30 | $26.52 | 0 |
| 2011-09-07 | $18.30 | $26.52 | 2,200 |
| 2011-09-06 | $18.50 | $26.81 | 0 |
| 2011-09-02 | $18.50 | $26.81 | 2,200 |
| 2011-09-01 | $18.30 | $26.52 | 2,100 |
| 2011-08-31 | $18.30 | $26.52 | 600 |
| 2011-08-30 | $18.17 | $26.34 | 1,000 |
| 2011-08-29 | $18.46 | $26.76 | 0 |
| 2011-08-26 | $18.46 | $26.76 | 0 |
| 2011-08-25 | $18.46 | $26.76 | 0 |
| 2011-08-24 | $18.46 | $26.76 | 2,800 |
| 2011-08-23 | $18.60 | $26.96 | 4,800 |
| 2011-08-22 | $18.50 | $26.81 | 800 |
| 2011-08-19 | $18.51 | $26.83 | 0 |
| 2011-08-18 | $18.51 | $26.83 | 200 |
| 2011-08-17 | $18.55 | $26.89 | 0 |
| 2011-08-16 | $18.55 | $26.89 | 700 |
| 2011-08-15 | $18.51 | $26.83 | 2,300 |
| 2011-08-12 | $18.80 | $27.25 | 2,200 |
| 2011-08-11 | $18.88 | $27.37 | 800 |
| 2011-08-10 | $18.60 | $26.96 | 0 |
| 2011-08-09 | $18.60 | $26.96 | 800 |
| 2011-08-08 | $18.94 | $27.45 | 200 |
| 2011-08-05 | $18.61 | $26.97 | 300 |
| 2011-08-04 | $18.99 | $27.52 | 200 |
| 2011-08-03 | $19.00 | $27.54 | 400 |
| 2011-08-02 | $18.54 | $26.87 | 100 |
| 2011-08-01 | $18.79 | $27.23 | 700 |
| 2011-07-29 | $18.61 | $26.97 | 500 |
| 2011-07-28 | $18.63 | $27.00 | 700 |
| 2011-07-27 | $18.61 | $26.97 | 1,800 |
| 2011-07-26 | $18.80 | $27.25 | 0 |
| 2011-07-25 | $18.80 | $27.25 | 0 |
| 2011-07-22 | $18.80 | $27.25 | 100 |
| 2011-07-21 | $18.63 | $27.00 | 0 |
| 2011-07-20 | $18.63 | $27.00 | 0 |
| 2011-07-19 | $18.63 | $27.00 | 500 |
| 2011-07-18 | $18.71 | $27.12 | 100 |
| 2011-07-15 | $18.62 | $26.99 | 0 |
| 2011-07-14 | $18.62 | $26.99 | 500 |
| 2011-07-13 | $19.39 | $28.10 | 300 |
| 2011-07-12 | $19.45 | $28.19 | 0 |
| 2011-07-11 | $19.45 | $28.19 | 1,100 |
| 2011-07-08 | $19.64 | $28.47 | 0 |
| 2011-07-07 | $19.64 | $28.47 | 0 |
| 2011-07-06 | $19.64 | $28.47 | 0 |
| 2011-07-05 | $19.64 | $28.47 | 700 |
| 2011-07-01 | $19.90 | $28.84 | 1,200 |
| 2011-06-30 | $19.50 | $28.26 | 7,400 |
| 2011-06-29 | $18.95 | $27.47 | 1,100 |
| 2011-06-28 | $18.03 | $26.13 | 1,800 |
| 2011-06-27 | $18.41 | $26.68 | 2,600 |
| 2011-06-24 | $18.02 | $26.12 | 1,300 |
| 2011-06-23 | $18.03 | $26.13 | 2,100 |
| 2011-06-22 | $18.00 | $26.09 | 0 |
| 2011-06-21 | $18.00 | $26.09 | 2,500 |
| 2011-06-20 | $18.07 | $26.19 | 2,800 |
| 2011-06-17 | $18.42 | $26.70 | 700 |
| 2011-06-16 | $18.40 | $26.67 | 2,700 |
| 2011-06-15 | $18.10 | $26.23 | 600 |
| 2011-06-14 | $18.11 | $26.25 | 900 |
| 2011-06-13 | $18.70 | $27.10 | 0 |
| 2011-06-10 | $18.70 | $26.79 | 800 |
| 2011-06-09 | $18.73 | $26.83 | 2,300 |
| 2011-06-08 | $18.84 | $26.99 | 0 |
| 2011-06-07 | $18.84 | $26.99 | 2,400 |
| 2011-06-06 | $19.03 | $27.26 | 100 |
| 2011-06-03 | $18.84 | $26.99 | 1,800 |
| 2011-06-02 | $19.20 | $27.50 | 1,400 |
| 2011-06-01 | $19.26 | $27.59 | 700 |
| 2011-05-31 | $18.89 | $27.06 | 3,000 |
| 2011-05-27 | $19.58 | $28.05 | 500 |
| 2011-05-26 | $18.72 | $26.81 | 0 |
| 2011-05-25 | $18.72 | $26.81 | 500 |
| 2011-05-24 | $18.03 | $25.83 | 9,200 |
| 2011-05-23 | $18.25 | $26.14 | 8,400 |
| 2011-05-20 | $19.04 | $27.27 | 0 |
| 2011-05-19 | $19.04 | $27.27 | 900 |
| 2011-05-18 | $19.10 | $27.36 | 0 |
| 2011-05-17 | $19.10 | $27.36 | 0 |
| 2011-05-16 | $19.10 | $27.36 | 0 |
| 2011-05-13 | $19.10 | $27.36 | 0 |
| 2011-05-12 | $19.10 | $27.36 | 1,900 |
| 2011-05-11 | $19.17 | $27.46 | 1,200 |
| 2011-05-10 | $18.82 | $26.96 | 400 |
| 2011-05-09 | $18.37 | $26.31 | 5,400 |
| 2011-05-06 | $19.04 | $27.27 | 1,000 |
| 2011-05-05 | $19.04 | $27.27 | 800 |
| 2011-05-04 | $19.01 | $27.23 | 3,400 |
| 2011-05-03 | $19.22 | $27.53 | 6,200 |
| 2011-05-02 | $20.00 | $28.65 | 300 |
| 2011-04-29 | $20.40 | $29.22 | 2,100 |
| 2011-04-28 | $20.02 | $28.68 | 1,800 |
| 2011-04-27 | $20.02 | $28.68 | 2,100 |
| 2011-04-26 | $20.05 | $28.72 | 0 |
| 2011-04-25 | $20.05 | $28.72 | 2,100 |
| 2011-04-21 | $20.07 | $28.75 | 0 |
| 2011-04-20 | $20.07 | $28.75 | 1,600 |
| 2011-04-19 | $20.35 | $29.15 | 1,300 |
| 2011-04-18 | $20.33 | $29.12 | 1,300 |
| 2011-04-15 | $20.20 | $28.93 | 6,800 |
| 2011-04-14 | $20.35 | $29.15 | 0 |
| 2011-04-13 | $20.35 | $29.15 | 200 |
| 2011-04-12 | $20.37 | $29.18 | 800 |
| 2011-04-11 | $20.27 | $29.03 | 0 |
| 2011-04-08 | $20.27 | $29.03 | 2,700 |
| 2011-04-07 | $20.88 | $29.91 | 0 |
| 2011-04-06 | $20.88 | $29.91 | 600 |
| 2011-04-05 | $21.35 | $30.58 | 1,100 |
| 2011-04-04 | $21.50 | $30.80 | 0 |
| 2011-04-01 | $21.50 | $30.80 | 1,800 |
| 2011-03-31 | $20.40 | $29.22 | 3,700 |
| 2011-03-30 | $20.00 | $28.65 | 2,100 |
| 2011-03-29 | $20.50 | $29.36 | 1,200 |
| 2011-03-28 | $20.59 | $29.49 | 2,100 |
| 2011-03-25 | $20.52 | $29.39 | 0 |
| 2011-03-24 | $20.52 | $29.39 | 1,400 |
| 2011-03-23 | $20.73 | $29.69 | 1,400 |
| 2011-03-22 | $21.20 | $30.37 | 0 |
| 2011-03-21 | $21.20 | $30.37 | 0 |
| 2011-03-18 | $21.20 | $30.37 | 0 |
| 2011-03-17 | $21.20 | $30.37 | 700 |
| 2011-03-16 | $21.20 | $30.37 | 4,300 |
| 2011-03-15 | $21.00 | $30.08 | 1,100 |
| 2011-03-14 | $20.94 | $29.99 | 400 |
| 2011-03-11 | $20.94 | $29.99 | 200 |
| 2011-03-10 | $21.09 | $29.89 | 100 |
| 2011-03-09 | $20.70 | $29.34 | 400 |
| 2011-03-08 | $20.51 | $29.07 | 5,700 |
| 2011-03-07 | $20.59 | $29.19 | 4,200 |
| 2011-03-04 | $20.50 | $29.06 | 500 |
| 2011-03-03 | $20.60 | $29.20 | 3,100 |
| 2011-03-02 | $20.68 | $29.31 | 0 |
| 2011-03-01 | $20.68 | $29.31 | 600 |
| 2011-02-28 | $20.26 | $28.72 | 400 |
| 2011-02-25 | $20.19 | $28.62 | 4,100 |
| 2011-02-24 | $21.03 | $29.81 | 0 |
| 2011-02-23 | $21.03 | $29.81 | 3,200 |
| 2011-02-22 | $20.00 | $28.35 | 500 |
| 2011-02-18 | $20.00 | $28.35 | 800 |
| 2011-02-17 | $20.00 | $28.35 | 900 |
| 2011-02-16 | $19.99 | $28.33 | 600 |
| 2011-02-15 | $19.98 | $28.32 | 0 |
| 2011-02-14 | $19.98 | $28.32 | 0 |
| 2011-02-11 | $19.98 | $28.32 | 1,300 |
| 2011-02-10 | $20.35 | $28.84 | 700 |
| 2011-02-09 | $20.06 | $28.43 | 400 |
| 2011-02-08 | $20.32 | $28.80 | 0 |
| 2011-02-07 | $20.32 | $28.80 | 200 |
| 2011-02-04 | $20.21 | $28.65 | 0 |
| 2011-02-03 | $20.21 | $28.65 | 200 |
| 2011-02-02 | $20.61 | $29.21 | 0 |
| 2011-02-01 | $20.61 | $29.21 | 700 |
| 2011-01-31 | $19.86 | $28.15 | 0 |
| 2011-01-28 | $19.86 | $28.15 | 0 |
| 2011-01-27 | $19.86 | $28.15 | 0 |
| 2011-01-26 | $19.86 | $28.15 | 500 |
| 2011-01-25 | $19.76 | $28.01 | 200 |
| 2011-01-24 | $20.56 | $29.14 | 1,400 |
| 2011-01-21 | $20.72 | $29.37 | 100 |
| 2011-01-20 | $20.61 | $29.21 | 1,700 |
| 2011-01-19 | $20.92 | $29.65 | 0 |
| 2011-01-18 | $20.92 | $29.65 | 900 |
| 2011-01-14 | $21.00 | $29.77 | 600 |
| 2011-01-13 | $20.65 | $29.27 | 200 |
| 2011-01-12 | $20.63 | $29.24 | 400 |
| 2011-01-11 | $20.27 | $28.73 | 400 |
| 2011-01-10 | $20.27 | $28.73 | 1,000 |
| 2011-01-07 | $19.88 | $28.18 | 4,300 |
| 2011-01-06 | $21.00 | $29.77 | 1,900 |
| 2011-01-05 | $20.54 | $29.11 | 2,700 |
| 2011-01-04 | $21.13 | $29.95 | 2,800 |
| 2011-01-03 | $20.66 | $29.28 | 1,800 |