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
- 2009-02-13 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 | $21.66 | $21.66 | 200 |
| 2011-12-29 | $21.68 | $21.68 | 2,800 |
| 2011-12-28 | $21.46 | $21.46 | 500 |
| 2011-12-27 | $21.43 | $21.43 | 3,700 |
| 2011-12-23 | $21.35 | $21.35 | 500 |
| 2011-12-22 | $21.06 | $21.06 | 0 |
| 2011-12-21 | $21.06 | $21.06 | 0 |
| 2011-12-20 | $21.06 | $21.06 | 2,300 |
| 2011-12-19 | $21.03 | $21.03 | 12,700 |
| 2011-12-16 | $20.97 | $20.97 | 0 |
| 2011-12-15 | $20.97 | $20.97 | 0 |
| 2011-12-14 | $20.97 | $20.97 | 10,500 |
| 2011-12-13 | $21.43 | $21.43 | 300 |
| 2011-12-12 | $21.34 | $21.34 | 200 |
| 2011-12-09 | $21.06 | $21.06 | 900 |
| 2011-12-08 | $21.02 | $21.02 | 0 |
| 2011-12-07 | $21.02 | $21.02 | 0 |
| 2011-12-06 | $21.02 | $21.02 | 0 |
| 2011-12-05 | $21.02 | $21.02 | 0 |
| 2011-12-02 | $21.02 | $21.02 | 4,300 |
| 2011-12-01 | $21.24 | $21.24 | 2,000 |
| 2011-11-30 | $21.15 | $21.15 | 400 |
| 2011-11-29 | $20.81 | $20.81 | 10,000 |
| 2011-11-28 | $20.35 | $20.35 | 1,800 |
| 2011-11-25 | $20.08 | $20.08 | 200 |
| 2011-11-23 | $19.79 | $19.79 | 400 |
| 2011-11-22 | $20.29 | $20.29 | 1,000 |
| 2011-11-21 | $20.34 | $20.34 | 10,100 |
| 2011-11-18 | $20.60 | $20.60 | 1,600 |
| 2011-11-17 | $21.16 | $21.16 | 0 |
| 2011-11-16 | $21.16 | $21.16 | 0 |
| 2011-11-15 | $21.16 | $21.16 | 400 |
| 2011-11-14 | $20.81 | $20.81 | 200 |
| 2011-11-11 | $21.11 | $21.11 | 1,000 |
| 2011-11-10 | $21.15 | $21.15 | 0 |
| 2011-11-09 | $21.15 | $21.15 | 0 |
| 2011-11-08 | $21.15 | $21.15 | 500 |
| 2011-11-07 | $20.85 | $20.85 | 0 |
| 2011-11-04 | $20.85 | $20.85 | 0 |
| 2011-11-03 | $20.85 | $20.85 | 400 |
| 2011-11-02 | $20.33 | $20.33 | 500 |
| 2011-11-01 | $21.03 | $21.03 | 0 |
| 2011-10-31 | $21.03 | $21.03 | 1,500 |
| 2011-10-28 | $21.31 | $21.31 | 900 |
| 2011-10-27 | $21.24 | $21.24 | 1,000 |
| 2011-10-26 | $21.47 | $21.47 | 0 |
| 2011-10-25 | $21.47 | $21.47 | 0 |
| 2011-10-24 | $21.47 | $21.47 | 600 |
| 2011-10-21 | $20.98 | $20.98 | 800 |
| 2011-10-20 | $19.95 | $19.95 | 0 |
| 2011-10-19 | $19.95 | $19.95 | 0 |
| 2011-10-18 | $19.95 | $19.95 | 200 |
| 2011-10-17 | $19.95 | $19.95 | 400 |
| 2011-10-14 | $20.30 | $20.30 | 400 |
| 2011-10-13 | $19.64 | $19.64 | 0 |
| 2011-10-12 | $19.64 | $19.64 | 0 |
| 2011-10-11 | $19.64 | $19.64 | 0 |
| 2011-10-10 | $19.64 | $19.64 | 0 |
| 2011-10-07 | $19.64 | $19.64 | 300 |
| 2011-10-06 | $19.35 | $19.35 | 100 |
| 2011-10-05 | $18.99 | $18.99 | 0 |
| 2011-10-04 | $18.99 | $18.99 | 0 |
| 2011-10-03 | $18.99 | $18.99 | 1,200 |
| 2011-09-30 | $19.16 | $19.16 | 500 |
| 2011-09-29 | $19.72 | $19.72 | 0 |
| 2011-09-28 | $19.72 | $19.72 | 0 |
| 2011-09-27 | $19.72 | $19.72 | 1,300 |
| 2011-09-26 | $19.31 | $19.31 | 300 |
| 2011-09-23 | $18.58 | $18.58 | 1,000 |
| 2011-09-22 | $19.22 | $19.22 | 0 |
| 2011-09-21 | $19.22 | $19.22 | 400 |
| 2011-09-20 | $19.31 | $19.31 | 300 |
| 2011-09-19 | $18.83 | $18.83 | 1,200 |
| 2011-09-16 | $19.41 | $19.41 | 300 |
| 2011-09-15 | $19.28 | $19.28 | 0 |
| 2011-09-14 | $19.28 | $19.28 | 200 |
| 2011-09-13 | $18.99 | $18.99 | 0 |
| 2011-09-12 | $18.99 | $18.99 | 3,100 |
| 2011-09-09 | $19.32 | $19.32 | 0 |
| 2011-09-08 | $19.32 | $19.32 | 2,900 |
| 2011-09-07 | $19.50 | $19.50 | 1,000 |
| 2011-09-06 | $19.60 | $19.60 | 7,400 |
| 2011-09-02 | $19.94 | $19.94 | 100 |
| 2011-09-01 | $19.97 | $19.97 | 4,400 |
| 2011-08-31 | $19.97 | $19.97 | 8,500 |
| 2011-08-30 | $18.89 | $18.89 | 0 |
| 2011-08-29 | $18.89 | $18.89 | 0 |
| 2011-08-26 | $18.89 | $18.89 | 0 |
| 2011-08-25 | $18.89 | $18.89 | 1,700 |
| 2011-08-24 | $18.41 | $18.41 | 0 |
| 2011-08-23 | $18.41 | $18.41 | 0 |
| 2011-08-22 | $18.41 | $18.41 | 0 |
| 2011-08-19 | $18.41 | $18.41 | 400 |
| 2011-08-18 | $19.39 | $19.39 | 0 |
| 2011-08-17 | $19.39 | $19.39 | 300 |
| 2011-08-16 | $19.33 | $19.33 | 200 |
| 2011-08-15 | $19.00 | $19.00 | 0 |
| 2011-08-12 | $19.00 | $19.00 | 1,000 |
| 2011-08-11 | $18.87 | $18.87 | 129,000 |
| 2011-08-10 | $18.45 | $18.45 | 3,800 |
| 2011-08-09 | $18.90 | $18.90 | 5,400 |
| 2011-08-08 | $18.68 | $18.68 | 1,500 |
| 2011-08-05 | $20.04 | $20.04 | 0 |
| 2011-08-04 | $20.04 | $20.04 | 0 |
| 2011-08-03 | $20.04 | $20.04 | 0 |
| 2011-08-02 | $20.04 | $20.04 | 0 |
| 2011-08-01 | $20.04 | $20.04 | 300 |
| 2011-07-29 | $20.22 | $20.22 | 300 |
| 2011-07-28 | $20.24 | $20.24 | 0 |
| 2011-07-27 | $20.24 | $20.24 | 800 |
| 2011-07-26 | $20.70 | $20.70 | 2,700 |
| 2011-07-25 | $20.87 | $20.87 | 0 |
| 2011-07-22 | $20.87 | $20.87 | 1,100 |
| 2011-07-21 | $20.40 | $20.40 | 600 |
| 2011-07-20 | $19.94 | $19.94 | 300 |
| 2011-07-19 | $19.65 | $19.65 | 0 |
| 2011-07-18 | $19.65 | $19.65 | 800 |
| 2011-07-15 | $20.28 | $20.28 | 0 |
| 2011-07-14 | $20.28 | $20.28 | 0 |
| 2011-07-13 | $20.28 | $20.28 | 600 |
| 2011-07-12 | $20.07 | $20.07 | 400 |
| 2011-07-11 | $20.61 | $20.61 | 0 |
| 2011-07-08 | $20.61 | $20.61 | 900 |
| 2011-07-07 | $20.89 | $20.89 | 0 |
| 2011-07-06 | $20.89 | $20.89 | 0 |
| 2011-07-05 | $20.89 | $20.89 | 500 |
| 2011-07-01 | $20.05 | $20.05 | 0 |
| 2011-06-30 | $20.05 | $20.05 | 0 |
| 2011-06-29 | $20.05 | $20.05 | 0 |
| 2011-06-28 | $20.05 | $20.05 | 1,400 |
| 2011-06-27 | $20.10 | $20.10 | 0 |
| 2011-06-24 | $20.10 | $20.10 | 0 |
| 2011-06-23 | $20.10 | $20.10 | 0 |
| 2011-06-22 | $20.10 | $20.10 | 0 |
| 2011-06-21 | $20.10 | $20.10 | 0 |
| 2011-06-20 | $20.10 | $20.10 | 500 |
| 2011-06-17 | $20.60 | $20.60 | 0 |
| 2011-06-16 | $20.60 | $20.60 | 0 |
| 2011-06-15 | $20.60 | $20.60 | 100 |
| 2011-06-14 | $20.62 | $20.62 | 0 |
| 2011-06-13 | $20.62 | $20.62 | 1,900 |
| 2011-06-10 | $20.48 | $20.48 | 1,000 |
| 2011-06-09 | $20.97 | $20.97 | 0 |
| 2011-06-08 | $20.97 | $20.97 | 2,700 |
| 2011-06-07 | $21.20 | $21.20 | 56,100 |
| 2011-06-06 | $21.05 | $21.05 | 0 |
| 2011-06-03 | $21.05 | $21.05 | 0 |
| 2011-06-02 | $21.05 | $21.05 | 200 |
| 2011-06-01 | $20.28 | $20.28 | 0 |
| 2011-05-31 | $20.28 | $20.28 | 0 |
| 2011-05-27 | $20.28 | $20.28 | 0 |
| 2011-05-26 | $20.28 | $20.28 | 0 |
| 2011-05-25 | $20.28 | $20.28 | 0 |
| 2011-05-24 | $20.28 | $20.28 | 1,700 |
| 2011-05-23 | $21.14 | $21.14 | 0 |
| 2011-05-20 | $21.14 | $21.14 | 0 |
| 2011-05-19 | $21.14 | $21.14 | 0 |
| 2011-05-18 | $21.14 | $21.14 | 0 |
| 2011-05-17 | $21.14 | $21.14 | 0 |
| 2011-05-16 | $21.14 | $21.14 | 1,100 |
| 2011-05-13 | $20.92 | $20.92 | 0 |
| 2011-05-12 | $20.92 | $20.92 | 0 |
| 2011-05-11 | $20.92 | $20.92 | 4,500 |
| 2011-05-10 | $20.42 | $20.42 | 0 |
| 2011-05-09 | $20.42 | $20.42 | 4,800 |
| 2011-05-06 | $19.84 | $19.84 | 0 |
| 2011-05-05 | $19.84 | $19.84 | 0 |
| 2011-05-04 | $19.84 | $19.84 | 1,000 |
| 2011-05-03 | $20.18 | $20.18 | 0 |
| 2011-05-02 | $20.18 | $20.18 | 1,100 |
| 2011-04-29 | $20.10 | $20.10 | 0 |
| 2011-04-28 | $20.10 | $20.10 | 1,100 |
| 2011-04-27 | $19.96 | $19.96 | 1,400 |
| 2011-04-26 | $19.70 | $19.70 | 2,200 |
| 2011-04-25 | $19.66 | $19.66 | 700 |
| 2011-04-21 | $19.75 | $19.75 | 200 |
| 2011-04-20 | $19.62 | $19.62 | 200 |
| 2011-04-19 | $19.70 | $19.70 | 0 |
| 2011-04-18 | $19.70 | $19.70 | 0 |
| 2011-04-15 | $19.70 | $19.70 | 1,000 |
| 2011-04-14 | $19.40 | $19.40 | 0 |
| 2011-04-13 | $19.40 | $19.40 | 300 |
| 2011-04-12 | $19.21 | $19.21 | 400 |
| 2011-04-11 | $19.71 | $19.71 | 200 |
| 2011-04-08 | $19.43 | $19.43 | 0 |
| 2011-04-07 | $19.43 | $19.43 | 700 |
| 2011-04-06 | $19.82 | $19.82 | 2,400 |
| 2011-04-05 | $19.08 | $19.08 | 0 |
| 2011-04-04 | $19.08 | $19.08 | 4,000 |
| 2011-04-01 | $18.50 | $18.50 | 0 |
| 2011-03-31 | $18.50 | $18.50 | 0 |
| 2011-03-30 | $18.50 | $18.50 | 0 |
| 2011-03-29 | $18.50 | $18.50 | 5,300 |
| 2011-03-28 | $18.61 | $18.61 | 0 |
| 2011-03-25 | $18.61 | $18.61 | 0 |
| 2011-03-24 | $18.61 | $18.61 | 200 |
| 2011-03-23 | $18.66 | $18.66 | 400 |
| 2011-03-22 | $18.50 | $18.50 | 5,200 |
| 2011-03-21 | $18.61 | $18.61 | 200 |
| 2011-03-18 | $18.69 | $18.69 | 200 |
| 2011-03-17 | $18.48 | $18.48 | 300 |
| 2011-03-16 | $17.67 | $17.67 | 3,200 |
| 2011-03-15 | $19.07 | $19.07 | 0 |
| 2011-03-14 | $19.07 | $19.07 | 300 |
| 2011-03-11 | $19.61 | $19.61 | 0 |
| 2011-03-10 | $19.61 | $19.61 | 0 |
| 2011-03-09 | $19.61 | $19.61 | 4,300 |
| 2011-03-08 | $19.17 | $19.17 | 0 |
| 2011-03-07 | $19.17 | $19.17 | 2,200 |
| 2011-03-04 | $19.23 | $19.23 | 1,100 |
| 2011-03-03 | $19.25 | $19.25 | 500 |
| 2011-03-02 | $19.20 | $19.20 | 0 |
| 2011-03-01 | $19.20 | $19.20 | 0 |
| 2011-02-28 | $19.20 | $19.20 | 0 |
| 2011-02-25 | $19.20 | $19.20 | 0 |
| 2011-02-24 | $19.20 | $19.20 | 1,400 |
| 2011-02-23 | $19.06 | $19.06 | 500 |
| 2011-02-22 | $19.47 | $19.47 | 1,500 |
| 2011-02-18 | $19.41 | $19.41 | 800 |
| 2011-02-17 | $19.20 | $19.20 | 300 |
| 2011-02-16 | $19.39 | $19.39 | 1,700 |
| 2011-02-15 | $19.50 | $19.50 | 1,500 |
| 2011-02-14 | $19.01 | $19.01 | 400 |
| 2011-02-11 | $20.00 | $20.00 | 0 |
| 2011-02-10 | $20.00 | $20.00 | 0 |
| 2011-02-09 | $20.00 | $20.00 | 300 |
| 2011-02-08 | $20.20 | $20.20 | 1,300 |
| 2011-02-07 | $19.91 | $19.91 | 2,400 |
| 2011-02-04 | $19.55 | $19.55 | 0 |
| 2011-02-03 | $19.55 | $19.55 | 0 |
| 2011-02-02 | $19.55 | $19.55 | 0 |
| 2011-02-01 | $19.55 | $19.55 | 2,600 |
| 2011-01-31 | $19.25 | $19.25 | 500 |
| 2011-01-28 | $19.51 | $19.51 | 500 |
| 2011-01-27 | $19.49 | $19.49 | 0 |
| 2011-01-26 | $19.49 | $19.49 | 0 |
| 2011-01-25 | $19.49 | $19.49 | 500 |
| 2011-01-24 | $19.21 | $19.21 | 0 |
| 2011-01-21 | $19.21 | $19.21 | 400 |
| 2011-01-20 | $19.14 | $19.14 | 400 |
| 2011-01-19 | $19.51 | $19.51 | 700 |
| 2011-01-18 | $19.89 | $19.89 | 1,300 |
| 2011-01-14 | $19.06 | $19.06 | 0 |
| 2011-01-13 | $19.06 | $19.06 | 0 |
| 2011-01-12 | $19.06 | $19.06 | 0 |
| 2011-01-11 | $19.06 | $19.06 | 0 |
| 2011-01-10 | $19.06 | $19.06 | 0 |
| 2011-01-07 | $19.06 | $19.06 | 0 |
| 2011-01-06 | $19.06 | $19.06 | 1,400 |
| 2011-01-05 | $18.74 | $18.74 | 1,100 |
| 2011-01-04 | $18.60 | $18.60 | 0 |
| 2011-01-03 | $18.60 | $18.60 | 0 |