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
- 2010-06-09 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 | $21.51 | $21.51 | 100 |
| 2011-12-29 | $21.18 | $21.18 | 1,100 |
| 2011-12-28 | $21.76 | $21.76 | 0 |
| 2011-12-27 | $21.76 | $21.76 | 200 |
| 2011-12-23 | $21.64 | $21.64 | 100 |
| 2011-12-22 | $21.56 | $21.56 | 3,100 |
| 2011-12-21 | $21.25 | $21.25 | 5,900 |
| 2011-12-20 | $21.41 | $21.41 | 400 |
| 2011-12-19 | $20.86 | $20.86 | 100 |
| 2011-12-16 | $20.90 | $20.90 | 100 |
| 2011-12-15 | $21.22 | $21.22 | 0 |
| 2011-12-14 | $21.22 | $21.22 | 201,900 |
| 2011-12-13 | $22.22 | $22.22 | 26,000 |
| 2011-12-12 | $23.61 | $23.61 | 0 |
| 2011-12-09 | $23.61 | $23.61 | 800 |
| 2011-12-08 | $22.65 | $22.65 | 300 |
| 2011-12-07 | $23.35 | $23.35 | 1,200 |
| 2011-12-06 | $24.07 | $24.07 | 0 |
| 2011-12-05 | $24.07 | $24.07 | 1,100 |
| 2011-12-02 | $24.32 | $24.32 | 1,000 |
| 2011-12-01 | $24.80 | $24.80 | 0 |
| 2011-11-30 | $24.80 | $24.80 | 100 |
| 2011-11-29 | $23.24 | $23.24 | 110,000 |
| 2011-11-28 | $23.05 | $23.05 | 100 |
| 2011-11-25 | $22.45 | $22.45 | 0 |
| 2011-11-23 | $22.45 | $22.45 | 0 |
| 2011-11-22 | $22.45 | $22.45 | 300 |
| 2011-11-21 | $22.71 | $22.71 | 0 |
| 2011-11-18 | $22.71 | $22.71 | 0 |
| 2011-11-17 | $22.71 | $22.71 | 1,000 |
| 2011-11-16 | $23.25 | $23.25 | 0 |
| 2011-11-15 | $23.25 | $23.25 | 200 |
| 2011-11-14 | $24.35 | $24.35 | 0 |
| 2011-11-11 | $24.35 | $24.35 | 100 |
| 2011-11-10 | $22.40 | $22.40 | 0 |
| 2011-11-09 | $22.40 | $22.40 | 200 |
| 2011-11-08 | $23.15 | $23.15 | 0 |
| 2011-11-07 | $23.15 | $23.15 | 0 |
| 2011-11-04 | $23.15 | $23.15 | 0 |
| 2011-11-03 | $23.15 | $23.15 | 0 |
| 2011-11-02 | $23.15 | $23.15 | 200 |
| 2011-11-01 | $22.70 | $22.70 | 200 |
| 2011-10-31 | $24.35 | $24.35 | 3,600 |
| 2011-10-28 | $25.40 | $25.40 | 3,500 |
| 2011-10-27 | $24.70 | $24.70 | 0 |
| 2011-10-26 | $24.70 | $24.70 | 300 |
| 2011-10-25 | $23.70 | $23.70 | 0 |
| 2011-10-24 | $23.70 | $23.70 | 0 |
| 2011-10-21 | $23.70 | $23.70 | 200 |
| 2011-10-20 | $22.52 | $22.52 | 1,100 |
| 2011-10-19 | $23.60 | $23.60 | 0 |
| 2011-10-18 | $23.60 | $23.60 | 200 |
| 2011-10-17 | $25.17 | $25.17 | 0 |
| 2011-10-14 | $25.17 | $25.17 | 0 |
| 2011-10-13 | $25.17 | $25.17 | 0 |
| 2011-10-12 | $25.17 | $25.17 | 4,200 |
| 2011-10-11 | $24.20 | $24.20 | 2,100 |
| 2011-10-10 | $24.32 | $24.32 | 100 |
| 2011-10-07 | $23.00 | $23.00 | 0 |
| 2011-10-06 | $23.00 | $23.00 | 300 |
| 2011-10-05 | $21.64 | $21.64 | 200 |
| 2011-10-04 | $21.06 | $21.06 | 100 |
| 2011-10-03 | $20.90 | $20.90 | 1,600 |
| 2011-09-30 | $21.93 | $21.93 | 300 |
| 2011-09-29 | $22.45 | $22.45 | 800 |
| 2011-09-28 | $22.24 | $22.24 | 300 |
| 2011-09-27 | $20.53 | $20.53 | 0 |
| 2011-09-26 | $20.53 | $20.53 | 300 |
| 2011-09-23 | $19.80 | $19.80 | 0 |
| 2011-09-22 | $19.80 | $19.80 | 300 |
| 2011-09-21 | $20.86 | $20.86 | 0 |
| 2011-09-20 | $20.86 | $20.86 | 0 |
| 2011-09-19 | $20.86 | $20.86 | 200 |
| 2011-09-16 | $21.45 | $21.45 | 1,300 |
| 2011-09-15 | $17.61 | $17.61 | 0 |
| 2011-09-14 | $17.61 | $17.61 | 0 |
| 2011-09-13 | $17.61 | $17.61 | 0 |
| 2011-09-12 | $17.61 | $17.61 | 500 |
| 2011-09-09 | $18.06 | $18.06 | 600 |
| 2011-09-08 | $19.47 | $19.47 | 0 |
| 2011-09-07 | $19.47 | $19.47 | 200 |
| 2011-09-06 | $18.74 | $18.74 | 200 |
| 2011-09-02 | $21.32 | $21.32 | 0 |
| 2011-09-01 | $21.32 | $21.32 | 6,000 |
| 2011-08-31 | $21.05 | $21.05 | 0 |
| 2011-08-30 | $21.05 | $21.05 | 0 |
| 2011-08-29 | $21.05 | $21.05 | 0 |
| 2011-08-26 | $21.05 | $21.05 | 0 |
| 2011-08-25 | $21.05 | $21.05 | 0 |
| 2011-08-24 | $21.05 | $21.05 | 0 |
| 2011-08-23 | $21.05 | $21.05 | 200 |
| 2011-08-22 | $20.70 | $20.70 | 1,000 |
| 2011-08-19 | $21.75 | $21.75 | 0 |
| 2011-08-18 | $21.75 | $21.75 | 0 |
| 2011-08-17 | $21.75 | $21.75 | 3,400 |
| 2011-08-16 | $22.18 | $22.18 | 0 |
| 2011-08-15 | $22.18 | $22.18 | 400 |
| 2011-08-12 | $20.39 | $20.39 | 0 |
| 2011-08-11 | $20.39 | $20.39 | 1,000 |
| 2011-08-10 | $19.80 | $19.80 | 400 |
| 2011-08-09 | $22.00 | $22.00 | 400 |
| 2011-08-08 | $23.93 | $23.93 | 500 |
| 2011-08-05 | $24.75 | $24.75 | 200 |
| 2011-08-04 | $25.20 | $25.20 | 500 |
| 2011-08-03 | $27.40 | $27.40 | 0 |
| 2011-08-02 | $27.40 | $27.40 | 0 |
| 2011-08-01 | $27.40 | $27.40 | 5,000 |
| 2011-07-29 | $27.55 | $27.55 | 100 |
| 2011-07-28 | $26.50 | $26.50 | 0 |
| 2011-07-27 | $26.50 | $26.50 | 0 |
| 2011-07-26 | $26.50 | $26.50 | 0 |
| 2011-07-25 | $26.50 | $26.50 | 0 |
| 2011-07-22 | $26.50 | $26.50 | 0 |
| 2011-07-21 | $26.50 | $26.50 | 0 |
| 2011-07-20 | $26.50 | $26.50 | 0 |
| 2011-07-19 | $26.50 | $26.50 | 100 |
| 2011-07-18 | $25.70 | $25.70 | 600 |
| 2011-07-15 | $26.13 | $26.13 | 0 |
| 2011-07-14 | $26.13 | $26.13 | 600 |
| 2011-07-13 | $27.56 | $27.56 | 0 |
| 2011-07-12 | $27.56 | $27.56 | 0 |
| 2011-07-11 | $27.56 | $27.56 | 0 |
| 2011-07-08 | $27.56 | $27.56 | 200 |
| 2011-07-07 | $28.25 | $28.25 | 100 |
| 2011-07-06 | $27.40 | $27.40 | 0 |
| 2011-07-05 | $27.40 | $27.40 | 0 |
| 2011-07-01 | $27.40 | $27.40 | 0 |
| 2011-06-30 | $27.40 | $27.40 | 0 |
| 2011-06-29 | $27.40 | $27.40 | 0 |
| 2011-06-28 | $27.40 | $27.40 | 0 |
| 2011-06-27 | $27.40 | $27.40 | 0 |
| 2011-06-24 | $27.40 | $27.40 | 0 |
| 2011-06-23 | $27.40 | $27.40 | 0 |
| 2011-06-22 | $27.40 | $27.40 | 0 |
| 2011-06-21 | $27.40 | $27.40 | 0 |
| 2011-06-20 | $27.40 | $27.40 | 0 |
| 2011-06-17 | $27.40 | $27.40 | 0 |
| 2011-06-16 | $27.40 | $27.40 | 0 |
| 2011-06-15 | $27.40 | $27.40 | 0 |
| 2011-06-14 | $27.40 | $27.40 | 0 |
| 2011-06-13 | $27.40 | $27.40 | 1,800 |
| 2011-06-10 | $27.40 | $27.40 | 100 |
| 2011-06-09 | $28.15 | $28.15 | 0 |
| 2011-06-08 | $28.15 | $28.15 | 0 |
| 2011-06-07 | $28.15 | $28.15 | 1,000 |
| 2011-06-06 | $28.25 | $28.25 | 0 |
| 2011-06-03 | $28.25 | $28.25 | 0 |
| 2011-06-02 | $28.25 | $28.25 | 0 |
| 2011-06-01 | $28.25 | $28.25 | 0 |
| 2011-05-31 | $28.25 | $28.25 | 800 |
| 2011-05-27 | $28.35 | $28.35 | 800 |
| 2011-05-26 | $28.45 | $28.45 | 0 |
| 2011-05-25 | $28.45 | $28.45 | 600 |
| 2011-05-24 | $27.90 | $27.90 | 10,200 |
| 2011-05-23 | $28.10 | $28.10 | 0 |
| 2011-05-20 | $28.10 | $28.10 | 500 |
| 2011-05-19 | $28.95 | $28.95 | 15,400 |
| 2011-05-18 | $28.70 | $28.70 | 6,400 |
| 2011-05-17 | $28.95 | $28.95 | 13,900 |
| 2011-05-16 | $29.15 | $29.15 | 400 |
| 2011-05-13 | $30.30 | $30.30 | 0 |
| 2011-05-12 | $30.30 | $30.30 | 0 |
| 2011-05-11 | $30.30 | $30.30 | 100 |
| 2011-05-10 | $30.45 | $30.45 | 500 |
| 2011-05-09 | $30.40 | $30.40 | 1,200 |
| 2011-05-06 | $30.85 | $30.85 | 400 |
| 2011-05-05 | $33.89 | $33.89 | 141,811,300 |
| 2011-05-04 | $33.99 | $33.99 | 28,875,600 |
| 2011-05-03 | $34.30 | $34.30 | 700 |
| 2011-05-02 | $32.55 | $32.55 | 0 |
| 2011-04-29 | $32.55 | $32.55 | 0 |
| 2011-04-28 | $32.55 | $32.55 | 0 |
| 2011-04-27 | $32.55 | $32.55 | 0 |
| 2011-04-26 | $32.55 | $32.55 | 500 |
| 2011-04-25 | $32.10 | $32.10 | 0 |
| 2011-04-21 | $32.10 | $32.10 | 200 |
| 2011-04-20 | $31.15 | $31.15 | 0 |
| 2011-04-19 | $31.15 | $31.15 | 0 |
| 2011-04-18 | $31.15 | $31.15 | 400 |
| 2011-04-15 | $32.15 | $32.15 | 0 |
| 2011-04-14 | $32.15 | $32.15 | 100 |
| 2011-04-13 | $32.25 | $32.25 | 2,500 |
| 2011-04-12 | $32.80 | $32.80 | 0 |
| 2011-04-11 | $32.80 | $32.80 | 300 |
| 2011-04-08 | $32.35 | $32.35 | 1,500 |
| 2011-04-07 | $32.00 | $32.00 | 200 |
| 2011-04-06 | $31.15 | $31.15 | 0 |
| 2011-04-05 | $31.15 | $31.15 | 0 |
| 2011-04-04 | $31.15 | $31.15 | 100 |
| 2011-04-01 | $30.92 | $30.92 | 8,900 |
| 2011-03-31 | $29.80 | $29.80 | 0 |
| 2011-03-30 | $29.80 | $29.80 | 0 |
| 2011-03-29 | $29.80 | $29.80 | 5,000 |
| 2011-03-28 | $30.05 | $30.05 | 0 |
| 2011-03-25 | $30.05 | $30.05 | 1,000 |
| 2011-03-24 | $30.03 | $30.03 | 0 |
| 2011-03-23 | $30.03 | $30.03 | 1,500 |
| 2011-03-22 | $29.75 | $29.75 | 800 |
| 2011-03-21 | $29.60 | $29.60 | 2,100 |
| 2011-03-18 | $29.10 | $29.10 | 0 |
| 2011-03-17 | $29.10 | $29.10 | 0 |
| 2011-03-16 | $29.10 | $29.10 | 1,300 |
| 2011-03-15 | $29.00 | $29.00 | 1,400 |
| 2011-03-14 | $30.20 | $30.20 | 300 |
| 2011-03-11 | $31.75 | $31.75 | 0 |
| 2011-03-10 | $31.75 | $31.75 | 0 |
| 2011-03-09 | $31.75 | $31.75 | 100 |
| 2011-03-08 | $31.87 | $31.87 | 5,300 |
| 2011-03-07 | $32.40 | $32.40 | 0 |
| 2011-03-04 | $32.40 | $32.40 | 400 |
| 2011-03-03 | $33.15 | $33.15 | 0 |
| 2011-03-02 | $33.15 | $33.15 | 0 |
| 2011-03-01 | $33.15 | $33.15 | 0 |
| 2011-02-28 | $33.15 | $33.15 | 1,700 |
| 2011-02-25 | $32.35 | $32.35 | 5,800 |
| 2011-02-24 | $33.00 | $33.00 | 400 |
| 2011-02-23 | $33.25 | $33.25 | 0 |
| 2011-02-22 | $33.25 | $33.25 | 100 |
| 2011-02-18 | $33.65 | $33.65 | 200 |
| 2011-02-17 | $33.35 | $33.35 | 2,800 |
| 2011-02-16 | $33.25 | $33.25 | 0 |
| 2011-02-15 | $33.25 | $33.25 | 2,100 |
| 2011-02-14 | $33.25 | $33.25 | 800 |
| 2011-02-11 | $33.55 | $33.55 | 0 |
| 2011-02-10 | $33.55 | $33.55 | 1,500 |
| 2011-02-09 | $33.60 | $33.60 | 300 |
| 2011-02-08 | $33.50 | $33.50 | 100 |
| 2011-02-07 | $34.10 | $34.10 | 0 |
| 2011-02-04 | $34.10 | $34.10 | 0 |
| 2011-02-03 | $34.10 | $34.10 | 0 |
| 2011-02-02 | $34.10 | $34.10 | 0 |
| 2011-02-01 | $34.10 | $34.10 | 900 |
| 2011-01-31 | $33.75 | $33.75 | 0 |
| 2011-01-28 | $33.75 | $33.75 | 500 |
| 2011-01-27 | $33.40 | $33.40 | 317,000 |
| 2011-01-26 | $33.05 | $33.05 | 1,500 |
| 2011-01-25 | $33.65 | $33.65 | 1,500 |
| 2011-01-24 | $34.15 | $34.15 | 0 |
| 2011-01-21 | $34.15 | $34.15 | 112,800 |
| 2011-01-20 | $33.55 | $33.55 | 100 |
| 2011-01-19 | $32.75 | $32.75 | 0 |
| 2011-01-18 | $32.75 | $32.75 | 3,800 |
| 2011-01-14 | $31.79 | $31.79 | 30,100 |
| 2011-01-13 | $31.36 | $31.36 | 13,400 |
| 2011-01-12 | $30.35 | $30.35 | 400 |
| 2011-01-11 | $29.20 | $29.20 | 0 |
| 2011-01-10 | $29.20 | $29.20 | 1,000 |
| 2011-01-07 | $29.35 | $29.35 | 400 |
| 2011-01-06 | $29.90 | $29.90 | 100 |
| 2011-01-05 | $30.25 | $30.25 | 14,200 |
| 2011-01-04 | $30.75 | $30.75 | 0 |
| 2011-01-03 | $30.75 | $30.75 | 100 |