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
- 1997-10-08 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 | $21.39 | $37.43 | 34,600 |
| 2011-12-29 | $21.39 | $37.43 | 49,700 |
| 2011-12-28 | $20.88 | $36.54 | 38,200 |
| 2011-12-27 | $21.69 | $37.96 | 47,600 |
| 2011-12-23 | $21.67 | $37.92 | 46,600 |
| 2011-12-22 | $21.43 | $37.50 | 133,600 |
| 2011-12-21 | $21.19 | $37.08 | 42,100 |
| 2011-12-20 | $21.52 | $37.66 | 249,300 |
| 2011-12-19 | $20.61 | $36.07 | 197,200 |
| 2011-12-16 | $20.87 | $36.52 | 88,500 |
| 2011-12-15 | $21.44 | $37.52 | 36,500 |
| 2011-12-14 | $21.20 | $37.10 | 239,400 |
| 2011-12-13 | $21.46 | $37.56 | 114,700 |
| 2011-12-12 | $22.28 | $38.99 | 87,600 |
| 2011-12-09 | $23.78 | $41.62 | 32,600 |
| 2011-12-08 | $22.83 | $39.95 | 40,900 |
| 2011-12-07 | $23.66 | $41.41 | 134,500 |
| 2011-12-06 | $23.50 | $41.13 | 39,500 |
| 2011-12-05 | $24.16 | $42.28 | 59,900 |
| 2011-12-02 | $24.24 | $42.42 | 48,500 |
| 2011-12-01 | $24.56 | $42.98 | 245,800 |
| 2011-11-30 | $24.78 | $43.37 | 161,400 |
| 2011-11-29 | $23.24 | $40.67 | 274,200 |
| 2011-11-28 | $22.93 | $40.13 | 157,700 |
| 2011-11-25 | $21.64 | $37.87 | 41,700 |
| 2011-11-23 | $21.97 | $38.45 | 70,200 |
| 2011-11-22 | $22.22 | $38.89 | 175,100 |
| 2011-11-21 | $22.66 | $39.66 | 77,400 |
| 2011-11-18 | $23.39 | $40.93 | 15,200 |
| 2011-11-17 | $22.75 | $39.81 | 145,700 |
| 2011-11-16 | $23.07 | $40.37 | 46,000 |
| 2011-11-15 | $23.35 | $40.86 | 63,800 |
| 2011-11-14 | $23.53 | $41.18 | 26,000 |
| 2011-11-11 | $24.36 | $42.63 | 36,700 |
| 2011-11-10 | $23.23 | $40.65 | 26,900 |
| 2011-11-09 | $21.77 | $38.10 | 89,600 |
| 2011-11-08 | $23.42 | $40.99 | 23,800 |
| 2011-11-07 | $23.09 | $40.41 | 26,800 |
| 2011-11-04 | $22.93 | $40.13 | 40,100 |
| 2011-11-03 | $24.27 | $42.47 | 47,100 |
| 2011-11-02 | $22.93 | $40.13 | 31,800 |
| 2011-11-01 | $22.50 | $39.38 | 51,100 |
| 2011-10-31 | $24.23 | $42.40 | 50,200 |
| 2011-10-28 | $25.34 | $44.35 | 53,300 |
| 2011-10-27 | $25.97 | $45.45 | 140,100 |
| 2011-10-26 | $24.20 | $42.35 | 33,500 |
| 2011-10-25 | $23.89 | $41.81 | 28,000 |
| 2011-10-24 | $24.22 | $42.39 | 42,900 |
| 2011-10-21 | $23.79 | $41.63 | 72,800 |
| 2011-10-20 | $22.77 | $39.85 | 36,100 |
| 2011-10-19 | $23.72 | $41.51 | 29,800 |
| 2011-10-18 | $23.76 | $41.58 | 39,600 |
| 2011-10-17 | $23.52 | $41.16 | 52,000 |
| 2011-10-14 | $24.61 | $43.07 | 24,000 |
| 2011-10-13 | $24.35 | $42.61 | 31,100 |
| 2011-10-12 | $24.90 | $43.58 | 75,800 |
| 2011-10-11 | $24.51 | $42.89 | 85,400 |
| 2011-10-10 | $24.52 | $42.91 | 58,600 |
| 2011-10-07 | $23.18 | $40.57 | 82,700 |
| 2011-10-06 | $23.25 | $40.69 | 92,100 |
| 2011-10-05 | $22.57 | $39.50 | 70,600 |
| 2011-10-04 | $21.50 | $37.63 | 97,700 |
| 2011-10-03 | $21.00 | $36.75 | 55,700 |
| 2011-09-30 | $21.71 | $37.99 | 387,300 |
| 2011-09-29 | $22.75 | $39.81 | 27,500 |
| 2011-09-28 | $21.78 | $38.12 | 178,200 |
| 2011-09-27 | $22.25 | $38.94 | 120,000 |
| 2011-09-26 | $20.98 | $36.72 | 38,000 |
| 2011-09-23 | $19.80 | $34.65 | 46,300 |
| 2011-09-22 | $19.63 | $34.35 | 92,600 |
| 2011-09-21 | $20.43 | $35.75 | 116,600 |
| 2011-09-20 | $21.39 | $37.43 | 138,800 |
| 2011-09-19 | $21.04 | $36.82 | 178,300 |
| 2011-09-16 | $21.62 | $37.84 | 66,700 |
| 2011-09-15 | $21.20 | $37.10 | 58,800 |
| 2011-09-14 | $19.89 | $34.81 | 424,900 |
| 2011-09-13 | $18.83 | $32.95 | 96,000 |
| 2011-09-12 | $17.80 | $31.15 | 158,500 |
| 2011-09-09 | $18.20 | $31.85 | 61,400 |
| 2011-09-08 | $19.53 | $34.18 | 43,800 |
| 2011-09-07 | $19.81 | $34.67 | 175,000 |
| 2011-09-06 | $19.10 | $33.43 | 130,800 |
| 2011-09-02 | $20.27 | $35.47 | 100,100 |
| 2011-09-01 | $21.07 | $36.87 | 346,800 |
| 2011-08-31 | $21.94 | $38.40 | 68,400 |
| 2011-08-30 | $21.39 | $37.43 | 128,000 |
| 2011-08-29 | $22.00 | $38.50 | 52,900 |
| 2011-08-26 | $20.95 | $36.66 | 73,900 |
| 2011-08-25 | $20.89 | $36.56 | 72,900 |
| 2011-08-24 | $21.97 | $38.45 | 131,200 |
| 2011-08-23 | $21.31 | $37.29 | 40,600 |
| 2011-08-22 | $20.71 | $36.24 | 35,900 |
| 2011-08-19 | $20.04 | $35.07 | 68,500 |
| 2011-08-18 | $20.29 | $35.51 | 57,200 |
| 2011-08-17 | $21.78 | $38.12 | 54,600 |
| 2011-08-16 | $21.73 | $38.03 | 161,300 |
| 2011-08-15 | $22.38 | $39.17 | 259,300 |
| 2011-08-12 | $21.05 | $36.84 | 61,900 |
| 2011-08-11 | $20.36 | $35.63 | 147,100 |
| 2011-08-10 | $19.49 | $34.11 | 320,400 |
| 2011-08-09 | $22.33 | $39.08 | 90,700 |
| 2011-08-08 | $22.95 | $40.16 | 114,000 |
| 2011-08-05 | $25.10 | $43.93 | 200,000 |
| 2011-08-04 | $24.56 | $42.98 | 121,700 |
| 2011-08-03 | $26.20 | $45.85 | 62,100 |
| 2011-08-02 | $25.96 | $45.43 | 61,100 |
| 2011-08-01 | $26.62 | $46.59 | 65,500 |
| 2011-07-29 | $27.48 | $48.09 | 46,900 |
| 2011-07-28 | $27.52 | $48.16 | 23,400 |
| 2011-07-27 | $27.49 | $48.11 | 23,300 |
| 2011-07-26 | $28.15 | $49.26 | 21,200 |
| 2011-07-25 | $27.78 | $48.62 | 17,900 |
| 2011-07-22 | $27.97 | $48.95 | 65,000 |
| 2011-07-21 | $27.82 | $48.69 | 40,800 |
| 2011-07-20 | $26.78 | $46.87 | 21,000 |
| 2011-07-19 | $26.55 | $46.46 | 34,300 |
| 2011-07-18 | $25.91 | $45.34 | 28,700 |
| 2011-07-15 | $26.07 | $45.62 | 31,700 |
| 2011-07-14 | $26.31 | $46.04 | 23,200 |
| 2011-07-13 | $26.47 | $46.32 | 86,200 |
| 2011-07-12 | $25.91 | $45.34 | 50,000 |
| 2011-07-11 | $26.46 | $46.31 | 59,200 |
| 2011-07-08 | $27.58 | $48.27 | 22,400 |
| 2011-07-07 | $28.45 | $49.79 | 27,500 |
| 2011-07-06 | $28.03 | $49.05 | 18,800 |
| 2011-07-05 | $28.35 | $49.61 | 33,700 |
| 2011-07-01 | $28.99 | $50.73 | 36,100 |
| 2011-06-30 | $28.44 | $49.77 | 50,200 |
| 2011-06-29 | $27.77 | $48.60 | 28,000 |
| 2011-06-28 | $27.42 | $47.99 | 22,800 |
| 2011-06-27 | $27.01 | $47.27 | 47,000 |
| 2011-06-24 | $26.95 | $47.16 | 14,000 |
| 2011-06-23 | $27.42 | $47.99 | 28,600 |
| 2011-06-22 | $27.86 | $48.76 | 22,300 |
| 2011-06-21 | $27.85 | $48.74 | 27,200 |
| 2011-06-20 | $27.23 | $47.65 | 41,400 |
| 2011-06-17 | $27.50 | $48.13 | 37,900 |
| 2011-06-16 | $26.81 | $46.92 | 35,600 |
| 2011-06-15 | $26.87 | $47.02 | 44,000 |
| 2011-06-14 | $28.05 | $49.09 | 36,200 |
| 2011-06-13 | $27.40 | $47.95 | 41,500 |
| 2011-06-10 | $27.34 | $47.85 | 34,700 |
| 2011-06-09 | $28.39 | $49.68 | 22,000 |
| 2011-06-08 | $27.89 | $48.81 | 272,600 |
| 2011-06-07 | $28.25 | $49.44 | 240,300 |
| 2011-06-06 | $26.70 | $46.73 | 173,600 |
| 2011-06-03 | $27.44 | $48.02 | 48,900 |
| 2011-06-02 | $27.66 | $48.41 | 52,000 |
| 2011-06-01 | $27.50 | $48.13 | 42,400 |
| 2011-05-31 | $28.42 | $49.74 | 69,400 |
| 2011-05-27 | $28.65 | $50.14 | 55,300 |
| 2011-05-26 | $28.39 | $49.68 | 90,600 |
| 2011-05-25 | $28.45 | $49.79 | 306,900 |
| 2011-05-24 | $27.63 | $48.35 | 80,300 |
| 2011-05-23 | $27.49 | $48.11 | 160,300 |
| 2011-05-20 | $28.25 | $49.44 | 61,500 |
| 2011-05-19 | $29.23 | $51.15 | 55,500 |
| 2011-05-18 | $29.08 | $50.89 | 53,800 |
| 2011-05-17 | $29.01 | $50.77 | 36,100 |
| 2011-05-16 | $28.90 | $50.58 | 97,900 |
| 2011-05-13 | $29.01 | $50.77 | 68,200 |
| 2011-05-12 | $29.77 | $52.10 | 37,300 |
| 2011-05-11 | $30.23 | $52.90 | 26,900 |
| 2011-05-10 | $30.47 | $53.32 | 219,700 |
| 2011-05-09 | $30.45 | $53.29 | 25,500 |
| 2011-05-06 | $30.64 | $53.62 | 1,762,900 |
| 2011-05-05 | $31.25 | $54.69 | 8,269,100 |
| 2011-05-04 | $32.00 | $56.00 | 5,777,500 |
| 2011-05-03 | $32.20 | $56.35 | 33,200 |
| 2011-05-02 | $34.21 | $56.16 | 64,000 |
| 2011-04-29 | $34.20 | $56.15 | 34,900 |
| 2011-04-28 | $34.07 | $55.93 | 81,900 |
| 2011-04-27 | $33.65 | $55.24 | 119,300 |
| 2011-04-26 | $32.84 | $53.91 | 26,000 |
| 2011-04-25 | $32.33 | $53.08 | 17,200 |
| 2011-04-21 | $32.27 | $52.98 | 41,000 |
| 2011-04-20 | $32.07 | $52.65 | 32,300 |
| 2011-04-19 | $31.00 | $50.89 | 19,400 |
| 2011-04-18 | $31.01 | $50.91 | 37,500 |
| 2011-04-15 | $32.11 | $52.72 | 75,600 |
| 2011-04-14 | $32.52 | $53.39 | 29,500 |
| 2011-04-13 | $32.48 | $53.32 | 25,000 |
| 2011-04-12 | $32.40 | $53.19 | 27,500 |
| 2011-04-11 | $32.44 | $53.26 | 18,100 |
| 2011-04-08 | $32.33 | $53.08 | 41,500 |
| 2011-04-07 | $31.90 | $52.37 | 92,900 |
| 2011-04-06 | $31.75 | $52.12 | 34,300 |
| 2011-04-05 | $31.26 | $51.32 | 57,600 |
| 2011-04-04 | $31.04 | $50.96 | 73,900 |
| 2011-04-01 | $30.78 | $50.53 | 88,100 |
| 2011-03-31 | $30.68 | $50.37 | 62,300 |
| 2011-03-30 | $30.58 | $50.20 | 68,100 |
| 2011-03-29 | $29.81 | $48.94 | 31,700 |
| 2011-03-28 | $30.01 | $49.27 | 208,100 |
| 2011-03-25 | $30.21 | $49.60 | 243,400 |
| 2011-03-24 | $30.39 | $49.89 | 107,200 |
| 2011-03-23 | $30.05 | $49.33 | 201,400 |
| 2011-03-22 | $29.82 | $48.96 | 106,700 |
| 2011-03-21 | $30.02 | $49.28 | 56,200 |
| 2011-03-18 | $29.60 | $48.60 | 37,900 |
| 2011-03-17 | $29.80 | $48.92 | 45,700 |
| 2011-03-16 | $28.96 | $47.54 | 120,500 |
| 2011-03-15 | $29.50 | $48.43 | 108,500 |
| 2011-03-14 | $30.45 | $49.99 | 100,400 |
| 2011-03-11 | $32.22 | $52.90 | 42,700 |
| 2011-03-10 | $31.31 | $51.40 | 72,000 |
| 2011-03-09 | $31.74 | $52.11 | 64,900 |
| 2011-03-08 | $32.07 | $52.65 | 32,800 |
| 2011-03-07 | $32.35 | $53.11 | 31,500 |
| 2011-03-04 | $32.35 | $53.11 | 42,900 |
| 2011-03-03 | $32.60 | $53.52 | 26,900 |
| 2011-03-02 | $32.30 | $53.03 | 47,400 |
| 2011-03-01 | $32.10 | $52.70 | 89,300 |
| 2011-02-28 | $32.85 | $53.93 | 57,100 |
| 2011-02-25 | $32.52 | $53.39 | 384,000 |
| 2011-02-24 | $32.80 | $53.85 | 58,700 |
| 2011-02-23 | $33.22 | $54.54 | 40,700 |
| 2011-02-22 | $33.09 | $54.32 | 106,900 |
| 2011-02-18 | $33.78 | $55.46 | 26,600 |
| 2011-02-17 | $33.57 | $55.11 | 41,300 |
| 2011-02-16 | $33.13 | $54.39 | 73,100 |
| 2011-02-15 | $33.35 | $54.75 | 62,800 |
| 2011-02-14 | $33.49 | $54.98 | 51,000 |
| 2011-02-11 | $33.61 | $55.18 | 68,500 |
| 2011-02-10 | $33.62 | $55.19 | 81,200 |
| 2011-02-09 | $33.78 | $55.46 | 206,400 |
| 2011-02-08 | $33.39 | $54.82 | 70,800 |
| 2011-02-07 | $33.36 | $54.77 | 67,600 |
| 2011-02-04 | $33.29 | $54.65 | 99,000 |
| 2011-02-03 | $33.75 | $55.41 | 162,300 |
| 2011-02-02 | $33.95 | $55.74 | 50,000 |
| 2011-02-01 | $34.21 | $56.16 | 167,700 |
| 2011-01-31 | $33.41 | $54.85 | 23,900 |
| 2011-01-28 | $33.14 | $54.41 | 50,000 |
| 2011-01-27 | $33.62 | $55.19 | 618,700 |
| 2011-01-26 | $33.29 | $54.65 | 78,600 |
| 2011-01-25 | $33.94 | $55.72 | 125,900 |
| 2011-01-24 | $34.30 | $56.31 | 109,100 |
| 2011-01-21 | $33.94 | $55.72 | 442,800 |
| 2011-01-20 | $33.64 | $55.23 | 343,800 |
| 2011-01-19 | $32.73 | $53.73 | 246,600 |
| 2011-01-18 | $32.78 | $53.82 | 149,600 |
| 2011-01-14 | $32.00 | $52.54 | 87,600 |
| 2011-01-13 | $31.40 | $51.55 | 78,100 |
| 2011-01-12 | $30.25 | $49.66 | 293,900 |
| 2011-01-11 | $29.21 | $47.95 | 73,300 |
| 2011-01-10 | $29.19 | $47.92 | 138,500 |
| 2011-01-07 | $29.41 | $48.28 | 96,800 |
| 2011-01-06 | $29.82 | $48.96 | 415,000 |
| 2011-01-05 | $30.30 | $49.74 | 49,300 |
| 2011-01-04 | $30.89 | $50.71 | 58,300 |
| 2011-01-03 | $30.79 | $50.55 | 39,800 |