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 | $21.65 | $21.65 | 200 |
| 2011-12-29 | $21.47 | $21.47 | 8,900 |
| 2011-12-28 | $21.43 | $21.43 | 8,400 |
| 2011-12-27 | $21.50 | $21.50 | 1,100 |
| 2011-12-23 | $22.16 | $22.16 | 9,200 |
| 2011-12-22 | $21.50 | $21.50 | 700 |
| 2011-12-21 | $21.65 | $21.65 | 7,800 |
| 2011-12-20 | $21.48 | $21.48 | 800 |
| 2011-12-19 | $21.44 | $21.44 | 600 |
| 2011-12-16 | $21.35 | $21.35 | 6,200 |
| 2011-12-15 | $21.20 | $21.20 | 3,600 |
| 2011-12-14 | $23.06 | $23.06 | 2,800 |
| 2011-12-13 | $23.64 | $23.64 | 3,200 |
| 2011-12-12 | $22.87 | $22.87 | 4,600 |
| 2011-12-09 | $23.62 | $23.62 | 3,400 |
| 2011-12-08 | $23.57 | $23.57 | 5,700 |
| 2011-12-07 | $23.63 | $23.63 | 2,500 |
| 2011-12-06 | $23.17 | $23.17 | 2,300 |
| 2011-12-05 | $23.77 | $23.77 | 5,200 |
| 2011-12-02 | $23.06 | $23.06 | 3,300 |
| 2011-12-01 | $22.94 | $22.94 | 2,100 |
| 2011-11-30 | $22.85 | $22.85 | 2,400 |
| 2011-11-29 | $21.13 | $21.13 | 3,100 |
| 2011-11-28 | $20.92 | $20.92 | 17,600 |
| 2011-11-25 | $19.68 | $19.68 | 5,100 |
| 2011-11-23 | $19.74 | $19.74 | 5,000 |
| 2011-11-22 | $20.87 | $20.87 | 1,400 |
| 2011-11-21 | $20.76 | $20.76 | 2,500 |
| 2011-11-18 | $21.44 | $21.44 | 3,500 |
| 2011-11-17 | $20.90 | $20.90 | 3,400 |
| 2011-11-16 | $21.39 | $21.39 | 600 |
| 2011-11-15 | $21.69 | $21.69 | 15,700 |
| 2011-11-14 | $21.74 | $21.74 | 2,900 |
| 2011-11-11 | $21.95 | $21.95 | 0 |
| 2011-11-10 | $21.95 | $21.95 | 3,900 |
| 2011-11-09 | $21.45 | $21.45 | 6,100 |
| 2011-11-08 | $22.92 | $22.92 | 3,900 |
| 2011-11-07 | $23.33 | $23.33 | 5,100 |
| 2011-11-04 | $24.21 | $24.21 | 6,500 |
| 2011-11-03 | $24.20 | $24.20 | 4,000 |
| 2011-11-02 | $22.20 | $22.20 | 0 |
| 2011-11-01 | $22.20 | $22.20 | 8,300 |
| 2011-10-31 | $24.27 | $24.27 | 19,300 |
| 2011-10-28 | $24.35 | $24.35 | 3,900 |
| 2011-10-27 | $22.50 | $22.50 | 0 |
| 2011-10-26 | $22.50 | $22.50 | 0 |
| 2011-10-25 | $22.50 | $22.50 | 9,300 |
| 2011-10-24 | $22.55 | $22.55 | 8,400 |
| 2011-10-21 | $21.53 | $21.53 | 700 |
| 2011-10-20 | $20.93 | $20.93 | 11,800 |
| 2011-10-19 | $20.70 | $20.70 | 3,200 |
| 2011-10-18 | $21.15 | $21.15 | 9,500 |
| 2011-10-17 | $21.00 | $21.00 | 8,300 |
| 2011-10-14 | $19.80 | $19.80 | 40,000 |
| 2011-10-13 | $20.15 | $20.15 | 9,700 |
| 2011-10-12 | $20.72 | $20.72 | 4,200 |
| 2011-10-11 | $20.00 | $20.00 | 9,500 |
| 2011-10-10 | $18.96 | $18.96 | 2,600 |
| 2011-10-07 | $19.65 | $19.65 | 2,500 |
| 2011-10-06 | $19.66 | $19.66 | 400 |
| 2011-10-05 | $18.64 | $18.64 | 500 |
| 2011-10-04 | $17.55 | $17.55 | 2,200 |
| 2011-10-03 | $17.65 | $17.65 | 5,300 |
| 2011-09-30 | $18.59 | $18.59 | 5,000 |
| 2011-09-29 | $19.42 | $19.42 | 1,800 |
| 2011-09-28 | $19.79 | $19.79 | 2,000 |
| 2011-09-27 | $20.35 | $20.35 | 2,100 |
| 2011-09-26 | $18.91 | $18.91 | 900 |
| 2011-09-23 | $19.19 | $19.19 | 1,100 |
| 2011-09-22 | $18.80 | $18.80 | 1,600 |
| 2011-09-21 | $21.06 | $21.06 | 1,000 |
| 2011-09-20 | $21.92 | $21.92 | 200 |
| 2011-09-19 | $22.16 | $22.16 | 6,300 |
| 2011-09-16 | $23.80 | $23.80 | 5,500 |
| 2011-09-15 | $23.51 | $23.51 | 13,200 |
| 2011-09-14 | $23.34 | $23.34 | 21,500 |
| 2011-09-13 | $23.35 | $23.35 | 15,400 |
| 2011-09-12 | $22.68 | $22.68 | 6,000 |
| 2011-09-09 | $23.71 | $23.71 | 8,800 |
| 2011-09-08 | $24.30 | $24.30 | 900 |
| 2011-09-07 | $24.98 | $24.98 | 54,400 |
| 2011-09-06 | $23.78 | $23.78 | 3,500 |
| 2011-09-02 | $24.68 | $24.68 | 100 |
| 2011-09-01 | $25.12 | $25.12 | 8,800 |
| 2011-08-31 | $25.54 | $25.54 | 30,400 |
| 2011-08-30 | $25.10 | $25.10 | 8,900 |
| 2011-08-29 | $24.23 | $24.23 | 10,400 |
| 2011-08-26 | $22.87 | $22.87 | 0 |
| 2011-08-25 | $22.87 | $22.87 | 9,500 |
| 2011-08-24 | $22.44 | $22.44 | 10,100 |
| 2011-08-23 | $22.45 | $22.45 | 9,700 |
| 2011-08-22 | $21.68 | $21.68 | 9,300 |
| 2011-08-19 | $22.20 | $22.20 | 9,200 |
| 2011-08-18 | $24.02 | $24.02 | 9,000 |
| 2011-08-17 | $25.06 | $25.06 | 9,100 |
| 2011-08-16 | $24.44 | $24.44 | 8,900 |
| 2011-08-15 | $24.65 | $24.65 | 11,100 |
| 2011-08-12 | $24.98 | $24.98 | 800 |
| 2011-08-11 | $25.85 | $25.85 | 9,400 |
| 2011-08-10 | $24.85 | $24.85 | 6,100 |
| 2011-08-09 | $24.37 | $24.37 | 4,000 |
| 2011-08-08 | $23.54 | $23.54 | 8,800 |
| 2011-08-05 | $24.50 | $24.50 | 8,400 |
| 2011-08-04 | $26.67 | $26.67 | 5,000 |
| 2011-08-03 | $27.88 | $27.88 | 5,900 |
| 2011-08-02 | $29.07 | $29.07 | 0 |
| 2011-08-01 | $29.07 | $29.07 | 400 |
| 2011-07-29 | $29.08 | $29.08 | 0 |
| 2011-07-28 | $29.08 | $29.08 | 0 |
| 2011-07-27 | $29.08 | $29.08 | 1,500 |
| 2011-07-26 | $29.95 | $29.95 | 700 |
| 2011-07-25 | $30.65 | $30.65 | 0 |
| 2011-07-22 | $30.65 | $30.65 | 1,000 |
| 2011-07-21 | $31.02 | $31.02 | 2,000 |
| 2011-07-20 | $31.17 | $31.17 | 2,100 |
| 2011-07-19 | $31.33 | $31.33 | 1,100 |
| 2011-07-18 | $31.09 | $31.09 | 400 |
| 2011-07-15 | $31.55 | $31.55 | 700 |
| 2011-07-14 | $31.47 | $31.47 | 1,200 |
| 2011-07-13 | $30.80 | $30.80 | 1,300 |
| 2011-07-12 | $30.57 | $30.57 | 1,600 |
| 2011-07-11 | $30.29 | $30.29 | 2,100 |
| 2011-07-08 | $30.57 | $30.57 | 2,200 |
| 2011-07-07 | $30.39 | $30.39 | 2,700 |
| 2011-07-06 | $29.91 | $29.91 | 2,600 |
| 2011-07-05 | $29.82 | $29.82 | 1,600 |
| 2011-07-01 | $30.17 | $30.17 | 200 |
| 2011-06-30 | $29.29 | $29.29 | 5,200 |
| 2011-06-29 | $29.26 | $29.26 | 700 |
| 2011-06-28 | $28.70 | $28.70 | 3,000 |
| 2011-06-27 | $28.08 | $28.08 | 5,000 |
| 2011-06-24 | $28.40 | $28.40 | 19,100 |
| 2011-06-23 | $29.06 | $29.06 | 13,900 |
| 2011-06-22 | $29.45 | $29.45 | 800 |
| 2011-06-21 | $30.02 | $30.02 | 9,300 |
| 2011-06-20 | $28.90 | $28.90 | 1,200 |
| 2011-06-17 | $28.13 | $28.13 | 1,800 |
| 2011-06-16 | $28.05 | $28.05 | 5,900 |
| 2011-06-15 | $28.80 | $28.80 | 3,400 |
| 2011-06-14 | $29.36 | $29.36 | 5,200 |
| 2011-06-13 | $28.44 | $28.44 | 3,800 |
| 2011-06-10 | $29.29 | $29.29 | 0 |
| 2011-06-09 | $29.29 | $29.29 | 13,300 |
| 2011-06-08 | $29.09 | $29.09 | 5,600 |
| 2011-06-07 | $29.66 | $29.66 | 5,500 |
| 2011-06-06 | $29.26 | $29.26 | 26,600 |
| 2011-06-03 | $29.63 | $29.63 | 7,700 |
| 2011-06-02 | $29.55 | $29.55 | 9,300 |
| 2011-06-01 | $29.31 | $29.31 | 11,200 |
| 2011-05-31 | $29.74 | $29.74 | 3,800 |
| 2011-05-27 | $29.02 | $29.02 | 3,700 |
| 2011-05-26 | $28.93 | $28.93 | 3,500 |
| 2011-05-25 | $28.70 | $28.70 | 12,900 |
| 2011-05-24 | $28.64 | $28.64 | 6,700 |
| 2011-05-23 | $29.22 | $29.22 | 0 |
| 2011-05-20 | $29.22 | $29.22 | 3,400 |
| 2011-05-19 | $28.77 | $28.77 | 1,700 |
| 2011-05-18 | $29.00 | $29.00 | 11,000 |
| 2011-05-17 | $29.12 | $29.12 | 10,400 |
| 2011-05-16 | $29.00 | $29.00 | 4,400 |
| 2011-05-13 | $29.11 | $29.11 | 4,600 |
| 2011-05-12 | $29.21 | $29.21 | 5,300 |
| 2011-05-11 | $27.03 | $27.03 | 8,800 |
| 2011-05-10 | $27.62 | $27.62 | 10,100 |
| 2011-05-09 | $27.53 | $27.53 | 4,000 |
| 2011-05-06 | $27.63 | $27.63 | 4,700 |
| 2011-05-05 | $28.08 | $28.08 | 4,600 |
| 2011-05-04 | $28.36 | $28.36 | 3,800 |
| 2011-05-03 | $29.17 | $29.17 | 3,900 |
| 2011-05-02 | $29.45 | $29.45 | 7,200 |
| 2011-04-29 | $29.42 | $29.42 | 8,000 |
| 2011-04-28 | $28.47 | $28.47 | 4,700 |
| 2011-04-27 | $28.39 | $28.39 | 4,300 |
| 2011-04-26 | $28.70 | $28.70 | 5,100 |
| 2011-04-25 | $28.25 | $28.25 | 4,700 |
| 2011-04-21 | $28.34 | $28.34 | 9,400 |
| 2011-04-20 | $28.03 | $28.03 | 40,100 |
| 2011-04-19 | $27.76 | $27.76 | 10,100 |
| 2011-04-18 | $27.17 | $27.17 | 900 |
| 2011-04-15 | $28.78 | $28.78 | 1,900 |
| 2011-04-14 | $28.85 | $28.85 | 3,900 |
| 2011-04-13 | $29.36 | $29.36 | 400 |
| 2011-04-12 | $29.57 | $29.57 | 1,300 |
| 2011-04-11 | $29.84 | $29.84 | 1,200 |
| 2011-04-08 | $30.43 | $30.43 | 3,100 |
| 2011-04-07 | $29.85 | $29.85 | 0 |
| 2011-04-06 | $29.85 | $29.85 | 12,100 |
| 2011-04-05 | $29.99 | $29.99 | 1,600 |
| 2011-04-04 | $30.13 | $30.13 | 900 |
| 2011-04-01 | $29.69 | $29.69 | 900 |
| 2011-03-31 | $29.49 | $29.49 | 9,600 |
| 2011-03-30 | $29.37 | $29.37 | 4,700 |
| 2011-03-29 | $28.73 | $28.73 | 900 |
| 2011-03-28 | $29.11 | $29.11 | 5,200 |
| 2011-03-25 | $29.08 | $29.08 | 4,000 |
| 2011-03-24 | $28.82 | $28.82 | 6,600 |
| 2011-03-23 | $28.56 | $28.56 | 11,800 |
| 2011-03-22 | $28.18 | $28.18 | 4,300 |
| 2011-03-21 | $28.34 | $28.34 | 28,600 |
| 2011-03-18 | $27.21 | $27.21 | 1,600 |
| 2011-03-17 | $27.69 | $27.69 | 1,900 |
| 2011-03-16 | $26.82 | $26.82 | 2,500 |
| 2011-03-15 | $26.99 | $26.99 | 300 |
| 2011-03-14 | $27.24 | $27.24 | 5,000 |
| 2011-03-11 | $27.23 | $27.23 | 0 |
| 2011-03-10 | $27.23 | $27.23 | 4,800 |
| 2011-03-09 | $27.87 | $27.87 | 2,200 |
| 2011-03-08 | $28.36 | $28.36 | 9,800 |
| 2011-03-07 | $28.16 | $28.16 | 1,700 |
| 2011-03-04 | $28.92 | $28.92 | 1,800 |
| 2011-03-03 | $28.28 | $28.28 | 1,800 |
| 2011-03-02 | $28.06 | $28.06 | 5,700 |
| 2011-03-01 | $28.08 | $28.08 | 3,900 |
| 2011-02-28 | $28.62 | $28.62 | 10,000 |
| 2011-02-25 | $28.36 | $28.36 | 5,500 |
| 2011-02-24 | $28.03 | $28.03 | 700 |
| 2011-02-23 | $27.41 | $27.41 | 5,100 |
| 2011-02-22 | $28.24 | $28.24 | 4,300 |
| 2011-02-18 | $28.59 | $28.59 | 4,800 |
| 2011-02-17 | $28.23 | $28.23 | 34,000 |
| 2011-02-16 | $29.52 | $29.52 | 1,800 |
| 2011-02-15 | $29.08 | $29.08 | 3,300 |
| 2011-02-14 | $28.94 | $28.94 | 3,100 |
| 2011-02-11 | $28.72 | $28.72 | 4,200 |
| 2011-02-10 | $28.69 | $28.69 | 4,100 |
| 2011-02-09 | $29.03 | $29.03 | 4,000 |
| 2011-02-08 | $29.07 | $29.07 | 1,200 |
| 2011-02-07 | $29.38 | $29.38 | 2,400 |
| 2011-02-04 | $29.67 | $29.67 | 1,400 |
| 2011-02-03 | $29.68 | $29.68 | 7,600 |
| 2011-02-02 | $29.64 | $29.64 | 900 |
| 2011-02-01 | $29.80 | $29.80 | 2,000 |
| 2011-01-31 | $29.16 | $29.16 | 41,900 |
| 2011-01-28 | $29.26 | $29.26 | 1,300 |
| 2011-01-27 | $29.16 | $29.16 | 4,600 |
| 2011-01-26 | $28.67 | $28.67 | 4,700 |
| 2011-01-25 | $28.42 | $28.42 | 3,900 |
| 2011-01-24 | $28.57 | $28.57 | 9,400 |
| 2011-01-21 | $28.40 | $28.40 | 10,100 |
| 2011-01-20 | $28.46 | $28.46 | 9,500 |
| 2011-01-19 | $28.25 | $28.25 | 10,400 |
| 2011-01-18 | $28.44 | $28.44 | 9,200 |
| 2011-01-14 | $28.63 | $28.63 | 10,600 |
| 2011-01-13 | $28.52 | $28.52 | 9,700 |
| 2011-01-12 | $28.80 | $28.80 | 2,900 |
| 2011-01-11 | $28.44 | $28.44 | 3,700 |
| 2011-01-10 | $28.16 | $28.16 | 10,700 |
| 2011-01-07 | $28.21 | $28.21 | 97,200 |
| 2011-01-06 | $27.84 | $27.84 | 5,300 |
| 2011-01-05 | $27.96 | $27.96 | 4,600 |
| 2011-01-04 | $27.49 | $27.49 | 4,700 |
| 2011-01-03 | $28.30 | $28.30 | 900 |