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 | $15.49 | $15.49 | 300 |
| 2011-12-29 | $15.35 | $15.35 | 200 |
| 2011-12-28 | $15.20 | $15.20 | 3,800 |
| 2011-12-27 | $15.85 | $15.85 | 1,500 |
| 2011-12-23 | $15.40 | $15.40 | 200 |
| 2011-12-22 | $15.20 | $15.20 | 0 |
| 2011-12-21 | $15.20 | $15.20 | 21,100 |
| 2011-12-20 | $15.25 | $15.25 | 300 |
| 2011-12-19 | $15.25 | $15.25 | 0 |
| 2011-12-16 | $15.25 | $15.25 | 3,700 |
| 2011-12-15 | $15.45 | $15.45 | 0 |
| 2011-12-14 | $15.45 | $15.45 | 200 |
| 2011-12-13 | $15.85 | $15.85 | 500 |
| 2011-12-12 | $16.35 | $16.35 | 4,400 |
| 2011-12-09 | $16.50 | $16.50 | 300 |
| 2011-12-08 | $16.60 | $16.60 | 800 |
| 2011-12-07 | $16.75 | $16.75 | 100 |
| 2011-12-06 | $16.85 | $16.85 | 0 |
| 2011-12-05 | $16.85 | $16.85 | 400 |
| 2011-12-02 | $16.70 | $16.70 | 19,700 |
| 2011-12-01 | $16.95 | $16.95 | 22,900 |
| 2011-11-30 | $17.10 | $17.10 | 1,900 |
| 2011-11-29 | $16.20 | $16.20 | 200 |
| 2011-11-28 | $16.25 | $16.25 | 1,600 |
| 2011-11-25 | $15.50 | $15.50 | 0 |
| 2011-11-23 | $15.50 | $15.50 | 900 |
| 2011-11-22 | $15.85 | $15.85 | 1,500 |
| 2011-11-21 | $16.00 | $16.00 | 400 |
| 2011-11-18 | $16.75 | $16.75 | 0 |
| 2011-11-17 | $16.75 | $16.75 | 1,000 |
| 2011-11-16 | $16.90 | $16.90 | 500 |
| 2011-11-15 | $16.80 | $16.80 | 4,100 |
| 2011-11-14 | $17.33 | $17.33 | 5,600 |
| 2011-11-11 | $16.85 | $16.85 | 0 |
| 2011-11-10 | $16.85 | $16.85 | 7,500 |
| 2011-11-09 | $16.60 | $16.60 | 1,500 |
| 2011-11-08 | $17.50 | $17.50 | 200 |
| 2011-11-07 | $17.14 | $17.14 | 800 |
| 2011-11-04 | $17.25 | $17.25 | 300 |
| 2011-11-03 | $17.60 | $17.60 | 2,100 |
| 2011-11-02 | $17.10 | $17.10 | 100 |
| 2011-11-01 | $17.00 | $17.00 | 2,000 |
| 2011-10-31 | $18.00 | $18.00 | 1,700 |
| 2011-10-28 | $18.80 | $18.80 | 400 |
| 2011-10-27 | $19.15 | $19.15 | 200 |
| 2011-10-26 | $17.97 | $17.97 | 200 |
| 2011-10-25 | $17.85 | $17.85 | 200 |
| 2011-10-24 | $17.90 | $17.90 | 0 |
| 2011-10-21 | $17.90 | $17.90 | 0 |
| 2011-10-20 | $17.90 | $17.90 | 0 |
| 2011-10-19 | $17.90 | $17.90 | 500 |
| 2011-10-18 | $17.50 | $17.50 | 400 |
| 2011-10-17 | $18.25 | $18.25 | 0 |
| 2011-10-14 | $18.25 | $18.25 | 600 |
| 2011-10-13 | $17.91 | $17.91 | 1,400 |
| 2011-10-12 | $18.00 | $18.00 | 1,800 |
| 2011-10-11 | $17.55 | $17.55 | 1,900 |
| 2011-10-10 | $17.50 | $17.50 | 300 |
| 2011-10-07 | $15.80 | $15.80 | 0 |
| 2011-10-06 | $15.80 | $15.80 | 0 |
| 2011-10-05 | $15.80 | $15.80 | 0 |
| 2011-10-04 | $15.80 | $15.80 | 3,200 |
| 2011-10-03 | $15.75 | $15.75 | 3,200 |
| 2011-09-30 | $16.37 | $16.37 | 900 |
| 2011-09-29 | $16.60 | $16.60 | 500 |
| 2011-09-28 | $16.45 | $16.45 | 0 |
| 2011-09-27 | $16.45 | $16.45 | 604,700 |
| 2011-09-26 | $15.55 | $15.55 | 303,300 |
| 2011-09-23 | $15.55 | $15.55 | 400 |
| 2011-09-22 | $15.94 | $15.94 | 0 |
| 2011-09-21 | $15.94 | $15.94 | 1,300 |
| 2011-09-20 | $16.35 | $16.35 | 300 |
| 2011-09-19 | $16.00 | $16.00 | 600 |
| 2011-09-16 | $16.50 | $16.50 | 800 |
| 2011-09-15 | $16.35 | $16.35 | 0 |
| 2011-09-14 | $16.35 | $16.35 | 100 |
| 2011-09-13 | $15.75 | $15.75 | 300,500 |
| 2011-09-12 | $15.40 | $15.40 | 800,100 |
| 2011-09-09 | $16.89 | $16.89 | 100 |
| 2011-09-08 | $17.20 | $17.20 | 5,400 |
| 2011-09-07 | $16.59 | $16.59 | 0 |
| 2011-09-06 | $16.59 | $16.59 | 1,100 |
| 2011-09-02 | $19.07 | $19.07 | 0 |
| 2011-09-01 | $19.07 | $19.07 | 5,900 |
| 2011-08-31 | $18.75 | $18.75 | 0 |
| 2011-08-30 | $18.75 | $18.75 | 400 |
| 2011-08-29 | $18.78 | $18.78 | 3,800 |
| 2011-08-26 | $18.30 | $18.30 | 200 |
| 2011-08-25 | $18.68 | $18.68 | 200 |
| 2011-08-24 | $18.75 | $18.75 | 200 |
| 2011-08-23 | $18.55 | $18.55 | 1,100 |
| 2011-08-22 | $18.10 | $18.10 | 200 |
| 2011-08-19 | $18.10 | $18.10 | 0 |
| 2011-08-18 | $18.10 | $18.10 | 500 |
| 2011-08-17 | $18.75 | $18.75 | 100 |
| 2011-08-16 | $18.90 | $18.90 | 0 |
| 2011-08-15 | $18.90 | $18.90 | 200 |
| 2011-08-12 | $17.82 | $17.82 | 0 |
| 2011-08-11 | $17.82 | $17.82 | 500 |
| 2011-08-10 | $17.43 | $17.43 | 900 |
| 2011-08-09 | $18.18 | $18.18 | 700 |
| 2011-08-08 | $18.00 | $18.00 | 100 |
| 2011-08-05 | $19.15 | $19.15 | 2,000 |
| 2011-08-04 | $19.00 | $19.00 | 200 |
| 2011-08-03 | $20.25 | $20.25 | 0 |
| 2011-08-02 | $20.25 | $20.25 | 0 |
| 2011-08-01 | $20.25 | $20.25 | 0 |
| 2011-07-29 | $20.25 | $20.25 | 0 |
| 2011-07-28 | $20.25 | $20.25 | 150,400 |
| 2011-07-27 | $20.25 | $20.25 | 700 |
| 2011-07-26 | $20.70 | $20.70 | 300 |
| 2011-07-25 | $20.70 | $20.70 | 0 |
| 2011-07-22 | $20.70 | $20.70 | 400 |
| 2011-07-21 | $20.40 | $20.40 | 1,300 |
| 2011-07-20 | $19.80 | $19.80 | 500 |
| 2011-07-19 | $19.00 | $19.00 | 0 |
| 2011-07-18 | $19.00 | $19.00 | 100 |
| 2011-07-15 | $19.60 | $19.60 | 0 |
| 2011-07-14 | $19.60 | $19.60 | 0 |
| 2011-07-13 | $19.60 | $19.60 | 600 |
| 2011-07-12 | $19.75 | $19.75 | 0 |
| 2011-07-11 | $19.75 | $19.75 | 500 |
| 2011-07-08 | $20.00 | $20.00 | 500 |
| 2011-07-07 | $21.00 | $21.00 | 700 |
| 2011-07-06 | $20.90 | $20.90 | 0 |
| 2011-07-05 | $20.90 | $20.90 | 100 |
| 2011-07-01 | $21.05 | $21.05 | 100 |
| 2011-06-30 | $21.11 | $21.11 | 5,400 |
| 2011-06-29 | $20.70 | $20.70 | 100 |
| 2011-06-28 | $20.20 | $20.20 | 200 |
| 2011-06-27 | $20.15 | $20.15 | 3,600 |
| 2011-06-24 | $20.39 | $20.39 | 200 |
| 2011-06-23 | $20.46 | $20.46 | 500 |
| 2011-06-22 | $20.68 | $20.68 | 4,500 |
| 2011-06-21 | $20.75 | $20.75 | 400 |
| 2011-06-20 | $20.35 | $20.35 | 900 |
| 2011-06-17 | $20.79 | $20.79 | 1,200 |
| 2011-06-16 | $20.10 | $20.10 | 0 |
| 2011-06-15 | $20.10 | $20.10 | 600 |
| 2011-06-14 | $21.00 | $21.00 | 400 |
| 2011-06-13 | $20.75 | $20.75 | 0 |
| 2011-06-10 | $20.75 | $20.75 | 1,800 |
| 2011-06-09 | $22.25 | $22.25 | 200 |
| 2011-06-08 | $22.10 | $22.10 | 300 |
| 2011-06-07 | $22.35 | $22.35 | 900 |
| 2011-06-06 | $22.25 | $22.25 | 0 |
| 2011-06-03 | $22.25 | $22.25 | 1,100 |
| 2011-06-02 | $22.50 | $22.50 | 0 |
| 2011-06-01 | $22.50 | $22.50 | 1,100 |
| 2011-05-31 | $22.70 | $22.70 | 1,600 |
| 2011-05-27 | $22.10 | $22.10 | 0 |
| 2011-05-26 | $22.10 | $22.10 | 100 |
| 2011-05-25 | $22.02 | $22.02 | 0 |
| 2011-05-24 | $22.02 | $22.02 | 100 |
| 2011-05-23 | $21.88 | $21.88 | 55,400 |
| 2011-05-20 | $22.20 | $22.20 | 400 |
| 2011-05-19 | $22.15 | $22.15 | 0 |
| 2011-05-18 | $22.15 | $22.15 | 200 |
| 2011-05-17 | $21.95 | $21.95 | 800 |
| 2011-05-16 | $21.93 | $21.93 | 800 |
| 2011-05-13 | $22.07 | $22.07 | 1,400 |
| 2011-05-12 | $22.15 | $22.15 | 200 |
| 2011-05-11 | $22.25 | $22.25 | 200 |
| 2011-05-10 | $22.55 | $22.55 | 300 |
| 2011-05-09 | $22.15 | $22.15 | 900 |
| 2011-05-06 | $22.42 | $22.42 | 300 |
| 2011-05-05 | $23.13 | $23.13 | 0 |
| 2011-05-04 | $23.13 | $23.13 | 200 |
| 2011-05-03 | $23.40 | $23.40 | 0 |
| 2011-05-02 | $23.40 | $23.40 | 2,300 |
| 2011-04-29 | $23.35 | $23.35 | 700 |
| 2011-04-28 | $23.30 | $23.30 | 500 |
| 2011-04-27 | $23.15 | $23.15 | 200 |
| 2011-04-26 | $22.70 | $22.70 | 1,300 |
| 2011-04-25 | $22.30 | $22.30 | 0 |
| 2011-04-21 | $22.30 | $22.30 | 200 |
| 2011-04-20 | $22.50 | $22.50 | 100 |
| 2011-04-19 | $21.75 | $21.75 | 4,800 |
| 2011-04-18 | $22.85 | $22.85 | 0 |
| 2011-04-15 | $22.85 | $22.85 | 0 |
| 2011-04-14 | $22.85 | $22.85 | 12,700 |
| 2011-04-13 | $22.49 | $22.49 | 700 |
| 2011-04-12 | $22.50 | $22.50 | 100 |
| 2011-04-11 | $23.15 | $23.15 | 200 |
| 2011-04-08 | $22.71 | $22.71 | 700 |
| 2011-04-07 | $22.71 | $22.71 | 1,700 |
| 2011-04-06 | $22.90 | $22.90 | 3,100 |
| 2011-04-05 | $22.36 | $22.36 | 100 |
| 2011-04-04 | $22.74 | $22.74 | 2,500 |
| 2011-04-01 | $22.40 | $22.40 | 900 |
| 2011-03-31 | $22.45 | $22.45 | 600 |
| 2011-03-30 | $22.08 | $22.08 | 400 |
| 2011-03-29 | $21.88 | $21.88 | 300 |
| 2011-03-28 | $22.05 | $22.05 | 0 |
| 2011-03-25 | $22.05 | $22.05 | 300 |
| 2011-03-24 | $22.10 | $22.10 | 300 |
| 2011-03-23 | $21.99 | $21.99 | 0 |
| 2011-03-22 | $21.99 | $21.99 | 1,700 |
| 2011-03-21 | $20.80 | $20.80 | 0 |
| 2011-03-18 | $20.80 | $20.80 | 0 |
| 2011-03-17 | $20.80 | $20.80 | 1,100 |
| 2011-03-16 | $20.25 | $20.25 | 1,300 |
| 2011-03-15 | $20.94 | $20.94 | 100 |
| 2011-03-14 | $21.31 | $21.31 | 0 |
| 2011-03-11 | $21.31 | $21.31 | 300 |
| 2011-03-10 | $21.60 | $21.60 | 1,100 |
| 2011-03-09 | $21.95 | $21.95 | 0 |
| 2011-03-08 | $21.95 | $21.95 | 100 |
| 2011-03-07 | $21.50 | $21.50 | 0 |
| 2011-03-04 | $21.50 | $21.50 | 600 |
| 2011-03-03 | $22.18 | $22.18 | 0 |
| 2011-03-02 | $22.18 | $22.18 | 200 |
| 2011-03-01 | $21.93 | $21.93 | 500 |
| 2011-02-28 | $22.00 | $22.00 | 1,400 |
| 2011-02-25 | $22.15 | $22.15 | 2,100 |
| 2011-02-24 | $21.90 | $21.90 | 1,800 |
| 2011-02-23 | $22.26 | $22.26 | 500 |
| 2011-02-22 | $22.30 | $22.30 | 2,400 |
| 2011-02-18 | $22.30 | $22.30 | 700 |
| 2011-02-17 | $22.00 | $22.00 | 0 |
| 2011-02-16 | $22.00 | $22.00 | 500 |
| 2011-02-15 | $21.60 | $21.60 | 5,900 |
| 2011-02-14 | $21.60 | $21.60 | 100 |
| 2011-02-11 | $21.99 | $21.99 | 300 |
| 2011-02-10 | $21.88 | $21.88 | 700 |
| 2011-02-09 | $22.40 | $22.40 | 0 |
| 2011-02-08 | $22.40 | $22.40 | 100 |
| 2011-02-07 | $22.15 | $22.15 | 400 |
| 2011-02-04 | $22.00 | $22.00 | 99,900 |
| 2011-02-03 | $22.20 | $22.20 | 0 |
| 2011-02-02 | $22.20 | $22.20 | 0 |
| 2011-02-01 | $22.20 | $22.20 | 500 |
| 2011-01-31 | $21.75 | $21.75 | 600 |
| 2011-01-28 | $21.40 | $21.40 | 1,100 |
| 2011-01-27 | $22.10 | $22.10 | 100 |
| 2011-01-26 | $22.00 | $22.00 | 2,300 |
| 2011-01-25 | $22.00 | $22.00 | 400 |
| 2011-01-24 | $21.90 | $21.90 | 200 |
| 2011-01-21 | $21.70 | $21.70 | 1,100 |
| 2011-01-20 | $21.20 | $21.20 | 1,700 |
| 2011-01-19 | $21.30 | $21.30 | 2,000 |
| 2011-01-18 | $21.00 | $21.00 | 1,000 |
| 2011-01-14 | $20.95 | $20.95 | 200 |
| 2011-01-13 | $20.80 | $20.80 | 0 |
| 2011-01-12 | $20.80 | $20.80 | 1,700 |
| 2011-01-11 | $20.15 | $20.15 | 1,300 |
| 2011-01-10 | $20.10 | $20.10 | 2,300 |
| 2011-01-07 | $20.40 | $20.40 | 500 |
| 2011-01-06 | $20.55 | $20.55 | 300 |
| 2011-01-05 | $21.20 | $21.20 | 100 |
| 2011-01-04 | $21.15 | $21.15 | 14,900 |
| 2011-01-03 | $21.20 | $21.20 | 2,100 |