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
- 2001-10-31 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 | $20.04 | $20.04 | 700 |
| 2011-12-29 | $19.48 | $19.48 | 4,700 |
| 2011-12-28 | $19.20 | $19.20 | 3,300 |
| 2011-12-27 | $19.65 | $19.65 | 300 |
| 2011-12-23 | $19.58 | $19.58 | 6,800 |
| 2011-12-22 | $19.24 | $19.24 | 9,200 |
| 2011-12-21 | $18.91 | $18.91 | 12,400 |
| 2011-12-20 | $18.88 | $18.88 | 7,700 |
| 2011-12-19 | $18.47 | $18.47 | 63,600 |
| 2011-12-16 | $18.93 | $18.93 | 2,800 |
| 2011-12-15 | $18.66 | $18.66 | 1,400 |
| 2011-12-14 | $18.52 | $18.52 | 4,100 |
| 2011-12-13 | $19.09 | $19.09 | 6,700 |
| 2011-12-12 | $19.27 | $19.27 | 3,500 |
| 2011-12-09 | $19.48 | $19.48 | 0 |
| 2011-12-08 | $19.48 | $19.48 | 1,300 |
| 2011-12-07 | $20.09 | $20.09 | 400 |
| 2011-12-06 | $19.97 | $19.97 | 7,800 |
| 2011-12-05 | $20.01 | $20.01 | 1,700 |
| 2011-12-02 | $19.55 | $19.55 | 3,800 |
| 2011-12-01 | $19.57 | $19.57 | 3,600 |
| 2011-11-30 | $19.00 | $19.00 | 3,800 |
| 2011-11-29 | $18.73 | $18.73 | 0 |
| 2011-11-28 | $18.73 | $18.73 | 0 |
| 2011-11-25 | $18.73 | $18.73 | 82,900 |
| 2011-11-23 | $18.53 | $18.53 | 3,000 |
| 2011-11-22 | $19.41 | $19.41 | 0 |
| 2011-11-21 | $19.41 | $19.41 | 2,200 |
| 2011-11-18 | $20.11 | $20.11 | 2,600 |
| 2011-11-17 | $20.08 | $20.08 | 6,900 |
| 2011-11-16 | $20.64 | $20.64 | 3,900 |
| 2011-11-15 | $20.63 | $20.63 | 4,400 |
| 2011-11-14 | $20.90 | $20.90 | 700 |
| 2011-11-11 | $20.25 | $20.25 | 0 |
| 2011-11-10 | $20.25 | $20.25 | 3,700 |
| 2011-11-09 | $20.42 | $20.42 | 7,800 |
| 2011-11-08 | $20.89 | $20.89 | 0 |
| 2011-11-07 | $20.89 | $20.89 | 1,600 |
| 2011-11-04 | $20.93 | $20.93 | 2,700 |
| 2011-11-03 | $21.48 | $21.48 | 0 |
| 2011-11-02 | $21.48 | $21.48 | 1,000 |
| 2011-11-01 | $21.04 | $21.04 | 70,900 |
| 2011-10-31 | $22.50 | $22.50 | 5,200 |
| 2011-10-28 | $22.77 | $22.77 | 4,100 |
| 2011-10-27 | $22.52 | $22.52 | 4,900 |
| 2011-10-26 | $21.59 | $21.59 | 4,400 |
| 2011-10-25 | $21.53 | $21.53 | 3,200 |
| 2011-10-24 | $21.57 | $21.57 | 1,300 |
| 2011-10-21 | $21.25 | $21.25 | 4,900 |
| 2011-10-20 | $20.96 | $20.96 | 21,700 |
| 2011-10-19 | $21.42 | $21.42 | 700 |
| 2011-10-18 | $21.20 | $21.20 | 1,700 |
| 2011-10-17 | $21.34 | $21.34 | 300 |
| 2011-10-14 | $21.79 | $21.79 | 900 |
| 2011-10-13 | $21.34 | $21.34 | 800 |
| 2011-10-12 | $21.83 | $21.83 | 5,100 |
| 2011-10-11 | $21.36 | $21.36 | 400 |
| 2011-10-10 | $21.75 | $21.75 | 200 |
| 2011-10-07 | $20.81 | $20.81 | 3,900 |
| 2011-10-06 | $20.58 | $20.58 | 1,900 |
| 2011-10-05 | $19.75 | $19.75 | 2,300 |
| 2011-10-04 | $18.67 | $18.67 | 63,400 |
| 2011-10-03 | $19.63 | $19.63 | 1,600 |
| 2011-09-30 | $19.71 | $19.71 | 1,800 |
| 2011-09-29 | $19.83 | $19.83 | 2,500 |
| 2011-09-28 | $20.40 | $20.40 | 0 |
| 2011-09-27 | $20.40 | $20.40 | 1,800 |
| 2011-09-26 | $19.46 | $19.46 | 1,200 |
| 2011-09-23 | $18.99 | $18.99 | 1,300 |
| 2011-09-22 | $19.08 | $19.08 | 2,900 |
| 2011-09-21 | $20.23 | $20.23 | 66,200 |
| 2011-09-20 | $20.82 | $20.82 | 3,900 |
| 2011-09-19 | $20.64 | $20.64 | 600 |
| 2011-09-16 | $21.28 | $21.28 | 500 |
| 2011-09-15 | $21.02 | $21.02 | 8,000 |
| 2011-09-14 | $20.70 | $20.70 | 13,500 |
| 2011-09-13 | $20.77 | $20.77 | 11,300 |
| 2011-09-12 | $20.78 | $20.78 | 11,800 |
| 2011-09-09 | $20.83 | $20.83 | 7,100 |
| 2011-09-08 | $21.97 | $21.97 | 0 |
| 2011-09-07 | $21.97 | $21.97 | 1,900 |
| 2011-09-06 | $21.25 | $21.25 | 1,800 |
| 2011-09-02 | $21.86 | $21.86 | 1,300 |
| 2011-09-01 | $22.55 | $22.55 | 1,100 |
| 2011-08-31 | $22.48 | $22.48 | 2,100 |
| 2011-08-30 | $22.48 | $22.48 | 55,600 |
| 2011-08-29 | $22.49 | $22.49 | 2,100 |
| 2011-08-26 | $22.17 | $22.17 | 2,400 |
| 2011-08-25 | $22.02 | $22.02 | 1,600 |
| 2011-08-24 | $22.24 | $22.24 | 0 |
| 2011-08-23 | $22.24 | $22.24 | 2,600 |
| 2011-08-22 | $21.84 | $21.84 | 8,600 |
| 2011-08-19 | $22.00 | $22.00 | 2,000 |
| 2011-08-18 | $22.13 | $22.13 | 12,200 |
| 2011-08-17 | $23.26 | $23.26 | 1,500 |
| 2011-08-16 | $23.48 | $23.48 | 1,000 |
| 2011-08-15 | $22.90 | $22.90 | 0 |
| 2011-08-12 | $22.90 | $22.90 | 0 |
| 2011-08-11 | $22.90 | $22.90 | 9,800 |
| 2011-08-10 | $22.45 | $22.45 | 3,700 |
| 2011-08-09 | $22.32 | $22.32 | 4,000 |
| 2011-08-08 | $22.37 | $22.37 | 2,300 |
| 2011-08-05 | $23.00 | $23.00 | 42,300 |
| 2011-08-04 | $23.48 | $23.48 | 2,500 |
| 2011-08-03 | $24.34 | $24.34 | 1,100 |
| 2011-08-02 | $23.86 | $23.86 | 1,200 |
| 2011-08-01 | $25.06 | $25.06 | 0 |
| 2011-07-29 | $25.06 | $25.06 | 500 |
| 2011-07-28 | $25.04 | $25.04 | 3,500 |
| 2011-07-27 | $24.95 | $24.95 | 1,100 |
| 2011-07-26 | $25.45 | $25.45 | 500 |
| 2011-07-25 | $25.33 | $25.33 | 0 |
| 2011-07-22 | $25.33 | $25.33 | 45,300 |
| 2011-07-21 | $25.20 | $25.20 | 0 |
| 2011-07-20 | $25.20 | $25.20 | 1,500 |
| 2011-07-19 | $25.18 | $25.18 | 1,000 |
| 2011-07-18 | $24.75 | $24.75 | 400 |
| 2011-07-15 | $25.21 | $25.21 | 1,200 |
| 2011-07-14 | $25.50 | $25.50 | 0 |
| 2011-07-13 | $25.50 | $25.50 | 700 |
| 2011-07-12 | $25.31 | $25.31 | 0 |
| 2011-07-11 | $25.31 | $25.31 | 13,300 |
| 2011-07-08 | $26.13 | $26.13 | 2,500 |
| 2011-07-07 | $26.30 | $26.30 | 5,600 |
| 2011-07-06 | $26.03 | $26.03 | 1,000 |
| 2011-07-05 | $25.95 | $25.95 | 0 |
| 2011-07-01 | $25.95 | $25.95 | 1,200 |
| 2011-06-30 | $25.85 | $25.85 | 0 |
| 2011-06-29 | $25.85 | $25.85 | 1,400 |
| 2011-06-28 | $25.63 | $25.63 | 2,100 |
| 2011-06-27 | $25.24 | $25.24 | 1,200 |
| 2011-06-24 | $25.07 | $25.07 | 1,000 |
| 2011-06-23 | $25.29 | $25.29 | 3,300 |
| 2011-06-22 | $26.02 | $26.02 | 0 |
| 2011-06-21 | $26.02 | $26.02 | 5,300 |
| 2011-06-20 | $25.37 | $25.37 | 11,700 |
| 2011-06-17 | $25.10 | $25.10 | 51,200 |
| 2011-06-16 | $25.12 | $25.12 | 2,100 |
| 2011-06-15 | $25.47 | $25.47 | 45,200 |
| 2011-06-14 | $26.11 | $26.11 | 2,300 |
| 2011-06-13 | $25.62 | $25.62 | 2,500 |
| 2011-06-10 | $25.65 | $25.65 | 5,400 |
| 2011-06-09 | $26.40 | $26.40 | 12,000 |
| 2011-06-08 | $26.35 | $26.35 | 2,100 |
| 2011-06-07 | $26.28 | $26.28 | 2,900 |
| 2011-06-06 | $26.39 | $26.39 | 5,700 |
| 2011-06-03 | $26.18 | $26.18 | 5,500 |
| 2011-06-02 | $26.41 | $26.41 | 800 |
| 2011-06-01 | $26.99 | $26.99 | 8,200 |
| 2011-05-31 | $27.18 | $27.18 | 5,900 |
| 2011-05-27 | $27.30 | $27.30 | 4,600 |
| 2011-05-26 | $27.09 | $27.09 | 6,700 |
| 2011-05-25 | $27.08 | $27.08 | 4,300 |
| 2011-05-24 | $27.54 | $27.54 | 0 |
| 2011-05-23 | $27.54 | $27.54 | 0 |
| 2011-05-20 | $27.54 | $27.54 | 4,500 |
| 2011-05-19 | $27.31 | $27.31 | 0 |
| 2011-05-18 | $27.31 | $27.31 | 5,000 |
| 2011-05-17 | $26.93 | $26.93 | 1,200 |
| 2011-05-16 | $27.25 | $27.25 | 1,500 |
| 2011-05-13 | $27.38 | $27.38 | 500 |
| 2011-05-12 | $27.25 | $27.25 | 4,400 |
| 2011-05-11 | $27.54 | $27.54 | 4,700 |
| 2011-05-10 | $27.76 | $27.76 | 0 |
| 2011-05-09 | $27.76 | $27.76 | 0 |
| 2011-05-06 | $27.76 | $27.76 | 0 |
| 2011-05-05 | $27.76 | $27.76 | 4,800 |
| 2011-05-04 | $28.16 | $28.16 | 5,700 |
| 2011-05-03 | $28.66 | $28.66 | 1,600 |
| 2011-05-02 | $28.84 | $28.84 | 7,400 |
| 2011-04-29 | $28.70 | $28.70 | 6,500 |
| 2011-04-28 | $28.37 | $28.37 | 4,900 |
| 2011-04-27 | $28.27 | $28.27 | 5,600 |
| 2011-04-26 | $28.28 | $28.28 | 5,300 |
| 2011-04-25 | $28.16 | $28.16 | 7,600 |
| 2011-04-21 | $28.23 | $28.23 | 4,700 |
| 2011-04-20 | $27.86 | $27.86 | 3,500 |
| 2011-04-19 | $27.70 | $27.70 | 0 |
| 2011-04-18 | $27.70 | $27.70 | 1,200 |
| 2011-04-15 | $28.00 | $28.00 | 600 |
| 2011-04-14 | $28.08 | $28.08 | 0 |
| 2011-04-13 | $28.08 | $28.08 | 0 |
| 2011-04-12 | $28.08 | $28.08 | 0 |
| 2011-04-11 | $28.08 | $28.08 | 0 |
| 2011-04-08 | $28.08 | $28.08 | 0 |
| 2011-04-07 | $28.08 | $28.08 | 300 |
| 2011-04-06 | $28.19 | $28.19 | 3,200 |
| 2011-04-05 | $27.99 | $27.99 | 1,500 |
| 2011-04-04 | $27.79 | $27.79 | 1,000 |
| 2011-04-01 | $27.76 | $27.76 | 1,100 |
| 2011-03-31 | $27.52 | $27.52 | 0 |
| 2011-03-30 | $27.52 | $27.52 | 2,100 |
| 2011-03-29 | $27.02 | $27.02 | 50,600 |
| 2011-03-28 | $27.03 | $27.03 | 7,000 |
| 2011-03-25 | $26.73 | $26.73 | 5,300 |
| 2011-03-24 | $26.80 | $26.80 | 2,300 |
| 2011-03-23 | $26.43 | $26.43 | 11,000 |
| 2011-03-22 | $26.41 | $26.41 | 0 |
| 2011-03-21 | $26.41 | $26.41 | 4,900 |
| 2011-03-18 | $25.72 | $25.72 | 2,400 |
| 2011-03-17 | $25.71 | $25.71 | 5,300 |
| 2011-03-16 | $25.35 | $25.35 | 6,300 |
| 2011-03-15 | $25.60 | $25.60 | 500 |
| 2011-03-14 | $26.07 | $26.07 | 5,500 |
| 2011-03-11 | $26.57 | $26.57 | 4,800 |
| 2011-03-10 | $26.57 | $26.57 | 5,100 |
| 2011-03-09 | $27.04 | $27.04 | 5,200 |
| 2011-03-08 | $27.03 | $27.03 | 6,600 |
| 2011-03-07 | $27.20 | $27.20 | 1,400 |
| 2011-03-04 | $27.44 | $27.44 | 28,600 |
| 2011-03-03 | $27.56 | $27.56 | 2,000 |
| 2011-03-02 | $27.73 | $27.73 | 0 |
| 2011-03-01 | $27.73 | $27.73 | 8,700 |
| 2011-02-28 | $27.82 | $27.82 | 0 |
| 2011-02-25 | $27.82 | $27.82 | 7,900 |
| 2011-02-24 | $26.92 | $26.92 | 0 |
| 2011-02-23 | $26.92 | $26.92 | 13,900 |
| 2011-02-22 | $28.08 | $28.08 | 0 |
| 2011-02-18 | $28.08 | $28.08 | 29,300 |
| 2011-02-17 | $28.01 | $28.01 | 1,000 |
| 2011-02-16 | $27.91 | $27.91 | 13,800 |
| 2011-02-15 | $27.71 | $27.71 | 63,600 |
| 2011-02-14 | $27.90 | $27.90 | 15,000 |
| 2011-02-11 | $27.61 | $27.61 | 8,200 |
| 2011-02-10 | $27.64 | $27.64 | 1,900 |
| 2011-02-09 | $27.52 | $27.52 | 5,700 |
| 2011-02-08 | $27.58 | $27.58 | 0 |
| 2011-02-07 | $27.58 | $27.58 | 200 |
| 2011-02-04 | $26.49 | $26.49 | 0 |
| 2011-02-03 | $26.49 | $26.49 | 0 |
| 2011-02-02 | $26.49 | $26.49 | 0 |
| 2011-02-01 | $26.49 | $26.49 | 6,000 |
| 2011-01-31 | $26.28 | $26.28 | 6,200 |
| 2011-01-28 | $26.07 | $26.07 | 2,500 |
| 2011-01-27 | $26.01 | $26.01 | 0 |
| 2011-01-26 | $26.01 | $26.01 | 13,200 |
| 2011-01-25 | $26.20 | $26.20 | 0 |
| 2011-01-24 | $26.20 | $26.20 | 4,600 |
| 2011-01-21 | $26.12 | $26.12 | 12,200 |
| 2011-01-20 | $26.21 | $26.21 | 7,000 |
| 2011-01-19 | $26.14 | $26.14 | 0 |
| 2011-01-18 | $26.14 | $26.14 | 0 |
| 2011-01-14 | $26.14 | $26.14 | 600 |
| 2011-01-13 | $26.18 | $26.18 | 0 |
| 2011-01-12 | $26.18 | $26.18 | 1,300 |
| 2011-01-11 | $26.20 | $26.20 | 0 |
| 2011-01-10 | $26.20 | $26.20 | 10,000 |
| 2011-01-07 | $26.57 | $26.57 | 9,700 |
| 2011-01-06 | $26.41 | $26.41 | 300 |
| 2011-01-05 | $26.69 | $26.69 | 11,400 |
| 2011-01-04 | $26.50 | $26.50 | 12,300 |
| 2011-01-03 | $26.50 | $26.50 | 0 |