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
- 2009-10-22 to 2026-08-28
- 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 | $17.90 | $17.90 | 0 |
| 2011-12-29 | $17.90 | $17.90 | 815 |
| 2011-12-28 | $18.50 | $18.50 | 745 |
| 2011-12-27 | $19.12 | $19.12 | 0 |
| 2011-12-23 | $19.12 | $19.12 | 200 |
| 2011-12-22 | $19.64 | $19.64 | 225 |
| 2011-12-21 | $18.56 | $18.56 | 505 |
| 2011-12-20 | $18.63 | $18.63 | 1,325 |
| 2011-12-19 | $19.06 | $19.06 | 1,240 |
| 2011-12-16 | $18.85 | $18.85 | 835 |
| 2011-12-15 | $18.92 | $18.92 | 0 |
| 2011-12-14 | $18.92 | $18.92 | 255 |
| 2011-12-13 | $23.52 | $23.52 | 0 |
| 2011-12-12 | $23.52 | $23.52 | 0 |
| 2011-12-09 | $23.52 | $23.52 | 0 |
| 2011-12-08 | $23.52 | $23.52 | 0 |
| 2011-12-07 | $23.52 | $23.52 | 25 |
| 2011-12-06 | $21.79 | $21.79 | 0 |
| 2011-12-05 | $21.79 | $21.79 | 0 |
| 2011-12-02 | $21.79 | $21.79 | 200 |
| 2011-12-01 | $23.28 | $23.28 | 260 |
| 2011-11-30 | $18.62 | $18.62 | 0 |
| 2011-11-29 | $18.62 | $18.62 | 980 |
| 2011-11-28 | $20.15 | $20.15 | 345 |
| 2011-11-25 | $22.87 | $22.87 | 0 |
| 2011-11-23 | $22.87 | $22.87 | 0 |
| 2011-11-22 | $22.87 | $22.87 | 0 |
| 2011-11-21 | $22.87 | $22.87 | 5 |
| 2011-11-18 | $24.04 | $24.04 | 0 |
| 2011-11-17 | $24.04 | $24.04 | 70 |
| 2011-11-16 | $23.94 | $23.94 | 0 |
| 2011-11-15 | $23.94 | $23.94 | 5 |
| 2011-11-14 | $26.23 | $26.23 | 0 |
| 2011-11-11 | $26.23 | $26.23 | 0 |
| 2011-11-10 | $26.23 | $26.23 | 0 |
| 2011-11-09 | $26.23 | $26.23 | 0 |
| 2011-11-08 | $26.23 | $26.23 | 105 |
| 2011-11-07 | $26.15 | $26.15 | 0 |
| 2011-11-04 | $26.15 | $26.15 | 20 |
| 2011-11-03 | $26.49 | $26.49 | 0 |
| 2011-11-02 | $26.49 | $26.49 | 500 |
| 2011-11-01 | $26.19 | $26.19 | 5 |
| 2011-10-31 | $27.13 | $27.13 | 2,200 |
| 2011-10-28 | $25.88 | $25.88 | 15 |
| 2011-10-27 | $27.07 | $27.07 | 25 |
| 2011-10-26 | $19.78 | $19.78 | 0 |
| 2011-10-25 | $19.78 | $19.78 | 0 |
| 2011-10-24 | $19.78 | $19.78 | 0 |
| 2011-10-21 | $19.78 | $19.78 | 0 |
| 2011-10-20 | $19.78 | $19.78 | 5 |
| 2011-10-19 | $21.42 | $21.42 | 0 |
| 2011-10-18 | $21.42 | $21.42 | 500 |
| 2011-10-17 | $19.00 | $19.00 | 0 |
| 2011-10-14 | $19.00 | $19.00 | 0 |
| 2011-10-13 | $19.00 | $19.00 | 0 |
| 2011-10-12 | $19.00 | $19.00 | 0 |
| 2011-10-11 | $19.00 | $19.00 | 0 |
| 2011-10-10 | $19.00 | $19.00 | 0 |
| 2011-10-07 | $19.00 | $19.00 | 0 |
| 2011-10-06 | $19.00 | $19.00 | 0 |
| 2011-10-05 | $19.00 | $19.00 | 0 |
| 2011-10-04 | $19.00 | $19.00 | 0 |
| 2011-10-03 | $19.00 | $19.00 | 0 |
| 2011-09-30 | $19.00 | $19.00 | 250 |
| 2011-09-29 | $20.83 | $20.83 | 0 |
| 2011-09-28 | $20.83 | $20.83 | 20 |
| 2011-09-27 | $22.55 | $22.55 | 250 |
| 2011-09-26 | $20.66 | $20.66 | 0 |
| 2011-09-23 | $20.66 | $20.66 | 5 |
| 2011-09-22 | $21.98 | $21.98 | 265 |
| 2011-09-21 | $24.99 | $24.99 | 0 |
| 2011-09-20 | $24.99 | $24.99 | 10 |
| 2011-09-19 | $25.51 | $25.51 | 0 |
| 2011-09-16 | $25.51 | $25.51 | 5 |
| 2011-09-15 | $27.80 | $27.80 | 0 |
| 2011-09-14 | $27.80 | $27.80 | 0 |
| 2011-09-13 | $27.80 | $27.80 | 0 |
| 2011-09-12 | $27.80 | $27.80 | 0 |
| 2011-09-09 | $27.80 | $27.80 | 150 |
| 2011-09-08 | $31.16 | $31.16 | 0 |
| 2011-09-07 | $31.16 | $31.16 | 15 |
| 2011-09-06 | $32.20 | $32.20 | 75 |
| 2011-09-02 | $30.60 | $30.60 | 770 |
| 2011-09-01 | $32.17 | $32.17 | 0 |
| 2011-08-31 | $32.17 | $32.17 | 0 |
| 2011-08-30 | $32.17 | $32.17 | 0 |
| 2011-08-29 | $32.17 | $32.17 | 0 |
| 2011-08-26 | $32.17 | $32.17 | 0 |
| 2011-08-25 | $32.17 | $32.17 | 375 |
| 2011-08-24 | $32.31 | $32.31 | 0 |
| 2011-08-23 | $32.31 | $32.31 | 0 |
| 2011-08-22 | $32.31 | $32.31 | 250 |
| 2011-08-19 | $30.43 | $30.43 | 135 |
| 2011-08-18 | $28.46 | $28.46 | 5 |
| 2011-08-17 | $26.89 | $26.89 | 200 |
| 2011-08-16 | $30.53 | $30.53 | 0 |
| 2011-08-15 | $30.53 | $30.53 | 0 |
| 2011-08-12 | $30.53 | $30.53 | 0 |
| 2011-08-11 | $30.53 | $30.53 | 0 |
| 2011-08-10 | $30.53 | $30.53 | 1,500 |
| 2011-08-09 | $25.94 | $25.94 | 260 |
| 2011-08-08 | $25.60 | $25.60 | 255 |
| 2011-08-05 | $28.00 | $28.00 | 205 |
| 2011-08-04 | $29.87 | $29.87 | 505 |
| 2011-08-03 | $32.80 | $32.80 | 145 |
| 2011-08-02 | $30.40 | $30.40 | 0 |
| 2011-08-01 | $30.40 | $30.40 | 0 |
| 2011-07-29 | $30.40 | $30.40 | 205 |
| 2011-07-28 | $31.75 | $31.75 | 0 |
| 2011-07-27 | $31.75 | $31.75 | 1,000 |
| 2011-07-26 | $33.40 | $33.40 | 50 |
| 2011-07-25 | $34.92 | $34.92 | 205 |
| 2011-07-22 | $36.80 | $36.80 | 0 |
| 2011-07-21 | $36.80 | $36.80 | 125 |
| 2011-07-20 | $37.16 | $37.16 | 5 |
| 2011-07-19 | $34.90 | $34.90 | 1,140 |
| 2011-07-18 | $35.38 | $35.38 | 235 |
| 2011-07-15 | $30.09 | $30.09 | 540 |
| 2011-07-14 | $28.96 | $28.96 | 335 |
| 2011-07-13 | $26.08 | $26.08 | 185 |
| 2011-07-12 | $24.71 | $24.71 | 150 |
| 2011-07-11 | $24.80 | $24.80 | 20 |
| 2011-07-08 | $24.69 | $24.69 | 25 |
| 2011-07-07 | $25.26 | $25.26 | 965 |
| 2011-07-06 | $24.88 | $24.88 | 280 |
| 2011-07-05 | $23.52 | $23.52 | 0 |
| 2011-07-01 | $23.52 | $23.52 | 0 |
| 2011-06-30 | $23.52 | $23.52 | 0 |
| 2011-06-29 | $23.52 | $23.52 | 1,095 |
| 2011-06-28 | $23.00 | $23.00 | 600 |
| 2011-06-27 | $23.23 | $23.23 | 5 |
| 2011-06-24 | $23.11 | $23.11 | 85 |
| 2011-06-23 | $23.49 | $23.49 | 540 |
| 2011-06-22 | $24.46 | $24.46 | 5 |
| 2011-06-21 | $24.30 | $24.30 | 0 |
| 2011-06-20 | $24.30 | $24.30 | 0 |
| 2011-06-17 | $24.30 | $24.30 | 0 |
| 2011-06-16 | $24.30 | $24.30 | 0 |
| 2011-06-15 | $24.30 | $24.30 | 0 |
| 2011-06-14 | $24.30 | $24.30 | 0 |
| 2011-06-13 | $24.30 | $24.30 | 650 |
| 2011-06-10 | $21.54 | $21.54 | 0 |
| 2011-06-09 | $21.54 | $21.54 | 290 |
| 2011-06-08 | $24.32 | $24.32 | 295 |
| 2011-06-07 | $22.39 | $22.39 | 145 |
| 2011-06-06 | $26.92 | $26.92 | 0 |
| 2011-06-03 | $26.92 | $26.92 | 0 |
| 2011-06-02 | $26.92 | $26.92 | 0 |
| 2011-06-01 | $26.92 | $26.92 | 0 |
| 2011-05-31 | $26.92 | $26.92 | 1,965 |
| 2011-05-27 | $23.55 | $23.55 | 175 |
| 2011-05-26 | $28.87 | $28.87 | 0 |
| 2011-05-25 | $28.87 | $28.87 | 0 |
| 2011-05-24 | $28.87 | $28.87 | 250 |
| 2011-05-23 | $26.60 | $26.60 | 0 |
| 2011-05-20 | $26.60 | $26.60 | 100 |
| 2011-05-19 | $26.48 | $26.48 | 0 |
| 2011-05-18 | $26.48 | $26.48 | 105 |
| 2011-05-17 | $26.12 | $26.12 | 0 |
| 2011-05-16 | $26.12 | $26.12 | 0 |
| 2011-05-13 | $26.12 | $26.12 | 175 |
| 2011-05-12 | $29.64 | $29.64 | 0 |
| 2011-05-11 | $29.64 | $29.64 | 0 |
| 2011-05-10 | $29.64 | $29.64 | 100 |
| 2011-05-09 | $30.63 | $30.63 | 850 |
| 2011-05-06 | $27.29 | $27.29 | 205 |
| 2011-05-05 | $26.82 | $26.82 | 335 |
| 2011-05-04 | $29.60 | $29.60 | 0 |
| 2011-05-03 | $29.60 | $29.60 | 500 |
| 2011-05-02 | $30.14 | $30.14 | 200 |
| 2011-04-29 | $29.55 | $29.55 | 0 |
| 2011-04-28 | $29.55 | $29.55 | 0 |
| 2011-04-27 | $29.55 | $29.55 | 540 |
| 2011-04-26 | $27.26 | $27.26 | 50 |
| 2011-04-25 | $30.80 | $30.80 | 150 |
| 2011-04-21 | $30.84 | $30.84 | 1,360 |
| 2011-04-20 | $36.08 | $36.08 | 200 |
| 2011-04-19 | $35.19 | $35.19 | 0 |
| 2011-04-18 | $35.19 | $35.19 | 50 |
| 2011-04-15 | $34.83 | $34.83 | 100 |
| 2011-04-14 | $35.00 | $35.00 | 250 |
| 2011-04-13 | $37.76 | $37.76 | 10 |
| 2011-04-12 | $38.36 | $38.36 | 20 |
| 2011-04-11 | $42.09 | $42.09 | 85 |
| 2011-04-08 | $41.41 | $41.41 | 255 |
| 2011-04-07 | $42.58 | $42.58 | 85 |
| 2011-04-06 | $42.55 | $42.55 | 25 |
| 2011-04-05 | $40.08 | $40.08 | 110 |
| 2011-04-04 | $42.15 | $42.15 | 60 |
| 2011-04-01 | $41.22 | $41.22 | 200 |
| 2011-03-31 | $38.16 | $38.16 | 325 |
| 2011-03-30 | $33.98 | $33.98 | 10 |
| 2011-03-29 | $32.15 | $32.15 | 150 |
| 2011-03-28 | $35.51 | $35.51 | 35 |
| 2011-03-25 | $36.64 | $36.64 | 0 |
| 2011-03-24 | $36.64 | $36.64 | 160 |
| 2011-03-23 | $36.80 | $36.80 | 602 |
| 2011-03-22 | $35.09 | $35.09 | 665 |
| 2011-03-21 | $33.68 | $33.68 | 550 |
| 2011-03-18 | $34.66 | $34.66 | 1,000 |
| 2011-03-17 | $34.59 | $34.59 | 1,015 |
| 2011-03-16 | $31.03 | $31.03 | 350 |
| 2011-03-15 | $34.54 | $34.54 | 1,350 |
| 2011-03-14 | $33.72 | $33.72 | 810 |
| 2011-03-11 | $34.99 | $34.99 | 900 |
| 2011-03-10 | $31.77 | $31.77 | 150 |
| 2011-03-09 | $32.22 | $32.22 | 445 |
| 2011-03-08 | $32.12 | $32.12 | 155 |
| 2011-03-07 | $26.55 | $26.55 | 3,545 |
| 2011-03-04 | $25.11 | $25.11 | 50 |
| 2011-03-03 | $25.07 | $25.07 | 200 |
| 2011-03-02 | $25.11 | $25.11 | 190 |
| 2011-03-01 | $24.40 | $24.40 | 390 |
| 2011-02-28 | $25.53 | $25.53 | 510 |
| 2011-02-25 | $23.35 | $23.35 | 40 |
| 2011-02-24 | $25.25 | $25.25 | 125 |
| 2011-02-23 | $25.52 | $25.52 | 0 |
| 2011-02-22 | $25.52 | $25.52 | 160 |
| 2011-02-18 | $22.11 | $22.11 | 0 |
| 2011-02-17 | $22.11 | $22.11 | 0 |
| 2011-02-16 | $22.11 | $22.11 | 0 |
| 2011-02-15 | $22.11 | $22.11 | 0 |
| 2011-02-14 | $22.11 | $22.11 | 0 |
| 2011-02-11 | $22.11 | $22.11 | 75 |
| 2011-02-10 | $21.23 | $21.23 | 0 |
| 2011-02-09 | $21.23 | $21.23 | 0 |
| 2011-02-08 | $21.23 | $21.23 | 0 |
| 2011-02-07 | $21.23 | $21.23 | 250 |
| 2011-02-04 | $20.09 | $20.09 | 0 |
| 2011-02-03 | $20.09 | $20.09 | 250 |
| 2011-02-02 | $20.98 | $20.98 | 0 |
| 2011-02-01 | $20.98 | $20.98 | 250 |
| 2011-01-31 | $20.77 | $20.77 | 255 |
| 2011-01-28 | $16.90 | $16.90 | 0 |
| 2011-01-27 | $16.90 | $16.90 | 0 |
| 2011-01-26 | $16.90 | $16.90 | 0 |
| 2011-01-25 | $16.90 | $16.90 | 50 |
| 2011-01-24 | $16.61 | $16.61 | 0 |
| 2011-01-21 | $16.61 | $16.61 | 50 |
| 2011-01-20 | $19.09 | $19.09 | 0 |
| 2011-01-19 | $19.09 | $19.09 | 0 |
| 2011-01-18 | $19.09 | $19.09 | 0 |
| 2011-01-14 | $19.09 | $19.09 | 0 |
| 2011-01-13 | $19.09 | $19.09 | 50 |
| 2011-01-12 | $16.87 | $16.87 | 0 |
| 2011-01-11 | $16.87 | $16.87 | 25 |
| 2011-01-10 | $17.23 | $17.23 | 125 |
| 2011-01-07 | $17.00 | $17.00 | 25 |
| 2011-01-06 | $17.01 | $17.01 | 0 |
| 2011-01-05 | $17.01 | $17.01 | 100 |
| 2011-01-04 | $17.11 | $17.11 | 320 |
| 2011-01-03 | $18.10 | $18.10 | 0 |