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
- 2009-09-15 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 | $20.16 | $20.16 | 0 |
| 2011-12-29 | $20.16 | $20.16 | 0 |
| 2011-12-28 | $20.16 | $20.16 | 0 |
| 2011-12-27 | $20.16 | $20.16 | 0 |
| 2011-12-23 | $20.16 | $20.16 | 0 |
| 2011-12-22 | $20.16 | $20.16 | 0 |
| 2011-12-21 | $20.16 | $20.16 | 0 |
| 2011-12-20 | $20.16 | $20.16 | 0 |
| 2011-12-19 | $20.16 | $20.16 | 0 |
| 2011-12-16 | $20.16 | $20.16 | 0 |
| 2011-12-15 | $20.16 | $20.16 | 0 |
| 2011-12-14 | $20.16 | $20.16 | 0 |
| 2011-12-13 | $20.16 | $20.16 | 0 |
| 2011-12-12 | $20.16 | $20.16 | 0 |
| 2011-12-09 | $20.16 | $20.16 | 0 |
| 2011-12-08 | $20.16 | $20.16 | 0 |
| 2011-12-07 | $20.16 | $20.16 | 0 |
| 2011-12-06 | $20.16 | $20.16 | 0 |
| 2011-12-05 | $20.16 | $20.16 | 0 |
| 2011-12-02 | $20.16 | $20.16 | 0 |
| 2011-12-01 | $20.16 | $20.16 | 0 |
| 2011-11-30 | $20.16 | $20.16 | 0 |
| 2011-11-29 | $20.16 | $20.16 | 0 |
| 2011-11-28 | $20.16 | $20.16 | 0 |
| 2011-11-25 | $20.16 | $20.16 | 0 |
| 2011-11-23 | $20.16 | $20.16 | 0 |
| 2011-11-22 | $20.16 | $20.16 | 0 |
| 2011-11-21 | $20.16 | $20.16 | 0 |
| 2011-11-18 | $20.16 | $20.16 | 0 |
| 2011-11-17 | $20.16 | $20.16 | 0 |
| 2011-11-16 | $20.16 | $20.16 | 0 |
| 2011-11-15 | $20.16 | $20.16 | 0 |
| 2011-11-14 | $20.16 | $20.16 | 0 |
| 2011-11-11 | $20.16 | $20.16 | 0 |
| 2011-11-10 | $20.16 | $20.16 | 0 |
| 2011-11-09 | $20.16 | $20.16 | 0 |
| 2011-11-08 | $20.16 | $20.16 | 0 |
| 2011-11-07 | $20.16 | $20.16 | 0 |
| 2011-11-04 | $20.16 | $20.16 | 0 |
| 2011-11-03 | $20.16 | $20.16 | 0 |
| 2011-11-02 | $20.16 | $20.16 | 0 |
| 2011-11-01 | $20.16 | $20.16 | 0 |
| 2011-10-31 | $20.16 | $20.16 | 0 |
| 2011-10-28 | $20.16 | $20.16 | 0 |
| 2011-10-27 | $20.16 | $20.16 | 0 |
| 2011-10-26 | $20.16 | $20.16 | 0 |
| 2011-10-25 | $20.16 | $20.16 | 0 |
| 2011-10-24 | $20.16 | $20.16 | 0 |
| 2011-10-21 | $20.16 | $20.16 | 0 |
| 2011-10-20 | $20.16 | $20.16 | 0 |
| 2011-10-19 | $20.16 | $20.16 | 0 |
| 2011-10-18 | $20.16 | $20.16 | 0 |
| 2011-10-17 | $20.16 | $20.16 | 0 |
| 2011-10-14 | $20.16 | $20.16 | 0 |
| 2011-10-13 | $20.16 | $20.16 | 0 |
| 2011-10-12 | $20.16 | $20.16 | 0 |
| 2011-10-11 | $20.16 | $20.16 | 0 |
| 2011-10-10 | $20.16 | $20.16 | 0 |
| 2011-10-07 | $20.16 | $20.16 | 0 |
| 2011-10-06 | $20.16 | $20.16 | 0 |
| 2011-10-05 | $20.16 | $20.16 | 0 |
| 2011-10-04 | $20.16 | $20.16 | 0 |
| 2011-10-03 | $20.16 | $20.16 | 0 |
| 2011-09-30 | $20.16 | $20.16 | 0 |
| 2011-09-29 | $20.16 | $20.16 | 0 |
| 2011-09-28 | $20.16 | $20.16 | 0 |
| 2011-09-27 | $20.16 | $20.16 | 0 |
| 2011-09-26 | $20.16 | $20.16 | 0 |
| 2011-09-23 | $20.16 | $20.16 | 0 |
| 2011-09-22 | $20.16 | $20.16 | 0 |
| 2011-09-21 | $20.16 | $20.16 | 0 |
| 2011-09-20 | $20.16 | $20.16 | 0 |
| 2011-09-19 | $20.16 | $20.16 | 2 |
| 2011-09-16 | $18.20 | $18.20 | 0 |
| 2011-09-15 | $18.20 | $18.20 | 0 |
| 2011-09-14 | $18.20 | $18.20 | 0 |
| 2011-09-13 | $18.20 | $18.20 | 0 |
| 2011-09-12 | $18.20 | $18.20 | 0 |
| 2011-09-09 | $18.20 | $18.20 | 0 |
| 2011-09-08 | $18.20 | $18.20 | 0 |
| 2011-09-07 | $18.20 | $18.20 | 0 |
| 2011-09-06 | $18.20 | $18.20 | 0 |
| 2011-09-02 | $18.20 | $18.20 | 0 |
| 2011-09-01 | $18.20 | $18.20 | 0 |
| 2011-08-31 | $18.20 | $18.20 | 0 |
| 2011-08-30 | $18.20 | $18.20 | 0 |
| 2011-08-29 | $18.20 | $18.20 | 0 |
| 2011-08-26 | $18.20 | $18.20 | 0 |
| 2011-08-25 | $18.20 | $18.20 | 0 |
| 2011-08-24 | $18.20 | $18.20 | 5 |
| 2011-08-23 | $20.00 | $20.00 | 0 |
| 2011-08-22 | $20.00 | $20.00 | 37 |
| 2011-08-19 | $19.04 | $19.04 | 68 |
| 2011-08-18 | $26.24 | $26.24 | 0 |
| 2011-08-17 | $26.24 | $26.24 | 0 |
| 2011-08-16 | $26.24 | $26.24 | 0 |
| 2011-08-15 | $26.24 | $26.24 | 0 |
| 2011-08-12 | $26.24 | $26.24 | 0 |
| 2011-08-11 | $26.24 | $26.24 | 0 |
| 2011-08-10 | $26.24 | $26.24 | 0 |
| 2011-08-09 | $26.24 | $26.24 | 47 |
| 2011-08-08 | $26.28 | $26.28 | 15 |
| 2011-08-05 | $20.88 | $20.88 | 0 |
| 2011-08-04 | $20.88 | $20.88 | 0 |
| 2011-08-03 | $20.88 | $20.88 | 0 |
| 2011-08-02 | $20.88 | $20.88 | 1 |
| 2011-08-01 | $27.00 | $27.00 | 0 |
| 2011-07-29 | $27.00 | $27.00 | 0 |
| 2011-07-28 | $27.00 | $27.00 | 0 |
| 2011-07-27 | $27.00 | $27.00 | 0 |
| 2011-07-26 | $27.00 | $27.00 | 0 |
| 2011-07-25 | $27.00 | $27.00 | 0 |
| 2011-07-22 | $27.00 | $27.00 | 0 |
| 2011-07-21 | $27.00 | $27.00 | 0 |
| 2011-07-20 | $27.00 | $27.00 | 0 |
| 2011-07-19 | $27.00 | $27.00 | 0 |
| 2011-07-18 | $27.00 | $27.00 | 5 |
| 2011-07-15 | $38.72 | $38.72 | 0 |
| 2011-07-14 | $38.72 | $38.72 | 0 |
| 2011-07-13 | $38.72 | $38.72 | 30 |
| 2011-07-12 | $29.28 | $29.28 | 0 |
| 2011-07-11 | $29.28 | $29.28 | 0 |
| 2011-07-08 | $29.28 | $29.28 | 0 |
| 2011-07-07 | $29.28 | $29.28 | 10 |
| 2011-07-06 | $23.84 | $23.84 | 32 |
| 2011-07-05 | $20.80 | $20.80 | 0 |
| 2011-07-01 | $20.80 | $20.80 | 0 |
| 2011-06-30 | $20.80 | $20.80 | 0 |
| 2011-06-29 | $20.80 | $20.80 | 0 |
| 2011-06-28 | $20.80 | $20.80 | 200 |
| 2011-06-27 | $17.00 | $17.00 | 131 |
| 2011-06-24 | $17.20 | $17.20 | 0 |
| 2011-06-23 | $17.20 | $17.20 | 0 |
| 2011-06-22 | $17.20 | $17.20 | 0 |
| 2011-06-21 | $17.20 | $17.20 | 0 |
| 2011-06-20 | $17.20 | $17.20 | 0 |
| 2011-06-17 | $17.20 | $17.20 | 0 |
| 2011-06-16 | $17.20 | $17.20 | 0 |
| 2011-06-15 | $17.20 | $17.20 | 0 |
| 2011-06-14 | $17.20 | $17.20 | 0 |
| 2011-06-13 | $17.20 | $17.20 | 77 |
| 2011-06-10 | $21.32 | $21.32 | 0 |
| 2011-06-09 | $21.32 | $21.32 | 0 |
| 2011-06-08 | $21.32 | $21.32 | 0 |
| 2011-06-07 | $21.32 | $21.32 | 0 |
| 2011-06-06 | $21.32 | $21.32 | 0 |
| 2011-06-03 | $21.32 | $21.32 | 5 |
| 2011-06-02 | $24.80 | $24.80 | 0 |
| 2011-06-01 | $24.80 | $24.80 | 0 |
| 2011-05-31 | $24.80 | $24.80 | 59 |
| 2011-05-27 | $21.28 | $21.28 | 0 |
| 2011-05-26 | $21.28 | $21.28 | 0 |
| 2011-05-25 | $21.28 | $21.28 | 5 |
| 2011-05-24 | $21.24 | $21.24 | 5 |
| 2011-05-23 | $23.60 | $23.60 | 0 |
| 2011-05-20 | $23.60 | $23.60 | 12 |
| 2011-05-19 | $23.44 | $23.44 | 0 |
| 2011-05-18 | $23.44 | $23.44 | 0 |
| 2011-05-17 | $23.44 | $23.44 | 0 |
| 2011-05-16 | $23.44 | $23.44 | 0 |
| 2011-05-13 | $23.44 | $23.44 | 5 |
| 2011-05-12 | $23.56 | $23.56 | 0 |
| 2011-05-11 | $23.56 | $23.56 | 0 |
| 2011-05-10 | $23.56 | $23.56 | 0 |
| 2011-05-09 | $23.56 | $23.56 | 0 |
| 2011-05-06 | $23.56 | $23.56 | 3 |
| 2011-05-05 | $23.56 | $23.56 | 3 |
| 2011-05-04 | $24.00 | $24.00 | 0 |
| 2011-05-03 | $24.00 | $24.00 | 37 |
| 2011-05-02 | $26.00 | $26.00 | 17 |
| 2011-04-29 | $26.24 | $26.24 | 12 |
| 2011-04-28 | $27.32 | $27.32 | 0 |
| 2011-04-27 | $27.32 | $27.32 | 0 |
| 2011-04-26 | $27.32 | $27.32 | 0 |
| 2011-04-25 | $27.32 | $27.32 | 0 |
| 2011-04-21 | $27.32 | $27.32 | 25 |
| 2011-04-20 | $27.68 | $27.68 | 0 |
| 2011-04-19 | $27.68 | $27.68 | 0 |
| 2011-04-18 | $27.68 | $27.68 | 8 |
| 2011-04-15 | $30.04 | $30.04 | 2 |
| 2011-04-14 | $28.00 | $28.00 | 0 |
| 2011-04-13 | $28.00 | $28.00 | 0 |
| 2011-04-12 | $28.00 | $28.00 | 55 |
| 2011-04-11 | $32.56 | $32.56 | 25 |
| 2011-04-08 | $25.60 | $25.60 | 0 |
| 2011-04-07 | $25.60 | $25.60 | 0 |
| 2011-04-06 | $25.60 | $25.60 | 0 |
| 2011-04-05 | $25.60 | $25.60 | 0 |
| 2011-04-04 | $25.60 | $25.60 | 0 |
| 2011-04-01 | $25.60 | $25.60 | 0 |
| 2011-03-31 | $25.60 | $25.60 | 167 |
| 2011-03-30 | $26.80 | $26.80 | 0 |
| 2011-03-29 | $26.80 | $26.80 | 0 |
| 2011-03-28 | $26.80 | $26.80 | 0 |
| 2011-03-25 | $26.80 | $26.80 | 0 |
| 2011-03-24 | $26.80 | $26.80 | 0 |
| 2011-03-23 | $26.80 | $26.80 | 0 |
| 2011-03-22 | $26.80 | $26.80 | 0 |
| 2011-03-21 | $26.80 | $26.80 | 0 |
| 2011-03-18 | $26.80 | $26.80 | 0 |
| 2011-03-17 | $26.80 | $26.80 | 0 |
| 2011-03-16 | $26.80 | $26.80 | 0 |
| 2011-03-15 | $26.80 | $26.80 | 0 |
| 2011-03-14 | $26.80 | $26.80 | 0 |
| 2011-03-11 | $26.80 | $26.80 | 0 |
| 2011-03-10 | $26.80 | $26.80 | 0 |
| 2011-03-09 | $26.80 | $26.80 | 125 |
| 2011-03-08 | $36.96 | $36.96 | 0 |
| 2011-03-07 | $36.96 | $36.96 | 0 |
| 2011-03-04 | $36.96 | $36.96 | 0 |
| 2011-03-03 | $36.96 | $36.96 | 25 |
| 2011-03-02 | $32.88 | $32.88 | 0 |
| 2011-03-01 | $32.88 | $32.88 | 1 |
| 2011-02-28 | $28.56 | $28.56 | 0 |
| 2011-02-25 | $28.56 | $28.56 | 378 |
| 2011-02-24 | $32.28 | $32.28 | 0 |
| 2011-02-23 | $32.28 | $32.28 | 12 |
| 2011-02-22 | $32.48 | $32.48 | 106 |
| 2011-02-18 | $36.48 | $36.48 | 0 |
| 2011-02-17 | $36.48 | $36.48 | 0 |
| 2011-02-16 | $36.48 | $36.48 | 222 |
| 2011-02-15 | $36.44 | $36.44 | 0 |
| 2011-02-14 | $36.44 | $36.44 | 125 |
| 2011-02-11 | $36.12 | $36.12 | 0 |
| 2011-02-10 | $36.12 | $36.12 | 50 |
| 2011-02-09 | $36.36 | $36.36 | 0 |
| 2011-02-08 | $36.36 | $36.36 | 0 |
| 2011-02-07 | $36.36 | $36.36 | 0 |
| 2011-02-04 | $36.36 | $36.36 | 175 |
| 2011-02-03 | $32.28 | $32.28 | 0 |
| 2011-02-02 | $32.28 | $32.28 | 0 |
| 2011-02-01 | $32.28 | $32.28 | 429 |
| 2011-01-31 | $40.28 | $40.28 | 0 |
| 2011-01-28 | $40.28 | $40.28 | 0 |
| 2011-01-27 | $40.28 | $40.28 | 0 |
| 2011-01-26 | $40.28 | $40.28 | 0 |
| 2011-01-25 | $40.28 | $40.28 | 0 |
| 2011-01-24 | $40.28 | $40.28 | 0 |
| 2011-01-21 | $40.28 | $40.28 | 200 |
| 2011-01-20 | $40.04 | $40.04 | 137 |
| 2011-01-19 | $38.16 | $38.16 | 425 |
| 2011-01-18 | $40.28 | $40.28 | 37 |
| 2011-01-14 | $43.40 | $43.40 | 0 |
| 2011-01-13 | $43.40 | $43.40 | 0 |
| 2011-01-12 | $43.40 | $43.40 | 0 |
| 2011-01-11 | $43.40 | $43.40 | 0 |
| 2011-01-10 | $43.40 | $43.40 | 250 |
| 2011-01-07 | $46.20 | $46.20 | 0 |
| 2011-01-06 | $46.20 | $46.20 | 21 |
| 2011-01-05 | $48.32 | $48.32 | 556 |
| 2011-01-04 | $36.08 | $36.08 | 80 |
| 2011-01-03 | $30.12 | $30.12 | 0 |