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
- 2007-10-25 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 | $19.15 | $19.15 | 0 |
| 2011-12-29 | $19.15 | $19.15 | 1,900 |
| 2011-12-28 | $19.42 | $19.42 | 1,300 |
| 2011-12-27 | $19.79 | $19.79 | 4,200 |
| 2011-12-23 | $19.38 | $19.38 | 1,000 |
| 2011-12-22 | $19.55 | $19.55 | 7,800 |
| 2011-12-21 | $19.60 | $19.60 | 9,100 |
| 2011-12-20 | $18.80 | $18.80 | 0 |
| 2011-12-19 | $18.80 | $18.80 | 79,500 |
| 2011-12-16 | $18.59 | $18.59 | 900 |
| 2011-12-15 | $18.84 | $18.84 | 1,000 |
| 2011-12-14 | $19.02 | $19.02 | 33,100 |
| 2011-12-13 | $19.71 | $19.71 | 1,300 |
| 2011-12-12 | $19.77 | $19.77 | 600 |
| 2011-12-09 | $19.69 | $19.69 | 400 |
| 2011-12-08 | $19.99 | $19.99 | 3,900 |
| 2011-12-07 | $20.27 | $20.27 | 3,100 |
| 2011-12-06 | $20.56 | $20.56 | 1,000 |
| 2011-12-05 | $20.27 | $20.27 | 1,900 |
| 2011-12-02 | $20.65 | $20.65 | 1,200 |
| 2011-12-01 | $20.37 | $20.37 | 800 |
| 2011-11-30 | $20.74 | $20.74 | 1,000 |
| 2011-11-29 | $20.23 | $20.23 | 8,800 |
| 2011-11-28 | $19.89 | $19.89 | 5,700 |
| 2011-11-25 | $19.95 | $19.95 | 400 |
| 2011-11-23 | $20.03 | $20.03 | 500 |
| 2011-11-22 | $20.35 | $20.35 | 5,200 |
| 2011-11-21 | $20.20 | $20.20 | 1,600 |
| 2011-11-18 | $20.26 | $20.26 | 2,300 |
| 2011-11-17 | $20.47 | $20.47 | 22,400 |
| 2011-11-16 | $20.86 | $20.86 | 600 |
| 2011-11-15 | $20.43 | $20.43 | 0 |
| 2011-11-14 | $20.43 | $20.43 | 1,400 |
| 2011-11-11 | $20.71 | $20.71 | 900 |
| 2011-11-10 | $20.82 | $20.82 | 200 |
| 2011-11-09 | $20.61 | $20.61 | 400 |
| 2011-11-08 | $20.66 | $20.66 | 300 |
| 2011-11-07 | $20.66 | $20.66 | 4,400 |
| 2011-11-04 | $20.56 | $20.56 | 11,200 |
| 2011-11-03 | $20.57 | $20.57 | 13,000 |
| 2011-11-02 | $20.24 | $20.24 | 3,800 |
| 2011-11-01 | $19.88 | $19.88 | 4,100 |
| 2011-10-31 | $20.57 | $20.57 | 7,500 |
| 2011-10-28 | $20.65 | $20.65 | 15,900 |
| 2011-10-27 | $20.55 | $20.55 | 76,200 |
| 2011-10-26 | $20.06 | $20.06 | 57,600 |
| 2011-10-25 | $20.44 | $20.44 | 200 |
| 2011-10-24 | $20.11 | $20.11 | 1,000 |
| 2011-10-21 | $19.63 | $19.63 | 3,700 |
| 2011-10-20 | $19.57 | $19.57 | 200 |
| 2011-10-19 | $20.12 | $20.12 | 200 |
| 2011-10-18 | $19.79 | $19.79 | 500 |
| 2011-10-17 | $19.95 | $19.95 | 1,900 |
| 2011-10-14 | $19.96 | $19.96 | 400 |
| 2011-10-13 | $19.45 | $19.45 | 600 |
| 2011-10-12 | $19.66 | $19.66 | 9,600 |
| 2011-10-11 | $19.53 | $19.53 | 100 |
| 2011-10-10 | $19.45 | $19.45 | 400 |
| 2011-10-07 | $18.77 | $18.77 | 25,600 |
| 2011-10-06 | $18.94 | $18.94 | 32,000 |
| 2011-10-05 | $18.67 | $18.67 | 23,100 |
| 2011-10-04 | $18.54 | $18.54 | 23,900 |
| 2011-10-03 | $18.77 | $18.77 | 0 |
| 2011-09-30 | $18.77 | $18.77 | 15,000 |
| 2011-09-29 | $19.45 | $19.45 | 700 |
| 2011-09-28 | $19.30 | $19.30 | 1,900 |
| 2011-09-27 | $19.82 | $19.82 | 800 |
| 2011-09-26 | $19.08 | $19.08 | 1,100 |
| 2011-09-23 | $19.40 | $19.40 | 2,200 |
| 2011-09-22 | $19.12 | $19.12 | 3,100 |
| 2011-09-21 | $19.95 | $19.95 | 1,800 |
| 2011-09-20 | $20.28 | $20.28 | 300 |
| 2011-09-19 | $20.14 | $20.14 | 900 |
| 2011-09-16 | $20.85 | $20.85 | 0 |
| 2011-09-15 | $20.85 | $20.85 | 600 |
| 2011-09-14 | $20.98 | $20.98 | 0 |
| 2011-09-13 | $20.98 | $20.98 | 200 |
| 2011-09-12 | $20.75 | $20.75 | 3,500 |
| 2011-09-09 | $20.76 | $20.76 | 10,300 |
| 2011-09-08 | $21.10 | $21.10 | 0 |
| 2011-09-07 | $21.10 | $21.10 | 2,700 |
| 2011-09-06 | $20.46 | $20.46 | 100 |
| 2011-09-02 | $20.77 | $20.77 | 3,100 |
| 2011-09-01 | $21.27 | $21.27 | 300 |
| 2011-08-31 | $21.25 | $21.25 | 13,200 |
| 2011-08-30 | $21.01 | $21.01 | 5,300 |
| 2011-08-29 | $20.60 | $20.60 | 19,400 |
| 2011-08-26 | $20.61 | $20.61 | 800 |
| 2011-08-25 | $20.42 | $20.42 | 4,200 |
| 2011-08-24 | $20.32 | $20.32 | 21,100 |
| 2011-08-23 | $20.59 | $20.59 | 25,100 |
| 2011-08-22 | $20.20 | $20.20 | 7,800 |
| 2011-08-19 | $20.43 | $20.43 | 1,900 |
| 2011-08-18 | $20.25 | $20.25 | 5,600 |
| 2011-08-17 | $20.95 | $20.95 | 12,700 |
| 2011-08-16 | $20.80 | $20.80 | 108,700 |
| 2011-08-15 | $21.01 | $21.01 | 10,500 |
| 2011-08-12 | $20.71 | $20.71 | 900 |
| 2011-08-11 | $20.82 | $20.82 | 4,200 |
| 2011-08-10 | $20.16 | $20.16 | 2,400 |
| 2011-08-09 | $19.68 | $19.68 | 19,000 |
| 2011-08-08 | $18.56 | $18.56 | 57,100 |
| 2011-08-05 | $20.80 | $20.80 | 11,500 |
| 2011-08-04 | $20.65 | $20.65 | 6,900 |
| 2011-08-03 | $21.79 | $21.79 | 2,800 |
| 2011-08-02 | $22.13 | $22.13 | 69,900 |
| 2011-08-01 | $22.55 | $22.55 | 20,700 |
| 2011-07-29 | $22.52 | $22.52 | 4,300 |
| 2011-07-28 | $22.82 | $22.82 | 6,600 |
| 2011-07-27 | $23.01 | $23.01 | 4,800 |
| 2011-07-26 | $23.31 | $23.31 | 5,000 |
| 2011-07-25 | $23.27 | $23.27 | 3,000 |
| 2011-07-22 | $23.40 | $23.40 | 300 |
| 2011-07-21 | $23.43 | $23.43 | 200 |
| 2011-07-20 | $23.37 | $23.37 | 1,000 |
| 2011-07-19 | $23.43 | $23.43 | 1,600 |
| 2011-07-18 | $23.16 | $23.16 | 2,500 |
| 2011-07-15 | $23.39 | $23.39 | 3,000 |
| 2011-07-14 | $23.21 | $23.21 | 10,200 |
| 2011-07-13 | $23.19 | $23.19 | 2,000 |
| 2011-07-12 | $22.95 | $22.95 | 14,600 |
| 2011-07-11 | $22.69 | $22.69 | 15,600 |
| 2011-07-08 | $22.73 | $22.73 | 3,900 |
| 2011-07-07 | $22.80 | $22.80 | 11,300 |
| 2011-07-06 | $22.66 | $22.66 | 1,600 |
| 2011-07-05 | $22.81 | $22.81 | 400 |
| 2011-07-01 | $22.48 | $22.48 | 11,100 |
| 2011-06-30 | $22.56 | $22.56 | 400 |
| 2011-06-29 | $22.73 | $22.73 | 4,100 |
| 2011-06-28 | $22.25 | $22.25 | 8,500 |
| 2011-06-27 | $21.48 | $21.48 | 4,800 |
| 2011-06-24 | $21.20 | $21.20 | 200 |
| 2011-06-23 | $21.87 | $21.87 | 3,600 |
| 2011-06-22 | $23.03 | $23.03 | 1,400 |
| 2011-06-21 | $22.55 | $22.55 | 3,400 |
| 2011-06-20 | $22.28 | $22.28 | 3,000 |
| 2011-06-17 | $22.50 | $22.50 | 2,900 |
| 2011-06-16 | $22.92 | $22.92 | 20,500 |
| 2011-06-15 | $23.21 | $23.21 | 22,300 |
| 2011-06-14 | $23.88 | $23.88 | 1,300 |
| 2011-06-13 | $23.88 | $23.88 | 800 |
| 2011-06-10 | $24.13 | $24.13 | 2,600 |
| 2011-06-09 | $24.34 | $24.34 | 71,700 |
| 2011-06-08 | $24.41 | $24.41 | 6,800 |
| 2011-06-07 | $23.94 | $23.94 | 2,600 |
| 2011-06-06 | $24.00 | $24.00 | 0 |
| 2011-06-03 | $24.00 | $24.00 | 3,000 |
| 2011-06-02 | $24.15 | $24.15 | 1,700 |
| 2011-06-01 | $23.78 | $23.78 | 100 |
| 2011-05-31 | $24.17 | $24.17 | 2,200 |
| 2011-05-27 | $23.39 | $23.39 | 5,000 |
| 2011-05-26 | $23.34 | $23.34 | 4,700 |
| 2011-05-25 | $23.53 | $23.53 | 800 |
| 2011-05-24 | $23.44 | $23.44 | 1,700 |
| 2011-05-23 | $22.84 | $22.84 | 1,700 |
| 2011-05-20 | $22.34 | $22.34 | 300 |
| 2011-05-19 | $22.85 | $22.85 | 3,200 |
| 2011-05-18 | $23.16 | $23.16 | 3,600 |
| 2011-05-17 | $22.69 | $22.69 | 6,500 |
| 2011-05-16 | $22.93 | $22.93 | 2,300 |
| 2011-05-13 | $23.30 | $23.30 | 7,900 |
| 2011-05-12 | $22.99 | $22.99 | 5,800 |
| 2011-05-11 | $23.18 | $23.18 | 12,400 |
| 2011-05-10 | $23.64 | $23.64 | 400 |
| 2011-05-09 | $23.73 | $23.73 | 5,600 |
| 2011-05-06 | $22.94 | $22.94 | 13,500 |
| 2011-05-05 | $23.12 | $23.12 | 26,400 |
| 2011-05-04 | $25.35 | $25.35 | 19,000 |
| 2011-05-03 | $25.76 | $25.76 | 18,000 |
| 2011-05-02 | $26.14 | $26.14 | 4,300 |
| 2011-04-29 | $26.35 | $26.35 | 78,000 |
| 2011-04-28 | $25.83 | $25.83 | 37,200 |
| 2011-04-27 | $25.66 | $25.66 | 36,700 |
| 2011-04-26 | $25.67 | $25.67 | 7,100 |
| 2011-04-25 | $25.58 | $25.58 | 7,100 |
| 2011-04-21 | $25.65 | $25.65 | 4,100 |
| 2011-04-20 | $25.31 | $25.31 | 6,200 |
| 2011-04-19 | $24.83 | $24.83 | 6,400 |
| 2011-04-18 | $24.57 | $24.57 | 9,500 |
| 2011-04-15 | $25.10 | $25.10 | 3,500 |
| 2011-04-14 | $24.86 | $24.86 | 16,500 |
| 2011-04-13 | $24.66 | $24.66 | 2,700 |
| 2011-04-12 | $24.42 | $24.42 | 7,400 |
| 2011-04-11 | $24.88 | $24.88 | 8,500 |
| 2011-04-08 | $25.32 | $25.32 | 10,500 |
| 2011-04-07 | $24.86 | $24.86 | 8,400 |
| 2011-04-06 | $24.81 | $24.81 | 3,100 |
| 2011-04-05 | $24.82 | $24.82 | 5,000 |
| 2011-04-04 | $24.98 | $24.98 | 1,900 |
| 2011-04-01 | $25.00 | $25.00 | 2,600 |
| 2011-03-31 | $24.83 | $24.83 | 71,600 |
| 2011-03-30 | $24.46 | $24.46 | 2,200 |
| 2011-03-29 | $24.33 | $24.33 | 4,200 |
| 2011-03-28 | $24.50 | $24.50 | 33,200 |
| 2011-03-25 | $24.81 | $24.81 | 2,000 |
| 2011-03-24 | $24.52 | $24.52 | 85,700 |
| 2011-03-23 | $24.66 | $24.66 | 3,200 |
| 2011-03-22 | $24.46 | $24.46 | 10,700 |
| 2011-03-21 | $24.00 | $24.00 | 4,300 |
| 2011-03-18 | $23.79 | $23.79 | 1,200 |
| 2011-03-17 | $23.89 | $23.89 | 17,900 |
| 2011-03-16 | $23.07 | $23.07 | 6,300 |
| 2011-03-15 | $22.85 | $22.85 | 5,400 |
| 2011-03-14 | $23.43 | $23.43 | 16,000 |
| 2011-03-11 | $23.37 | $23.37 | 3,000 |
| 2011-03-10 | $23.48 | $23.48 | 7,100 |
| 2011-03-09 | $23.85 | $23.85 | 3,700 |
| 2011-03-08 | $23.68 | $23.68 | 18,700 |
| 2011-03-07 | $24.04 | $24.04 | 9,000 |
| 2011-03-04 | $23.80 | $23.80 | 3,100 |
| 2011-03-03 | $23.43 | $23.43 | 18,500 |
| 2011-03-02 | $23.53 | $23.53 | 5,700 |
| 2011-03-01 | $23.35 | $23.35 | 7,700 |
| 2011-02-28 | $23.15 | $23.15 | 4,900 |
| 2011-02-25 | $23.20 | $23.20 | 14,500 |
| 2011-02-24 | $22.56 | $22.56 | 8,400 |
| 2011-02-23 | $23.07 | $23.07 | 38,900 |
| 2011-02-22 | $22.38 | $22.38 | 20,000 |
| 2011-02-18 | $21.71 | $21.71 | 3,700 |
| 2011-02-17 | $21.65 | $21.65 | 44,500 |
| 2011-02-16 | $21.84 | $21.84 | 7,800 |
| 2011-02-15 | $21.75 | $21.75 | 7,500 |
| 2011-02-14 | $21.92 | $21.92 | 13,300 |
| 2011-02-11 | $21.82 | $21.82 | 7,600 |
| 2011-02-10 | $21.98 | $21.98 | 6,100 |
| 2011-02-09 | $22.32 | $22.32 | 12,400 |
| 2011-02-08 | $22.19 | $22.19 | 6,200 |
| 2011-02-07 | $22.22 | $22.22 | 8,200 |
| 2011-02-04 | $22.77 | $22.77 | 13,500 |
| 2011-02-03 | $23.20 | $23.20 | 7,500 |
| 2011-02-02 | $23.36 | $23.36 | 4,500 |
| 2011-02-01 | $23.20 | $23.20 | 51,100 |
| 2011-01-31 | $23.47 | $23.47 | 22,800 |
| 2011-01-28 | $22.95 | $22.95 | 5,100 |
| 2011-01-27 | $22.35 | $22.35 | 9,900 |
| 2011-01-26 | $23.00 | $23.00 | 11,700 |
| 2011-01-25 | $22.64 | $22.64 | 10,500 |
| 2011-01-24 | $23.14 | $23.14 | 34,400 |
| 2011-01-21 | $23.58 | $23.58 | 13,300 |
| 2011-01-20 | $23.40 | $23.40 | 60,000 |
| 2011-01-19 | $23.59 | $23.59 | 14,100 |
| 2011-01-18 | $23.39 | $23.39 | 18,400 |
| 2011-01-14 | $23.61 | $23.61 | 29,900 |
| 2011-01-13 | $23.27 | $23.27 | 9,000 |
| 2011-01-12 | $23.52 | $23.52 | 34,300 |
| 2011-01-11 | $23.43 | $23.43 | 4,700 |
| 2011-01-10 | $22.92 | $22.92 | 6,200 |
| 2011-01-07 | $22.62 | $22.62 | 1,200 |
| 2011-01-06 | $22.92 | $22.92 | 2,800 |
| 2011-01-05 | $23.20 | $23.20 | 7,500 |
| 2011-01-04 | $23.15 | $23.15 | 8,700 |
| 2011-01-03 | $23.60 | $23.60 | 17,400 |