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
- 1999-03-17 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 | $18.20 | $28.47 | 0 |
| 2011-12-29 | $18.20 | $28.47 | 0 |
| 2011-12-28 | $18.20 | $28.47 | 300 |
| 2011-12-27 | $18.00 | $28.16 | 900 |
| 2011-12-23 | $18.25 | $28.55 | 500 |
| 2011-12-22 | $18.25 | $28.55 | 0 |
| 2011-12-21 | $18.25 | $28.55 | 2,500 |
| 2011-12-20 | $18.40 | $28.78 | 10,100 |
| 2011-12-19 | $18.20 | $28.47 | 400 |
| 2011-12-16 | $18.21 | $28.49 | 0 |
| 2011-12-15 | $18.21 | $28.49 | 300 |
| 2011-12-14 | $18.20 | $28.47 | 0 |
| 2011-12-13 | $18.20 | $28.47 | 0 |
| 2011-12-12 | $18.20 | $28.47 | 0 |
| 2011-12-09 | $18.20 | $28.47 | 400 |
| 2011-12-08 | $18.45 | $28.86 | 0 |
| 2011-12-07 | $18.45 | $28.86 | 0 |
| 2011-12-06 | $18.45 | $28.86 | 16,800 |
| 2011-12-05 | $18.25 | $28.55 | 1,600 |
| 2011-12-02 | $18.20 | $28.47 | 0 |
| 2011-12-01 | $18.20 | $28.47 | 1,800 |
| 2011-11-30 | $18.30 | $28.63 | 0 |
| 2011-11-29 | $18.30 | $28.63 | 0 |
| 2011-11-28 | $18.30 | $28.63 | 300 |
| 2011-11-25 | $18.15 | $28.39 | 0 |
| 2011-11-23 | $18.15 | $28.39 | 300 |
| 2011-11-22 | $18.15 | $28.39 | 0 |
| 2011-11-21 | $18.15 | $28.39 | 500 |
| 2011-11-18 | $18.15 | $28.39 | 300 |
| 2011-11-17 | $18.15 | $28.39 | 100 |
| 2011-11-16 | $18.25 | $28.55 | 300 |
| 2011-11-15 | $18.75 | $29.33 | 200 |
| 2011-11-14 | $18.50 | $28.94 | 0 |
| 2011-11-11 | $18.50 | $28.94 | 0 |
| 2011-11-10 | $18.50 | $28.94 | 0 |
| 2011-11-09 | $18.50 | $28.60 | 1,600 |
| 2011-11-08 | $18.50 | $28.60 | 1,500 |
| 2011-11-07 | $18.25 | $28.21 | 0 |
| 2011-11-04 | $18.25 | $28.21 | 0 |
| 2011-11-03 | $18.25 | $28.21 | 0 |
| 2011-11-02 | $18.25 | $28.21 | 2,300 |
| 2011-11-01 | $18.25 | $28.21 | 0 |
| 2011-10-31 | $18.25 | $28.21 | 700 |
| 2011-10-28 | $17.99 | $27.81 | 100 |
| 2011-10-27 | $17.80 | $27.51 | 100 |
| 2011-10-26 | $17.60 | $27.20 | 0 |
| 2011-10-25 | $17.60 | $27.20 | 0 |
| 2011-10-24 | $17.60 | $27.20 | 0 |
| 2011-10-21 | $17.60 | $27.20 | 400 |
| 2011-10-20 | $17.75 | $27.44 | 0 |
| 2011-10-19 | $17.75 | $27.44 | 0 |
| 2011-10-18 | $17.75 | $27.44 | 0 |
| 2011-10-17 | $17.75 | $27.44 | 0 |
| 2011-10-14 | $17.75 | $27.44 | 0 |
| 2011-10-13 | $17.75 | $27.44 | 0 |
| 2011-10-12 | $17.75 | $27.44 | 300 |
| 2011-10-11 | $18.75 | $28.98 | 100 |
| 2011-10-10 | $17.55 | $27.13 | 0 |
| 2011-10-07 | $17.55 | $27.13 | 0 |
| 2011-10-06 | $17.55 | $27.13 | 100 |
| 2011-10-05 | $17.55 | $27.13 | 0 |
| 2011-10-04 | $17.55 | $27.13 | 0 |
| 2011-10-03 | $17.55 | $27.13 | 0 |
| 2011-09-30 | $17.55 | $27.13 | 0 |
| 2011-09-29 | $17.55 | $27.13 | 0 |
| 2011-09-28 | $17.55 | $27.13 | 0 |
| 2011-09-27 | $17.55 | $27.13 | 0 |
| 2011-09-26 | $17.55 | $27.13 | 0 |
| 2011-09-23 | $17.55 | $27.13 | 0 |
| 2011-09-22 | $17.55 | $27.13 | 0 |
| 2011-09-21 | $17.55 | $27.13 | 300 |
| 2011-09-20 | $17.75 | $27.44 | 400 |
| 2011-09-19 | $18.15 | $28.05 | 0 |
| 2011-09-16 | $18.15 | $28.05 | 0 |
| 2011-09-15 | $18.15 | $28.05 | 0 |
| 2011-09-14 | $18.15 | $28.05 | 200 |
| 2011-09-13 | $18.25 | $28.21 | 0 |
| 2011-09-12 | $18.25 | $28.21 | 1,800 |
| 2011-09-09 | $18.25 | $28.21 | 100 |
| 2011-09-08 | $18.25 | $28.21 | 0 |
| 2011-09-07 | $18.25 | $28.21 | 8,600 |
| 2011-09-06 | $17.55 | $27.13 | 1,200 |
| 2011-09-02 | $17.60 | $27.20 | 200 |
| 2011-09-01 | $17.75 | $27.44 | 2,600 |
| 2011-08-31 | $17.60 | $27.20 | 0 |
| 2011-08-30 | $17.60 | $27.20 | 0 |
| 2011-08-29 | $17.60 | $27.20 | 2,300 |
| 2011-08-26 | $17.60 | $27.20 | 0 |
| 2011-08-25 | $17.60 | $27.20 | 0 |
| 2011-08-24 | $17.60 | $27.20 | 0 |
| 2011-08-23 | $17.60 | $27.20 | 0 |
| 2011-08-22 | $17.60 | $27.20 | 0 |
| 2011-08-19 | $17.60 | $27.20 | 0 |
| 2011-08-18 | $17.60 | $27.20 | 300 |
| 2011-08-17 | $17.55 | $27.13 | 0 |
| 2011-08-16 | $17.55 | $27.13 | 0 |
| 2011-08-15 | $17.55 | $27.13 | 700 |
| 2011-08-12 | $17.50 | $27.05 | 0 |
| 2011-08-11 | $17.50 | $27.05 | 0 |
| 2011-08-10 | $17.50 | $26.71 | 500 |
| 2011-08-09 | $17.30 | $26.40 | 0 |
| 2011-08-08 | $17.30 | $26.40 | 600 |
| 2011-08-05 | $17.30 | $26.40 | 300 |
| 2011-08-04 | $17.30 | $26.40 | 500 |
| 2011-08-03 | $17.50 | $26.71 | 100 |
| 2011-08-02 | $17.30 | $26.40 | 400 |
| 2011-08-01 | $17.30 | $26.40 | 0 |
| 2011-07-29 | $17.30 | $26.40 | 0 |
| 2011-07-28 | $17.30 | $26.40 | 0 |
| 2011-07-27 | $17.30 | $26.40 | 0 |
| 2011-07-26 | $17.30 | $26.40 | 500 |
| 2011-07-25 | $17.50 | $26.71 | 0 |
| 2011-07-22 | $17.50 | $26.71 | 400 |
| 2011-07-21 | $17.30 | $26.40 | 100 |
| 2011-07-20 | $17.30 | $26.40 | 0 |
| 2011-07-19 | $17.30 | $26.40 | 900 |
| 2011-07-18 | $17.25 | $26.33 | 0 |
| 2011-07-15 | $17.25 | $26.33 | 0 |
| 2011-07-14 | $17.25 | $26.33 | 0 |
| 2011-07-13 | $17.25 | $26.33 | 0 |
| 2011-07-12 | $17.25 | $26.33 | 0 |
| 2011-07-11 | $17.25 | $26.33 | 0 |
| 2011-07-08 | $17.25 | $26.33 | 0 |
| 2011-07-07 | $17.25 | $26.33 | 200 |
| 2011-07-06 | $17.10 | $26.10 | 400 |
| 2011-07-05 | $17.20 | $26.25 | 400 |
| 2011-07-01 | $17.50 | $26.71 | 0 |
| 2011-06-30 | $17.50 | $26.71 | 0 |
| 2011-06-29 | $17.50 | $26.71 | 0 |
| 2011-06-28 | $17.50 | $26.71 | 0 |
| 2011-06-27 | $17.50 | $26.71 | 4,700 |
| 2011-06-24 | $17.25 | $26.33 | 16,100 |
| 2011-06-23 | $17.25 | $26.33 | 0 |
| 2011-06-22 | $17.25 | $26.33 | 0 |
| 2011-06-21 | $17.25 | $26.33 | 0 |
| 2011-06-20 | $17.25 | $26.33 | 400 |
| 2011-06-17 | $16.95 | $25.87 | 300 |
| 2011-06-16 | $16.85 | $25.72 | 0 |
| 2011-06-15 | $16.85 | $25.72 | 0 |
| 2011-06-14 | $16.85 | $25.72 | 600 |
| 2011-06-13 | $17.05 | $26.02 | 0 |
| 2011-06-10 | $17.05 | $26.02 | 300 |
| 2011-06-09 | $16.80 | $25.64 | 0 |
| 2011-06-08 | $16.80 | $25.64 | 0 |
| 2011-06-07 | $16.80 | $25.64 | 0 |
| 2011-06-06 | $16.80 | $25.64 | 0 |
| 2011-06-03 | $16.80 | $25.64 | 700 |
| 2011-06-02 | $16.80 | $25.64 | 200 |
| 2011-06-01 | $16.80 | $25.64 | 600 |
| 2011-05-31 | $17.00 | $25.95 | 0 |
| 2011-05-27 | $17.00 | $25.95 | 500 |
| 2011-05-26 | $17.25 | $26.33 | 0 |
| 2011-05-25 | $17.25 | $26.33 | 0 |
| 2011-05-24 | $17.25 | $26.33 | 5,900 |
| 2011-05-23 | $17.25 | $26.33 | 600 |
| 2011-05-20 | $16.55 | $25.26 | 0 |
| 2011-05-19 | $16.55 | $25.26 | 1,300 |
| 2011-05-18 | $17.25 | $26.33 | 200 |
| 2011-05-17 | $16.55 | $25.26 | 200 |
| 2011-05-16 | $16.55 | $25.26 | 200 |
| 2011-05-13 | $17.00 | $25.95 | 0 |
| 2011-05-12 | $17.00 | $25.95 | 0 |
| 2011-05-11 | $17.00 | $25.63 | 0 |
| 2011-05-10 | $17.00 | $25.63 | 0 |
| 2011-05-09 | $17.00 | $25.63 | 0 |
| 2011-05-06 | $17.00 | $25.63 | 300 |
| 2011-05-05 | $16.55 | $24.95 | 300 |
| 2011-05-04 | $16.55 | $24.95 | 700 |
| 2011-05-03 | $16.55 | $24.95 | 700 |
| 2011-05-02 | $16.55 | $24.95 | 0 |
| 2011-04-29 | $16.55 | $24.95 | 0 |
| 2011-04-28 | $16.55 | $24.95 | 0 |
| 2011-04-27 | $16.55 | $24.95 | 200 |
| 2011-04-26 | $16.55 | $24.95 | 0 |
| 2011-04-25 | $16.55 | $24.95 | 0 |
| 2011-04-21 | $16.55 | $24.95 | 0 |
| 2011-04-20 | $16.55 | $24.95 | 2,300 |
| 2011-04-19 | $16.83 | $25.37 | 0 |
| 2011-04-18 | $16.83 | $25.37 | 0 |
| 2011-04-15 | $16.83 | $25.37 | 0 |
| 2011-04-14 | $16.83 | $25.37 | 0 |
| 2011-04-13 | $16.83 | $25.37 | 0 |
| 2011-04-12 | $16.83 | $25.37 | 0 |
| 2011-04-11 | $16.83 | $25.37 | 0 |
| 2011-04-08 | $16.83 | $25.37 | 0 |
| 2011-04-07 | $16.83 | $25.37 | 300 |
| 2011-04-06 | $16.80 | $25.32 | 0 |
| 2011-04-05 | $16.80 | $25.32 | 200 |
| 2011-04-04 | $17.00 | $25.63 | 300 |
| 2011-04-01 | $17.10 | $25.78 | 0 |
| 2011-03-31 | $17.10 | $25.78 | 0 |
| 2011-03-30 | $17.10 | $25.78 | 0 |
| 2011-03-29 | $17.10 | $25.78 | 0 |
| 2011-03-28 | $17.10 | $25.78 | 500 |
| 2011-03-25 | $16.55 | $24.95 | 2,000 |
| 2011-03-24 | $16.95 | $25.55 | 0 |
| 2011-03-23 | $16.95 | $25.55 | 18,100 |
| 2011-03-22 | $16.80 | $25.32 | 0 |
| 2011-03-21 | $16.80 | $25.32 | 900 |
| 2011-03-18 | $16.90 | $25.48 | 900 |
| 2011-03-17 | $16.89 | $25.46 | 600 |
| 2011-03-16 | $16.75 | $25.25 | 400 |
| 2011-03-15 | $16.80 | $25.32 | 0 |
| 2011-03-14 | $16.80 | $25.32 | 700 |
| 2011-03-11 | $16.56 | $24.96 | 800 |
| 2011-03-10 | $16.90 | $25.48 | 1,000 |
| 2011-03-09 | $16.55 | $24.95 | 600 |
| 2011-03-08 | $16.85 | $25.40 | 300 |
| 2011-03-07 | $16.90 | $25.48 | 0 |
| 2011-03-04 | $16.90 | $25.48 | 4,800 |
| 2011-03-03 | $16.87 | $25.43 | 19,900 |
| 2011-03-02 | $16.81 | $25.34 | 0 |
| 2011-03-01 | $16.81 | $25.34 | 0 |
| 2011-02-28 | $16.81 | $25.34 | 0 |
| 2011-02-25 | $16.81 | $25.34 | 300 |
| 2011-02-24 | $16.55 | $24.95 | 9,300 |
| 2011-02-23 | $16.75 | $25.25 | 100 |
| 2011-02-22 | $16.75 | $25.25 | 0 |
| 2011-02-18 | $16.75 | $25.25 | 300 |
| 2011-02-17 | $16.90 | $25.48 | 0 |
| 2011-02-16 | $16.90 | $25.48 | 3,600 |
| 2011-02-15 | $17.10 | $25.78 | 1,500 |
| 2011-02-14 | $16.75 | $25.25 | 800 |
| 2011-02-11 | $16.75 | $25.25 | 0 |
| 2011-02-10 | $16.75 | $24.93 | 900 |
| 2011-02-09 | $17.00 | $25.31 | 0 |
| 2011-02-08 | $17.00 | $25.31 | 3,200 |
| 2011-02-07 | $17.00 | $25.31 | 200 |
| 2011-02-04 | $17.05 | $25.38 | 200 |
| 2011-02-03 | $16.80 | $25.01 | 400 |
| 2011-02-02 | $16.89 | $25.14 | 0 |
| 2011-02-01 | $16.89 | $25.14 | 300 |
| 2011-01-31 | $16.89 | $25.14 | 700 |
| 2011-01-28 | $17.05 | $25.38 | 1,000 |
| 2011-01-27 | $17.05 | $25.38 | 0 |
| 2011-01-26 | $17.05 | $25.38 | 1,000 |
| 2011-01-25 | $17.00 | $25.31 | 2,000 |
| 2011-01-24 | $16.90 | $25.16 | 0 |
| 2011-01-21 | $16.90 | $25.16 | 0 |
| 2011-01-20 | $16.90 | $25.16 | 0 |
| 2011-01-19 | $16.90 | $25.16 | 4,300 |
| 2011-01-18 | $17.25 | $25.68 | 1,100 |
| 2011-01-14 | $17.05 | $25.38 | 0 |
| 2011-01-13 | $17.05 | $25.38 | 100 |
| 2011-01-12 | $17.00 | $25.31 | 0 |
| 2011-01-11 | $17.00 | $25.31 | 0 |
| 2011-01-10 | $17.00 | $25.31 | 0 |
| 2011-01-07 | $17.00 | $25.31 | 1,000 |
| 2011-01-06 | $17.00 | $25.31 | 0 |
| 2011-01-05 | $17.00 | $25.31 | 0 |
| 2011-01-04 | $17.00 | $25.31 | 0 |
| 2011-01-03 | $17.00 | $25.31 | 0 |