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
- 2010-01-20 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 | $15.90 | $20.31 | 0 |
| 2011-12-29 | $15.90 | $20.31 | 3,000 |
| 2011-12-28 | $16.37 | $20.91 | 3,600 |
| 2011-12-27 | $16.02 | $20.06 | 700 |
| 2011-12-23 | $15.75 | $19.73 | 200 |
| 2011-12-22 | $14.95 | $18.72 | 0 |
| 2011-12-21 | $14.95 | $18.72 | 1,800 |
| 2011-12-20 | $15.51 | $19.43 | 4,900 |
| 2011-12-19 | $15.60 | $19.54 | 2,400 |
| 2011-12-16 | $16.24 | $20.34 | 0 |
| 2011-12-15 | $16.24 | $20.34 | 300 |
| 2011-12-14 | $16.09 | $20.15 | 0 |
| 2011-12-13 | $16.09 | $20.15 | 400 |
| 2011-12-12 | $16.08 | $20.14 | 300 |
| 2011-12-09 | $16.00 | $20.04 | 0 |
| 2011-12-08 | $16.00 | $20.04 | 0 |
| 2011-12-07 | $16.00 | $20.04 | 0 |
| 2011-12-06 | $16.00 | $20.04 | 25,500 |
| 2011-12-05 | $15.44 | $19.34 | 8,000 |
| 2011-12-02 | $15.08 | $18.89 | 0 |
| 2011-12-01 | $15.08 | $18.89 | 8,700 |
| 2011-11-30 | $14.80 | $18.54 | 5,400 |
| 2011-11-29 | $14.23 | $17.82 | 500 |
| 2011-11-28 | $14.17 | $17.75 | 2,800 |
| 2011-11-25 | $15.33 | $19.20 | 0 |
| 2011-11-23 | $15.33 | $19.20 | 0 |
| 2011-11-22 | $15.33 | $19.20 | 4,800 |
| 2011-11-21 | $15.42 | $19.31 | 700 |
| 2011-11-18 | $15.85 | $19.85 | 200 |
| 2011-11-17 | $15.52 | $19.44 | 2,200 |
| 2011-11-16 | $16.20 | $20.29 | 800 |
| 2011-11-15 | $15.93 | $19.95 | 2,700 |
| 2011-11-14 | $15.97 | $20.00 | 0 |
| 2011-11-11 | $15.97 | $20.00 | 100 |
| 2011-11-10 | $15.74 | $19.71 | 300 |
| 2011-11-09 | $15.71 | $19.68 | 400 |
| 2011-11-08 | $15.77 | $19.75 | 600 |
| 2011-11-07 | $16.00 | $20.04 | 1,000 |
| 2011-11-04 | $16.17 | $20.25 | 0 |
| 2011-11-03 | $16.17 | $20.25 | 3,700 |
| 2011-11-02 | $16.25 | $20.35 | 3,400 |
| 2011-11-01 | $15.57 | $19.50 | 100 |
| 2011-10-31 | $16.36 | $20.49 | 1,700 |
| 2011-10-28 | $15.06 | $18.86 | 0 |
| 2011-10-27 | $15.06 | $18.86 | 0 |
| 2011-10-26 | $15.06 | $18.86 | 0 |
| 2011-10-25 | $15.06 | $18.86 | 1,800 |
| 2011-10-24 | $15.03 | $18.82 | 300 |
| 2011-10-21 | $14.71 | $18.42 | 0 |
| 2011-10-20 | $14.71 | $18.42 | 0 |
| 2011-10-19 | $14.71 | $18.42 | 200 |
| 2011-10-18 | $15.05 | $18.85 | 3,800 |
| 2011-10-17 | $14.23 | $17.82 | 2,200 |
| 2011-10-14 | $14.96 | $18.74 | 900 |
| 2011-10-13 | $14.79 | $18.52 | 900 |
| 2011-10-12 | $14.58 | $18.26 | 1,000 |
| 2011-10-11 | $14.58 | $18.26 | 2,300 |
| 2011-10-10 | $13.78 | $17.26 | 0 |
| 2011-10-07 | $13.78 | $17.26 | 0 |
| 2011-10-06 | $13.78 | $17.26 | 0 |
| 2011-10-05 | $13.78 | $17.26 | 0 |
| 2011-10-04 | $13.78 | $17.26 | 0 |
| 2011-10-03 | $13.78 | $17.26 | 0 |
| 2011-09-30 | $13.78 | $17.26 | 700 |
| 2011-09-29 | $14.51 | $18.17 | 1,800 |
| 2011-09-28 | $14.20 | $17.79 | 1,300 |
| 2011-09-27 | $14.08 | $17.63 | 0 |
| 2011-09-26 | $14.08 | $17.63 | 0 |
| 2011-09-23 | $14.08 | $17.63 | 500 |
| 2011-09-22 | $14.40 | $18.04 | 1,500 |
| 2011-09-21 | $15.75 | $19.73 | 500 |
| 2011-09-20 | $15.75 | $19.73 | 800 |
| 2011-09-19 | $16.06 | $20.11 | 500 |
| 2011-09-16 | $16.89 | $21.15 | 0 |
| 2011-09-15 | $16.89 | $21.15 | 0 |
| 2011-09-14 | $16.89 | $21.15 | 0 |
| 2011-09-13 | $16.89 | $21.15 | 0 |
| 2011-09-12 | $16.89 | $21.15 | 0 |
| 2011-09-09 | $16.89 | $21.15 | 1,600 |
| 2011-09-08 | $17.34 | $21.72 | 0 |
| 2011-09-07 | $17.34 | $21.72 | 200 |
| 2011-09-06 | $16.40 | $20.54 | 3,300 |
| 2011-09-02 | $17.00 | $21.29 | 1,000 |
| 2011-09-01 | $18.00 | $22.54 | 400 |
| 2011-08-31 | $16.82 | $21.07 | 0 |
| 2011-08-30 | $16.82 | $21.07 | 0 |
| 2011-08-29 | $16.82 | $21.07 | 100 |
| 2011-08-26 | $15.76 | $19.74 | 2,400 |
| 2011-08-25 | $15.97 | $20.00 | 0 |
| 2011-08-24 | $15.97 | $20.00 | 0 |
| 2011-08-23 | $15.97 | $20.00 | 100 |
| 2011-08-22 | $15.74 | $19.71 | 200 |
| 2011-08-19 | $16.06 | $20.11 | 0 |
| 2011-08-18 | $16.06 | $20.11 | 200 |
| 2011-08-17 | $16.61 | $20.80 | 200 |
| 2011-08-16 | $15.85 | $19.85 | 1,300 |
| 2011-08-15 | $15.12 | $18.94 | 0 |
| 2011-08-12 | $15.12 | $18.94 | 0 |
| 2011-08-11 | $15.12 | $18.94 | 0 |
| 2011-08-10 | $15.12 | $18.94 | 0 |
| 2011-08-09 | $15.12 | $18.94 | 1,400 |
| 2011-08-08 | $15.25 | $19.10 | 1,900 |
| 2011-08-05 | $17.00 | $21.29 | 3,400 |
| 2011-08-04 | $17.11 | $21.43 | 1,400 |
| 2011-08-03 | $17.60 | $22.04 | 2,500 |
| 2011-08-02 | $17.71 | $22.18 | 5,600 |
| 2011-08-01 | $18.42 | $23.07 | 26,500 |
| 2011-07-29 | $18.50 | $23.17 | 0 |
| 2011-07-28 | $18.50 | $23.17 | 500 |
| 2011-07-27 | $18.50 | $23.17 | 1,600 |
| 2011-07-26 | $19.30 | $24.17 | 0 |
| 2011-07-25 | $19.30 | $24.17 | 0 |
| 2011-07-22 | $19.30 | $24.17 | 0 |
| 2011-07-21 | $19.30 | $24.17 | 900 |
| 2011-07-20 | $18.63 | $23.33 | 0 |
| 2011-07-19 | $18.63 | $23.33 | 8,200 |
| 2011-07-18 | $18.50 | $23.17 | 0 |
| 2011-07-15 | $18.50 | $23.17 | 0 |
| 2011-07-14 | $18.50 | $23.17 | 1,000 |
| 2011-07-13 | $18.58 | $23.27 | 0 |
| 2011-07-12 | $18.58 | $23.27 | 0 |
| 2011-07-11 | $18.58 | $23.27 | 400 |
| 2011-07-08 | $18.75 | $23.48 | 0 |
| 2011-07-07 | $18.75 | $23.48 | 1,000 |
| 2011-07-06 | $19.31 | $24.19 | 0 |
| 2011-07-05 | $19.31 | $24.19 | 0 |
| 2011-07-01 | $19.31 | $24.19 | 600 |
| 2011-06-30 | $18.77 | $23.51 | 0 |
| 2011-06-29 | $18.77 | $23.51 | 0 |
| 2011-06-28 | $18.77 | $23.51 | 300 |
| 2011-06-27 | $18.49 | $23.16 | 0 |
| 2011-06-24 | $18.49 | $23.16 | 0 |
| 2011-06-23 | $18.49 | $23.16 | 0 |
| 2011-06-22 | $18.49 | $23.16 | 0 |
| 2011-06-21 | $18.49 | $23.16 | 0 |
| 2011-06-20 | $18.49 | $23.16 | 100 |
| 2011-06-17 | $18.14 | $22.72 | 0 |
| 2011-06-16 | $18.14 | $22.72 | 0 |
| 2011-06-15 | $18.14 | $22.72 | 200 |
| 2011-06-14 | $18.20 | $22.80 | 800 |
| 2011-06-13 | $17.75 | $22.23 | 0 |
| 2011-06-10 | $17.75 | $22.23 | 1,100 |
| 2011-06-09 | $18.19 | $22.78 | 0 |
| 2011-06-08 | $18.19 | $22.78 | 0 |
| 2011-06-07 | $18.19 | $22.78 | 500 |
| 2011-06-06 | $17.87 | $22.38 | 0 |
| 2011-06-03 | $17.87 | $22.38 | 400 |
| 2011-06-02 | $18.07 | $22.63 | 400 |
| 2011-06-01 | $17.93 | $22.46 | 0 |
| 2011-05-31 | $17.93 | $22.46 | 0 |
| 2011-05-27 | $17.93 | $22.46 | 100 |
| 2011-05-26 | $17.33 | $21.71 | 0 |
| 2011-05-25 | $17.33 | $21.71 | 200 |
| 2011-05-24 | $17.50 | $21.92 | 0 |
| 2011-05-23 | $17.50 | $21.92 | 600 |
| 2011-05-20 | $17.80 | $22.29 | 500 |
| 2011-05-19 | $17.70 | $22.17 | 4,500 |
| 2011-05-18 | $17.60 | $22.04 | 100 |
| 2011-05-17 | $17.70 | $22.17 | 300 |
| 2011-05-16 | $18.06 | $22.62 | 1,000 |
| 2011-05-13 | $18.63 | $23.33 | 0 |
| 2011-05-12 | $18.63 | $23.33 | 100 |
| 2011-05-11 | $17.85 | $22.36 | 1,900 |
| 2011-05-10 | $18.47 | $23.13 | 200 |
| 2011-05-09 | $18.62 | $23.32 | 700 |
| 2011-05-06 | $17.51 | $21.93 | 400 |
| 2011-05-05 | $17.50 | $21.92 | 0 |
| 2011-05-04 | $17.50 | $21.92 | 400 |
| 2011-05-03 | $17.74 | $22.22 | 400 |
| 2011-05-02 | $16.50 | $20.67 | 0 |
| 2011-04-29 | $16.50 | $20.67 | 200 |
| 2011-04-28 | $18.12 | $21.33 | 2,800 |
| 2011-04-27 | $19.39 | $22.83 | 0 |
| 2011-04-26 | $19.39 | $22.83 | 124,300 |
| 2011-04-25 | $18.20 | $21.43 | 78,500 |
| 2011-04-21 | $18.15 | $21.37 | 0 |
| 2011-04-20 | $18.15 | $21.37 | 1,000 |
| 2011-04-19 | $18.00 | $21.19 | 0 |
| 2011-04-18 | $18.00 | $21.19 | 0 |
| 2011-04-15 | $18.00 | $21.19 | 13,600 |
| 2011-04-14 | $18.34 | $21.59 | 400 |
| 2011-04-13 | $17.90 | $21.07 | 1,000 |
| 2011-04-12 | $17.90 | $21.07 | 2,000 |
| 2011-04-11 | $17.90 | $21.07 | 0 |
| 2011-04-08 | $17.90 | $21.07 | 200 |
| 2011-04-07 | $17.90 | $21.07 | 100 |
| 2011-04-06 | $17.76 | $20.91 | 0 |
| 2011-04-05 | $17.76 | $20.91 | 300 |
| 2011-04-04 | $18.10 | $21.31 | 0 |
| 2011-04-01 | $18.10 | $21.31 | 400 |
| 2011-03-31 | $17.51 | $20.62 | 900 |
| 2011-03-30 | $17.50 | $20.60 | 200 |
| 2011-03-29 | $17.25 | $20.31 | 0 |
| 2011-03-28 | $17.25 | $20.31 | 600 |
| 2011-03-25 | $17.50 | $20.60 | 400 |
| 2011-03-24 | $17.65 | $20.78 | 400 |
| 2011-03-23 | $17.30 | $20.37 | 0 |
| 2011-03-22 | $17.30 | $20.37 | 200 |
| 2011-03-21 | $16.49 | $19.41 | 0 |
| 2011-03-18 | $16.49 | $19.41 | 0 |
| 2011-03-17 | $16.49 | $19.41 | 1,500 |
| 2011-03-16 | $16.71 | $19.67 | 2,200 |
| 2011-03-15 | $17.50 | $20.60 | 0 |
| 2011-03-14 | $17.50 | $20.60 | 0 |
| 2011-03-11 | $17.50 | $20.60 | 0 |
| 2011-03-10 | $17.50 | $20.60 | 600 |
| 2011-03-09 | $17.67 | $20.80 | 600 |
| 2011-03-08 | $17.19 | $20.24 | 0 |
| 2011-03-07 | $17.19 | $20.24 | 0 |
| 2011-03-04 | $17.19 | $20.24 | 0 |
| 2011-03-03 | $17.19 | $20.24 | 800 |
| 2011-03-02 | $16.95 | $19.96 | 100 |
| 2011-03-01 | $16.95 | $19.96 | 100 |
| 2011-02-28 | $16.80 | $19.78 | 2,000 |
| 2011-02-25 | $17.02 | $20.04 | 1,100 |
| 2011-02-24 | $16.95 | $19.96 | 200 |
| 2011-02-23 | $16.90 | $19.90 | 600 |
| 2011-02-22 | $16.89 | $19.89 | 2,200 |
| 2011-02-18 | $16.40 | $19.31 | 900 |
| 2011-02-17 | $16.60 | $19.54 | 300 |
| 2011-02-16 | $15.99 | $18.83 | 0 |
| 2011-02-15 | $15.99 | $18.83 | 2,700 |
| 2011-02-14 | $15.80 | $18.60 | 5,000 |
| 2011-02-11 | $15.51 | $18.26 | 20,700 |
| 2011-02-10 | $15.25 | $17.95 | 0 |
| 2011-02-09 | $15.25 | $17.95 | 5,300 |
| 2011-02-08 | $15.47 | $18.21 | 0 |
| 2011-02-07 | $15.47 | $18.21 | 3,600 |
| 2011-02-04 | $15.60 | $18.37 | 15,700 |
| 2011-02-03 | $15.50 | $18.25 | 0 |
| 2011-02-02 | $15.50 | $18.25 | 0 |
| 2011-02-01 | $15.50 | $18.25 | 0 |
| 2011-01-31 | $15.50 | $18.25 | 0 |
| 2011-01-28 | $15.50 | $18.25 | 1,900 |
| 2011-01-27 | $15.60 | $18.37 | 7,800 |
| 2011-01-26 | $16.35 | $19.25 | 100 |
| 2011-01-25 | $16.00 | $18.84 | 0 |
| 2011-01-24 | $16.00 | $18.84 | 1,900 |
| 2011-01-21 | $16.00 | $18.84 | 0 |
| 2011-01-20 | $16.00 | $18.84 | 5,100 |
| 2011-01-19 | $15.95 | $18.78 | 4,500 |
| 2011-01-18 | $16.08 | $18.93 | 35,700 |
| 2011-01-14 | $17.00 | $20.01 | 0 |
| 2011-01-13 | $17.00 | $20.01 | 1,400 |
| 2011-01-12 | $15.96 | $18.79 | 800 |
| 2011-01-11 | $15.35 | $18.07 | 2,600 |
| 2011-01-10 | $15.15 | $17.84 | 400 |
| 2011-01-07 | $15.15 | $17.84 | 7,700 |
| 2011-01-06 | $15.40 | $18.13 | 1,500 |
| 2011-01-05 | $15.25 | $17.95 | 5,500 |
| 2011-01-04 | $15.65 | $18.43 | 0 |
| 2011-01-03 | $15.65 | $18.43 | 3,000 |