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
- 2011-01-26 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 | $17.81 | $17.81 | 2,700 |
| 2011-12-29 | $17.58 | $17.58 | 5,500 |
| 2011-12-28 | $17.06 | $17.06 | 5,300 |
| 2011-12-27 | $17.15 | $17.15 | 0 |
| 2011-12-23 | $17.15 | $17.15 | 0 |
| 2011-12-22 | $17.15 | $17.15 | 3,500 |
| 2011-12-21 | $16.75 | $16.75 | 3,200 |
| 2011-12-20 | $17.05 | $17.05 | 1,500 |
| 2011-12-19 | $16.13 | $16.13 | 6,200 |
| 2011-12-16 | $16.28 | $16.28 | 600 |
| 2011-12-15 | $16.47 | $16.47 | 1,900 |
| 2011-12-14 | $16.91 | $16.91 | 0 |
| 2011-12-13 | $16.91 | $16.91 | 1,400 |
| 2011-12-12 | $17.53 | $17.53 | 0 |
| 2011-12-09 | $17.53 | $17.53 | 2,700 |
| 2011-12-08 | $17.62 | $17.62 | 1,200 |
| 2011-12-07 | $17.72 | $17.72 | 0 |
| 2011-12-06 | $17.72 | $17.72 | 0 |
| 2011-12-05 | $17.72 | $17.72 | 0 |
| 2011-12-02 | $17.72 | $17.72 | 8,400 |
| 2011-12-01 | $17.70 | $17.70 | 19,600 |
| 2011-11-30 | $17.76 | $17.76 | 1,100 |
| 2011-11-29 | $16.89 | $16.89 | 7,300 |
| 2011-11-28 | $16.65 | $16.65 | 3,700 |
| 2011-11-25 | $15.67 | $15.67 | 0 |
| 2011-11-23 | $15.67 | $15.67 | 1,600 |
| 2011-11-22 | $16.26 | $16.26 | 0 |
| 2011-11-21 | $16.26 | $16.26 | 3,000 |
| 2011-11-18 | $16.35 | $16.35 | 2,700 |
| 2011-11-17 | $16.78 | $16.78 | 4,400 |
| 2011-11-16 | $17.00 | $17.00 | 1,400 |
| 2011-11-15 | $16.60 | $16.60 | 1,100 |
| 2011-11-14 | $17.00 | $17.00 | 1,900 |
| 2011-11-11 | $17.35 | $17.35 | 1,700 |
| 2011-11-10 | $16.93 | $16.93 | 400 |
| 2011-11-09 | $17.10 | $17.10 | 800 |
| 2011-11-08 | $17.84 | $17.84 | 4,600 |
| 2011-11-07 | $17.41 | $17.41 | 1,700 |
| 2011-11-04 | $17.31 | $17.31 | 800 |
| 2011-11-03 | $17.65 | $17.65 | 1,000 |
| 2011-11-02 | $17.54 | $17.54 | 200 |
| 2011-11-01 | $17.85 | $17.85 | 0 |
| 2011-10-31 | $17.85 | $17.85 | 2,000 |
| 2011-10-28 | $18.08 | $18.08 | 900 |
| 2011-10-27 | $18.38 | $18.38 | 2,000 |
| 2011-10-26 | $16.88 | $16.88 | 8,200 |
| 2011-10-25 | $16.90 | $16.90 | 1,600 |
| 2011-10-24 | $16.78 | $16.78 | 2,600 |
| 2011-10-21 | $16.65 | $16.65 | 0 |
| 2011-10-20 | $16.65 | $16.65 | 0 |
| 2011-10-19 | $16.65 | $16.65 | 0 |
| 2011-10-18 | $16.65 | $16.65 | 1,600 |
| 2011-10-17 | $16.88 | $16.88 | 1,500 |
| 2011-10-14 | $16.99 | $16.99 | 1,200 |
| 2011-10-13 | $17.19 | $17.19 | 1,100 |
| 2011-10-12 | $17.47 | $17.47 | 600 |
| 2011-10-11 | $16.75 | $16.75 | 0 |
| 2011-10-10 | $16.75 | $16.75 | 0 |
| 2011-10-07 | $16.75 | $16.75 | 1,300 |
| 2011-10-06 | $16.71 | $16.71 | 4,200 |
| 2011-10-05 | $16.24 | $16.24 | 1,700 |
| 2011-10-04 | $16.09 | $16.09 | 0 |
| 2011-10-03 | $16.09 | $16.09 | 200 |
| 2011-09-30 | $16.65 | $16.65 | 7,200 |
| 2011-09-29 | $16.86 | $16.86 | 3,800 |
| 2011-09-28 | $17.12 | $17.12 | 2,600 |
| 2011-09-27 | $17.30 | $17.30 | 1,400 |
| 2011-09-26 | $15.65 | $15.65 | 0 |
| 2011-09-23 | $15.65 | $15.65 | 0 |
| 2011-09-22 | $15.65 | $15.65 | 500 |
| 2011-09-21 | $17.05 | $17.05 | 1,900 |
| 2011-09-20 | $18.50 | $18.50 | 900 |
| 2011-09-19 | $18.01 | $18.01 | 2,100 |
| 2011-09-16 | $19.25 | $19.25 | 1,100 |
| 2011-09-15 | $19.19 | $19.19 | 500 |
| 2011-09-14 | $19.05 | $19.05 | 0 |
| 2011-09-13 | $19.05 | $19.05 | 0 |
| 2011-09-12 | $19.05 | $19.05 | 2,400 |
| 2011-09-09 | $19.47 | $19.47 | 200 |
| 2011-09-08 | $20.30 | $20.30 | 1,200 |
| 2011-09-07 | $20.36 | $20.36 | 700 |
| 2011-09-06 | $19.64 | $19.64 | 200 |
| 2011-09-02 | $20.41 | $20.41 | 1,000 |
| 2011-09-01 | $20.09 | $20.09 | 0 |
| 2011-08-31 | $20.09 | $20.09 | 0 |
| 2011-08-30 | $20.09 | $20.09 | 1,900 |
| 2011-08-29 | $19.33 | $19.33 | 0 |
| 2011-08-26 | $19.33 | $19.33 | 9,000 |
| 2011-08-25 | $18.77 | $18.77 | 21,700 |
| 2011-08-24 | $18.94 | $18.94 | 0 |
| 2011-08-23 | $18.94 | $18.94 | 2,400 |
| 2011-08-22 | $19.05 | $19.05 | 2,200 |
| 2011-08-19 | $19.54 | $19.54 | 0 |
| 2011-08-18 | $19.54 | $19.54 | 0 |
| 2011-08-17 | $19.54 | $19.54 | 0 |
| 2011-08-16 | $19.54 | $19.54 | 2,000 |
| 2011-08-15 | $19.78 | $19.78 | 2,700 |
| 2011-08-12 | $19.38 | $19.38 | 1,400 |
| 2011-08-11 | $19.05 | $19.05 | 1,500 |
| 2011-08-10 | $18.12 | $18.12 | 3,000 |
| 2011-08-09 | $19.00 | $19.00 | 1,300 |
| 2011-08-08 | $18.32 | $18.32 | 900 |
| 2011-08-05 | $19.77 | $19.77 | 1,800 |
| 2011-08-04 | $19.50 | $19.50 | 2,800 |
| 2011-08-03 | $21.28 | $21.28 | 1,100 |
| 2011-08-02 | $21.67 | $21.67 | 800 |
| 2011-08-01 | $21.88 | $21.88 | 27,900 |
| 2011-07-29 | $21.77 | $21.77 | 5,100 |
| 2011-07-28 | $21.27 | $21.27 | 2,500 |
| 2011-07-27 | $21.22 | $21.22 | 2,500 |
| 2011-07-26 | $21.61 | $21.61 | 700 |
| 2011-07-25 | $21.66 | $21.66 | 600 |
| 2011-07-22 | $21.60 | $21.60 | 1,200 |
| 2011-07-21 | $21.61 | $21.61 | 3,200 |
| 2011-07-20 | $20.78 | $20.78 | 0 |
| 2011-07-19 | $20.78 | $20.78 | 3,700 |
| 2011-07-18 | $20.58 | $20.58 | 200 |
| 2011-07-15 | $21.31 | $21.31 | 3,200 |
| 2011-07-14 | $21.04 | $21.04 | 0 |
| 2011-07-13 | $21.04 | $21.04 | 2,100 |
| 2011-07-12 | $21.05 | $21.05 | 0 |
| 2011-07-11 | $21.05 | $21.05 | 0 |
| 2011-07-08 | $21.05 | $21.05 | 800 |
| 2011-07-07 | $21.72 | $21.72 | 3,400 |
| 2011-07-06 | $21.95 | $21.95 | 0 |
| 2011-07-05 | $21.95 | $21.95 | 300 |
| 2011-07-01 | $21.45 | $21.45 | 1,400 |
| 2011-06-30 | $21.30 | $21.30 | 1,800 |
| 2011-06-29 | $21.10 | $21.10 | 900 |
| 2011-06-28 | $20.70 | $20.70 | 1,200 |
| 2011-06-27 | $20.60 | $20.60 | 2,700 |
| 2011-06-24 | $20.06 | $20.06 | 3,000 |
| 2011-06-23 | $19.95 | $19.95 | 400 |
| 2011-06-22 | $19.95 | $19.95 | 1,500 |
| 2011-06-21 | $20.55 | $20.55 | 1,100 |
| 2011-06-20 | $20.24 | $20.24 | 800 |
| 2011-06-17 | $19.95 | $19.95 | 2,300 |
| 2011-06-16 | $19.83 | $19.83 | 13,400 |
| 2011-06-15 | $20.06 | $20.06 | 1,600 |
| 2011-06-14 | $20.55 | $20.55 | 900 |
| 2011-06-13 | $20.53 | $20.53 | 3,500 |
| 2011-06-10 | $21.20 | $21.20 | 0 |
| 2011-06-09 | $21.20 | $21.20 | 2,900 |
| 2011-06-08 | $21.33 | $21.33 | 2,000 |
| 2011-06-07 | $21.22 | $21.22 | 1,400 |
| 2011-06-06 | $21.20 | $21.20 | 0 |
| 2011-06-03 | $21.20 | $21.20 | 200 |
| 2011-06-02 | $21.38 | $21.38 | 0 |
| 2011-06-01 | $21.38 | $21.38 | 0 |
| 2011-05-31 | $21.38 | $21.38 | 3,500 |
| 2011-05-27 | $21.03 | $21.03 | 200 |
| 2011-05-26 | $19.90 | $19.90 | 0 |
| 2011-05-25 | $19.90 | $19.90 | 0 |
| 2011-05-24 | $19.90 | $19.90 | 0 |
| 2011-05-23 | $19.90 | $19.90 | 200 |
| 2011-05-20 | $20.45 | $20.45 | 500 |
| 2011-05-19 | $20.70 | $20.70 | 1,300 |
| 2011-05-18 | $20.10 | $20.10 | 0 |
| 2011-05-17 | $20.10 | $20.10 | 700 |
| 2011-05-16 | $20.00 | $20.00 | 0 |
| 2011-05-13 | $20.00 | $20.00 | 1,900 |
| 2011-05-12 | $20.35 | $20.35 | 1,900 |
| 2011-05-11 | $20.71 | $20.71 | 2,400 |
| 2011-05-10 | $20.80 | $20.80 | 1,700 |
| 2011-05-09 | $21.19 | $21.19 | 0 |
| 2011-05-06 | $21.19 | $21.19 | 0 |
| 2011-05-05 | $21.19 | $21.19 | 400 |
| 2011-05-04 | $21.66 | $21.66 | 200 |
| 2011-05-03 | $21.71 | $21.71 | 0 |
| 2011-05-02 | $21.71 | $21.71 | 0 |
| 2011-04-29 | $21.71 | $21.71 | 0 |
| 2011-04-28 | $21.71 | $21.71 | 3,400 |
| 2011-04-27 | $21.05 | $21.05 | 9,500 |
| 2011-04-26 | $21.15 | $21.15 | 7,200 |
| 2011-04-25 | $21.18 | $21.18 | 1,700 |
| 2011-04-21 | $21.00 | $21.00 | 2,700 |
| 2011-04-20 | $19.37 | $19.37 | 0 |
| 2011-04-19 | $19.37 | $19.37 | 0 |
| 2011-04-18 | $19.37 | $19.37 | 600 |
| 2011-04-15 | $19.60 | $19.60 | 0 |
| 2011-04-14 | $19.60 | $19.60 | 8,800 |
| 2011-04-13 | $20.21 | $20.21 | 3,900 |
| 2011-04-12 | $20.45 | $20.45 | 0 |
| 2011-04-11 | $20.45 | $20.45 | 700 |
| 2011-04-08 | $20.50 | $20.50 | 0 |
| 2011-04-07 | $20.50 | $20.50 | 0 |
| 2011-04-06 | $20.50 | $20.50 | 700 |
| 2011-04-05 | $20.71 | $20.71 | 1,800 |
| 2011-04-04 | $20.71 | $20.71 | 1,600 |
| 2011-04-01 | $20.68 | $20.68 | 900 |
| 2011-03-31 | $20.50 | $20.50 | 0 |
| 2011-03-30 | $20.50 | $20.50 | 3,300 |
| 2011-03-29 | $20.32 | $20.32 | 3,300 |
| 2011-03-28 | $19.61 | $19.61 | 300 |
| 2011-03-25 | $19.61 | $19.61 | 600 |
| 2011-03-24 | $19.85 | $19.85 | 1,900 |
| 2011-03-23 | $18.83 | $18.83 | 400 |
| 2011-03-22 | $18.83 | $18.83 | 300 |
| 2011-03-21 | $18.84 | $18.84 | 0 |
| 2011-03-18 | $18.84 | $18.84 | 2,100 |
| 2011-03-17 | $18.29 | $18.29 | 200 |
| 2011-03-16 | $18.13 | $18.13 | 1,800 |
| 2011-03-15 | $18.26 | $18.26 | 1,600 |
| 2011-03-14 | $18.26 | $18.26 | 0 |
| 2011-03-11 | $18.26 | $18.26 | 0 |
| 2011-03-10 | $18.26 | $18.26 | 0 |
| 2011-03-09 | $18.26 | $18.26 | 1,600 |
| 2011-03-08 | $18.26 | $18.26 | 0 |
| 2011-03-07 | $18.26 | $18.26 | 0 |
| 2011-03-04 | $18.26 | $18.26 | 0 |
| 2011-03-03 | $18.26 | $18.26 | 700 |
| 2011-03-02 | $17.77 | $17.77 | 3,700 |
| 2011-03-01 | $17.44 | $17.44 | 300 |
| 2011-02-28 | $17.40 | $17.40 | 0 |
| 2011-02-25 | $17.40 | $17.40 | 900 |
| 2011-02-24 | $17.00 | $17.00 | 14,000 |
| 2011-02-23 | $17.00 | $17.00 | 3,000 |
| 2011-02-22 | $17.80 | $17.80 | 4,300 |
| 2011-02-18 | $17.43 | $17.43 | 0 |
| 2011-02-17 | $17.43 | $17.43 | 700 |
| 2011-02-16 | $17.43 | $17.43 | 1,000 |
| 2011-02-15 | $17.25 | $17.25 | 600 |
| 2011-02-14 | $17.56 | $17.56 | 2,300 |
| 2011-02-11 | $17.24 | $17.24 | 0 |
| 2011-02-10 | $17.24 | $17.24 | 900 |
| 2011-02-09 | $17.37 | $17.37 | 1,400 |
| 2011-02-08 | $17.85 | $17.85 | 1,200 |
| 2011-02-07 | $17.69 | $17.69 | 6,600 |
| 2011-02-04 | $17.65 | $17.65 | 0 |
| 2011-02-03 | $17.65 | $17.65 | 0 |
| 2011-02-02 | $17.65 | $17.65 | 4,000 |
| 2011-02-01 | $17.65 | $17.65 | 1,700 |
| 2011-01-31 | $17.65 | $17.65 | 0 |
| 2011-01-28 | $17.65 | $17.65 | 800 |
| 2011-01-27 | $18.37 | $18.37 | 3,800 |
| 2011-01-26 | $18.34 | $18.34 | 800 |