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 | $17.70 | $19.05 | 65,100 |
| 2011-12-29 | $17.50 | $18.83 | 69,600 |
| 2011-12-28 | $17.34 | $18.66 | 24,400 |
| 2011-12-27 | $17.25 | $18.56 | 53,200 |
| 2011-12-23 | $17.25 | $18.56 | 57,100 |
| 2011-12-22 | $17.00 | $18.29 | 66,300 |
| 2011-12-21 | $16.63 | $17.90 | 50,600 |
| 2011-12-20 | $16.88 | $18.16 | 76,800 |
| 2011-12-19 | $15.92 | $17.13 | 202,600 |
| 2011-12-16 | $16.28 | $17.52 | 84,400 |
| 2011-12-15 | $16.23 | $17.46 | 49,100 |
| 2011-12-14 | $16.24 | $17.48 | 61,600 |
| 2011-12-13 | $16.46 | $17.71 | 92,500 |
| 2011-12-12 | $17.20 | $18.51 | 74,400 |
| 2011-12-09 | $18.10 | $19.48 | 108,900 |
| 2011-12-08 | $17.41 | $18.73 | 51,900 |
| 2011-12-07 | $17.93 | $19.29 | 40,900 |
| 2011-12-06 | $17.87 | $19.23 | 71,000 |
| 2011-12-05 | $18.04 | $19.41 | 68,500 |
| 2011-12-02 | $17.69 | $19.04 | 39,000 |
| 2011-12-01 | $17.75 | $19.10 | 67,300 |
| 2011-11-30 | $17.85 | $19.21 | 173,800 |
| 2011-11-29 | $16.73 | $18.00 | 84,000 |
| 2011-11-28 | $16.77 | $18.05 | 36,000 |
| 2011-11-25 | $15.94 | $17.15 | 64,900 |
| 2011-11-23 | $15.83 | $17.03 | 51,300 |
| 2011-11-22 | $16.43 | $17.68 | 55,900 |
| 2011-11-21 | $16.32 | $17.56 | 83,300 |
| 2011-11-18 | $16.51 | $17.77 | 56,200 |
| 2011-11-17 | $16.60 | $17.86 | 118,800 |
| 2011-11-16 | $16.80 | $18.08 | 55,500 |
| 2011-11-15 | $16.76 | $18.04 | 57,400 |
| 2011-11-14 | $17.23 | $18.54 | 32,600 |
| 2011-11-11 | $17.21 | $18.52 | 86,000 |
| 2011-11-10 | $17.05 | $18.35 | 50,500 |
| 2011-11-09 | $17.12 | $18.42 | 36,600 |
| 2011-11-08 | $17.90 | $19.26 | 133,900 |
| 2011-11-07 | $17.53 | $18.86 | 53,200 |
| 2011-11-04 | $17.07 | $18.37 | 40,200 |
| 2011-11-03 | $17.65 | $18.99 | 76,900 |
| 2011-11-02 | $17.50 | $18.83 | 67,900 |
| 2011-11-01 | $16.94 | $18.23 | 77,200 |
| 2011-10-31 | $17.60 | $18.94 | 30,200 |
| 2011-10-28 | $18.07 | $19.44 | 54,700 |
| 2011-10-27 | $18.05 | $19.42 | 61,400 |
| 2011-10-26 | $16.95 | $18.24 | 40,700 |
| 2011-10-25 | $16.70 | $17.97 | 39,400 |
| 2011-10-24 | $16.85 | $18.13 | 75,900 |
| 2011-10-21 | $16.65 | $17.92 | 32,800 |
| 2011-10-20 | $16.11 | $17.34 | 28,600 |
| 2011-10-19 | $16.52 | $17.78 | 34,600 |
| 2011-10-18 | $16.99 | $18.28 | 52,100 |
| 2011-10-17 | $16.43 | $17.68 | 40,000 |
| 2011-10-14 | $16.94 | $18.23 | 38,000 |
| 2011-10-13 | $17.00 | $18.29 | 27,000 |
| 2011-10-12 | $17.25 | $18.56 | 36,600 |
| 2011-10-11 | $16.99 | $18.28 | 25,700 |
| 2011-10-10 | $17.23 | $18.54 | 48,300 |
| 2011-10-07 | $16.50 | $17.76 | 47,400 |
| 2011-10-06 | $16.85 | $18.13 | 45,900 |
| 2011-10-05 | $16.57 | $17.83 | 36,400 |
| 2011-10-04 | $16.23 | $17.46 | 153,300 |
| 2011-10-03 | $16.48 | $17.73 | 46,000 |
| 2011-09-30 | $16.40 | $17.65 | 61,000 |
| 2011-09-29 | $16.45 | $17.70 | 47,300 |
| 2011-09-28 | $17.05 | $18.35 | 51,500 |
| 2011-09-27 | $17.23 | $18.54 | 55,400 |
| 2011-09-26 | $16.30 | $17.54 | 39,700 |
| 2011-09-23 | $16.03 | $17.25 | 37,700 |
| 2011-09-22 | $15.86 | $17.07 | 47,800 |
| 2011-09-21 | $16.92 | $18.21 | 52,000 |
| 2011-09-20 | $18.00 | $19.37 | 25,500 |
| 2011-09-19 | $18.30 | $19.69 | 28,600 |
| 2011-09-16 | $18.94 | $20.38 | 24,200 |
| 2011-09-15 | $19.41 | $20.89 | 24,500 |
| 2011-09-14 | $19.05 | $20.50 | 21,000 |
| 2011-09-13 | $19.30 | $20.35 | 45,100 |
| 2011-09-12 | $19.01 | $20.05 | 23,200 |
| 2011-09-09 | $19.65 | $20.72 | 27,300 |
| 2011-09-08 | $20.28 | $21.39 | 221,600 |
| 2011-09-07 | $20.50 | $21.62 | 43,400 |
| 2011-09-06 | $19.85 | $20.93 | 48,400 |
| 2011-09-02 | $20.29 | $21.40 | 31,100 |
| 2011-09-01 | $20.64 | $21.77 | 69,500 |
| 2011-08-31 | $20.85 | $21.99 | 46,700 |
| 2011-08-30 | $20.04 | $21.13 | 55,900 |
| 2011-08-29 | $19.88 | $20.97 | 23,900 |
| 2011-08-26 | $19.14 | $20.19 | 29,300 |
| 2011-08-25 | $18.67 | $19.69 | 34,800 |
| 2011-08-24 | $19.17 | $20.22 | 23,200 |
| 2011-08-23 | $19.05 | $20.09 | 26,900 |
| 2011-08-22 | $18.82 | $19.85 | 35,200 |
| 2011-08-19 | $19.00 | $20.04 | 31,600 |
| 2011-08-18 | $18.64 | $19.66 | 99,800 |
| 2011-08-17 | $19.25 | $20.30 | 61,400 |
| 2011-08-16 | $19.42 | $20.48 | 128,500 |
| 2011-08-15 | $19.75 | $20.83 | 56,900 |
| 2011-08-12 | $19.18 | $20.23 | 59,400 |
| 2011-08-11 | $18.98 | $20.02 | 121,700 |
| 2011-08-10 | $18.15 | $19.14 | 50,600 |
| 2011-08-09 | $18.70 | $19.72 | 108,200 |
| 2011-08-08 | $17.92 | $18.90 | 62,000 |
| 2011-08-05 | $19.94 | $21.03 | 54,800 |
| 2011-08-04 | $19.31 | $20.36 | 76,200 |
| 2011-08-03 | $21.27 | $22.43 | 47,400 |
| 2011-08-02 | $21.44 | $22.61 | 52,900 |
| 2011-08-01 | $21.80 | $22.99 | 71,300 |
| 2011-07-29 | $21.79 | $22.98 | 297,900 |
| 2011-07-28 | $21.39 | $22.56 | 194,600 |
| 2011-07-27 | $21.17 | $22.33 | 215,400 |
| 2011-07-26 | $21.63 | $22.81 | 72,500 |
| 2011-07-25 | $21.55 | $22.73 | 101,600 |
| 2011-07-22 | $21.49 | $22.66 | 36,600 |
| 2011-07-21 | $21.56 | $22.74 | 23,500 |
| 2011-07-20 | $20.94 | $22.08 | 27,700 |
| 2011-07-19 | $20.97 | $22.12 | 49,800 |
| 2011-07-18 | $20.50 | $21.62 | 26,200 |
| 2011-07-15 | $21.28 | $22.44 | 24,600 |
| 2011-07-14 | $21.27 | $22.43 | 19,400 |
| 2011-07-13 | $21.16 | $22.32 | 32,600 |
| 2011-07-12 | $20.75 | $21.88 | 69,300 |
| 2011-07-11 | $20.67 | $21.80 | 25,100 |
| 2011-07-08 | $21.00 | $22.15 | 49,300 |
| 2011-07-07 | $21.74 | $22.93 | 85,700 |
| 2011-07-06 | $21.47 | $22.64 | 64,200 |
| 2011-07-05 | $21.99 | $23.19 | 36,100 |
| 2011-07-01 | $21.68 | $22.86 | 25,400 |
| 2011-06-30 | $21.40 | $22.57 | 47,600 |
| 2011-06-29 | $21.10 | $22.25 | 53,000 |
| 2011-06-28 | $20.74 | $21.87 | 30,800 |
| 2011-06-27 | $20.69 | $21.82 | 95,100 |
| 2011-06-24 | $19.99 | $21.08 | 26,000 |
| 2011-06-23 | $20.09 | $21.19 | 31,300 |
| 2011-06-22 | $19.95 | $21.04 | 101,900 |
| 2011-06-21 | $20.42 | $21.54 | 29,100 |
| 2011-06-20 | $20.25 | $21.36 | 61,100 |
| 2011-06-17 | $20.20 | $21.30 | 25,700 |
| 2011-06-16 | $19.85 | $20.93 | 66,700 |
| 2011-06-15 | $19.99 | $21.08 | 22,800 |
| 2011-06-14 | $20.60 | $21.73 | 33,900 |
| 2011-06-13 | $20.41 | $21.52 | 24,100 |
| 2011-06-10 | $20.63 | $21.76 | 41,200 |
| 2011-06-09 | $21.14 | $22.29 | 36,800 |
| 2011-06-08 | $21.26 | $22.42 | 30,600 |
| 2011-06-07 | $21.05 | $22.20 | 29,200 |
| 2011-06-06 | $20.88 | $22.02 | 112,100 |
| 2011-06-03 | $21.22 | $22.38 | 66,800 |
| 2011-06-02 | $21.49 | $22.66 | 54,000 |
| 2011-06-01 | $21.09 | $22.24 | 63,800 |
| 2011-05-31 | $21.49 | $22.66 | 34,700 |
| 2011-05-27 | $20.71 | $21.84 | 142,700 |
| 2011-05-26 | $20.54 | $21.66 | 35,300 |
| 2011-05-25 | $19.95 | $21.04 | 64,900 |
| 2011-05-24 | $20.45 | $21.57 | 57,100 |
| 2011-05-23 | $19.85 | $20.93 | 28,900 |
| 2011-05-20 | $20.32 | $21.43 | 36,900 |
| 2011-05-19 | $20.70 | $21.83 | 189,400 |
| 2011-05-18 | $20.35 | $21.46 | 41,000 |
| 2011-05-17 | $20.25 | $21.36 | 40,800 |
| 2011-05-16 | $20.27 | $21.38 | 61,800 |
| 2011-05-13 | $19.93 | $21.02 | 39,600 |
| 2011-05-12 | $20.42 | $21.54 | 27,300 |
| 2011-05-11 | $20.56 | $21.68 | 37,300 |
| 2011-05-10 | $21.11 | $22.26 | 37,500 |
| 2011-05-09 | $21.25 | $22.41 | 68,500 |
| 2011-05-06 | $21.31 | $22.47 | 43,000 |
| 2011-05-05 | $21.20 | $22.36 | 27,700 |
| 2011-05-04 | $21.65 | $22.83 | 35,700 |
| 2011-05-03 | $21.76 | $22.95 | 91,600 |
| 2011-05-02 | $22.26 | $23.48 | 55,000 |
| 2011-04-29 | $22.40 | $23.62 | 50,700 |
| 2011-04-28 | $21.87 | $23.06 | 48,800 |
| 2011-04-27 | $21.42 | $22.59 | 38,600 |
| 2011-04-26 | $21.45 | $22.62 | 50,000 |
| 2011-04-25 | $21.13 | $22.28 | 38,800 |
| 2011-04-21 | $21.38 | $22.55 | 74,500 |
| 2011-04-20 | $20.85 | $21.99 | 198,600 |
| 2011-04-19 | $19.85 | $20.93 | 70,200 |
| 2011-04-18 | $19.21 | $20.26 | 82,400 |
| 2011-04-15 | $19.93 | $21.02 | 34,200 |
| 2011-04-14 | $19.82 | $20.90 | 76,300 |
| 2011-04-13 | $20.10 | $21.20 | 121,300 |
| 2011-04-12 | $20.27 | $21.38 | 53,800 |
| 2011-04-11 | $20.48 | $21.60 | 45,300 |
| 2011-04-08 | $20.53 | $21.65 | 50,900 |
| 2011-04-07 | $20.55 | $21.67 | 59,300 |
| 2011-04-06 | $20.96 | $22.10 | 136,000 |
| 2011-04-05 | $20.72 | $21.85 | 31,200 |
| 2011-04-04 | $20.93 | $22.07 | 48,700 |
| 2011-04-01 | $20.84 | $21.98 | 66,100 |
| 2011-03-31 | $20.30 | $21.41 | 101,800 |
| 2011-03-30 | $20.85 | $21.99 | 24,900 |
| 2011-03-29 | $20.56 | $21.14 | 57,000 |
| 2011-03-28 | $19.67 | $20.23 | 62,300 |
| 2011-03-25 | $19.56 | $20.12 | 34,400 |
| 2011-03-24 | $19.75 | $20.31 | 71,300 |
| 2011-03-23 | $19.15 | $19.69 | 26,200 |
| 2011-03-22 | $18.85 | $19.39 | 17,300 |
| 2011-03-21 | $18.82 | $19.35 | 28,500 |
| 2011-03-18 | $18.50 | $19.03 | 51,400 |
| 2011-03-17 | $18.37 | $18.89 | 40,900 |
| 2011-03-16 | $17.89 | $18.40 | 64,000 |
| 2011-03-15 | $18.17 | $18.69 | 28,800 |
| 2011-03-14 | $19.30 | $19.85 | 21,000 |
| 2011-03-11 | $19.33 | $19.88 | 84,300 |
| 2011-03-10 | $18.56 | $19.09 | 51,300 |
| 2011-03-09 | $19.74 | $20.30 | 41,900 |
| 2011-03-08 | $18.50 | $19.03 | 43,800 |
| 2011-03-07 | $18.50 | $19.03 | 29,300 |
| 2011-03-04 | $18.10 | $18.61 | 112,200 |
| 2011-03-03 | $18.42 | $18.94 | 55,800 |
| 2011-03-02 | $18.21 | $18.73 | 69,700 |
| 2011-03-01 | $17.54 | $18.04 | 45,500 |
| 2011-02-28 | $17.71 | $18.21 | 28,600 |
| 2011-02-25 | $17.36 | $17.85 | 24,900 |
| 2011-02-24 | $17.02 | $17.50 | 32,600 |
| 2011-02-23 | $17.00 | $17.48 | 255,900 |
| 2011-02-22 | $17.13 | $17.62 | 38,700 |
| 2011-02-18 | $17.65 | $18.15 | 39,100 |
| 2011-02-17 | $17.60 | $18.10 | 48,100 |
| 2011-02-16 | $17.33 | $17.82 | 43,600 |
| 2011-02-15 | $17.20 | $17.69 | 53,600 |
| 2011-02-14 | $17.51 | $18.01 | 34,600 |
| 2011-02-11 | $17.59 | $18.09 | 38,800 |
| 2011-02-10 | $17.20 | $17.69 | 74,800 |
| 2011-02-09 | $17.51 | $18.01 | 48,700 |
| 2011-02-08 | $18.13 | $18.65 | 108,800 |
| 2011-02-07 | $17.77 | $18.27 | 32,400 |
| 2011-02-04 | $18.24 | $18.76 | 31,000 |
| 2011-02-03 | $18.27 | $18.79 | 84,200 |
| 2011-02-02 | $18.20 | $18.72 | 33,500 |
| 2011-02-01 | $17.80 | $18.31 | 42,800 |
| 2011-01-31 | $17.27 | $17.76 | 36,800 |
| 2011-01-28 | $17.58 | $18.08 | 53,100 |
| 2011-01-27 | $18.35 | $18.87 | 958,200 |
| 2011-01-26 | $18.27 | $18.79 | 47,800 |
| 2011-01-25 | $18.10 | $18.61 | 32,400 |
| 2011-01-24 | $18.45 | $18.97 | 26,800 |
| 2011-01-21 | $18.20 | $18.72 | 28,400 |
| 2011-01-20 | $17.80 | $18.31 | 147,100 |
| 2011-01-19 | $18.12 | $18.63 | 40,900 |
| 2011-01-18 | $19.06 | $19.60 | 32,800 |
| 2011-01-14 | $19.40 | $19.95 | 75,600 |
| 2011-01-13 | $19.15 | $19.69 | 32,800 |
| 2011-01-12 | $19.36 | $19.91 | 23,600 |
| 2011-01-11 | $19.20 | $19.75 | 85,800 |
| 2011-01-10 | $19.20 | $19.75 | 18,800 |
| 2011-01-07 | $19.21 | $19.76 | 27,300 |
| 2011-01-06 | $19.27 | $19.82 | 49,100 |
| 2011-01-05 | $19.55 | $20.11 | 47,000 |
| 2011-01-04 | $19.85 | $20.41 | 37,000 |
| 2011-01-03 | $20.49 | $21.07 | 25,600 |