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
- 2010-08-05 to 2026-08-28
- 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 | $15.40 | $15.40 | 1,320 |
| 2011-12-29 | $15.60 | $15.60 | 44 |
| 2011-12-28 | $15.60 | $15.60 | 965 |
| 2011-12-27 | $17.60 | $17.60 | 620 |
| 2011-12-23 | $17.50 | $17.50 | 350 |
| 2011-12-22 | $17.70 | $17.70 | 20 |
| 2011-12-21 | $18.20 | $18.20 | 1,069 |
| 2011-12-20 | $18.90 | $18.90 | 760 |
| 2011-12-19 | $18.50 | $18.50 | 689 |
| 2011-12-16 | $17.60 | $17.60 | 0 |
| 2011-12-15 | $17.60 | $17.60 | 0 |
| 2011-12-14 | $17.60 | $17.60 | 0 |
| 2011-12-13 | $17.60 | $17.60 | 10 |
| 2011-12-12 | $18.50 | $18.50 | 330 |
| 2011-12-09 | $18.30 | $18.30 | 30 |
| 2011-12-08 | $19.00 | $19.00 | 260 |
| 2011-12-07 | $19.00 | $19.00 | 25 |
| 2011-12-06 | $19.00 | $19.00 | 0 |
| 2011-12-05 | $19.00 | $19.00 | 3,150 |
| 2011-12-02 | $19.00 | $19.00 | 2,685 |
| 2011-12-01 | $20.30 | $20.30 | 120 |
| 2011-11-30 | $20.00 | $20.00 | 290 |
| 2011-11-29 | $19.20 | $19.20 | 70 |
| 2011-11-28 | $19.30 | $19.30 | 194 |
| 2011-11-25 | $17.10 | $17.10 | 100 |
| 2011-11-23 | $18.30 | $18.30 | 0 |
| 2011-11-22 | $18.30 | $18.30 | 231 |
| 2011-11-21 | $17.60 | $17.60 | 440 |
| 2011-11-18 | $18.90 | $18.90 | 3,932 |
| 2011-11-17 | $17.80 | $17.80 | 5,150 |
| 2011-11-16 | $20.28 | $20.28 | 560 |
| 2011-11-15 | $22.00 | $22.00 | 10 |
| 2011-11-14 | $20.50 | $20.50 | 58 |
| 2011-11-11 | $21.20 | $21.20 | 0 |
| 2011-11-10 | $21.20 | $21.20 | 0 |
| 2011-11-09 | $21.20 | $21.20 | 199 |
| 2011-11-08 | $21.60 | $21.60 | 90 |
| 2011-11-07 | $22.40 | $22.40 | 0 |
| 2011-11-04 | $22.40 | $22.40 | 245 |
| 2011-11-03 | $22.80 | $22.80 | 303 |
| 2011-11-02 | $22.90 | $22.90 | 20 |
| 2011-11-01 | $21.00 | $21.00 | 146 |
| 2011-10-31 | $23.80 | $23.80 | 63 |
| 2011-10-28 | $23.50 | $23.50 | 453 |
| 2011-10-27 | $22.40 | $22.40 | 123 |
| 2011-10-26 | $23.60 | $23.60 | 10 |
| 2011-10-25 | $21.10 | $21.10 | 70 |
| 2011-10-24 | $22.30 | $22.30 | 100 |
| 2011-10-21 | $22.20 | $22.20 | 182 |
| 2011-10-20 | $22.00 | $22.00 | 202 |
| 2011-10-19 | $23.40 | $23.40 | 7 |
| 2011-10-18 | $22.20 | $22.20 | 77 |
| 2011-10-17 | $22.00 | $22.00 | 970 |
| 2011-10-14 | $22.00 | $22.00 | 506 |
| 2011-10-13 | $21.20 | $21.20 | 134 |
| 2011-10-12 | $20.70 | $20.70 | 250 |
| 2011-10-11 | $19.80 | $19.80 | 60 |
| 2011-10-10 | $18.70 | $18.70 | 160 |
| 2011-10-07 | $18.60 | $18.60 | 10 |
| 2011-10-06 | $18.80 | $18.80 | 552 |
| 2011-10-05 | $17.20 | $17.20 | 77 |
| 2011-10-04 | $17.90 | $17.90 | 100 |
| 2011-10-03 | $17.10 | $17.10 | 180 |
| 2011-09-30 | $16.80 | $16.80 | 100 |
| 2011-09-29 | $16.70 | $16.70 | 642 |
| 2011-09-28 | $19.00 | $19.00 | 196 |
| 2011-09-27 | $19.60 | $19.60 | 155 |
| 2011-09-26 | $18.20 | $18.20 | 299 |
| 2011-09-23 | $19.50 | $19.50 | 1,261 |
| 2011-09-22 | $18.00 | $18.00 | 703 |
| 2011-09-21 | $20.50 | $20.50 | 625 |
| 2011-09-20 | $19.50 | $19.50 | 391 |
| 2011-09-19 | $20.40 | $20.40 | 635 |
| 2011-09-16 | $20.70 | $20.70 | 20 |
| 2011-09-15 | $20.70 | $20.70 | 855 |
| 2011-09-14 | $21.00 | $21.00 | 791 |
| 2011-09-13 | $21.40 | $21.40 | 326 |
| 2011-09-12 | $22.20 | $22.20 | 1,691 |
| 2011-09-09 | $22.40 | $22.40 | 104 |
| 2011-09-08 | $22.18 | $22.18 | 30 |
| 2011-09-07 | $22.50 | $22.50 | 270 |
| 2011-09-06 | $24.00 | $24.00 | 40 |
| 2011-09-02 | $23.00 | $23.00 | 109 |
| 2011-09-01 | $23.95 | $23.95 | 365 |
| 2011-08-31 | $26.30 | $26.30 | 1,630 |
| 2011-08-30 | $24.70 | $24.70 | 254 |
| 2011-08-29 | $24.20 | $24.20 | 685 |
| 2011-08-26 | $23.00 | $23.00 | 105 |
| 2011-08-25 | $22.90 | $22.90 | 100 |
| 2011-08-24 | $23.50 | $23.50 | 137 |
| 2011-08-23 | $24.10 | $24.10 | 2,987 |
| 2011-08-22 | $24.02 | $24.02 | 146 |
| 2011-08-19 | $23.00 | $23.00 | 493 |
| 2011-08-18 | $22.50 | $22.50 | 271 |
| 2011-08-17 | $23.60 | $23.60 | 807 |
| 2011-08-16 | $24.20 | $24.20 | 79 |
| 2011-08-15 | $24.80 | $24.80 | 2,450 |
| 2011-08-12 | $22.80 | $22.80 | 170 |
| 2011-08-11 | $23.20 | $23.20 | 496 |
| 2011-08-10 | $25.50 | $25.50 | 2,185 |
| 2011-08-09 | $22.70 | $22.70 | 15,624 |
| 2011-08-08 | $28.30 | $28.30 | 1,525 |
| 2011-08-05 | $30.00 | $30.00 | 313 |
| 2011-08-04 | $30.30 | $30.30 | 1,502 |
| 2011-08-03 | $33.30 | $33.30 | 475 |
| 2011-08-02 | $35.20 | $35.20 | 2,998 |
| 2011-08-01 | $35.40 | $35.40 | 730 |
| 2011-07-29 | $34.60 | $34.60 | 350 |
| 2011-07-28 | $34.60 | $34.60 | 355 |
| 2011-07-27 | $35.50 | $35.50 | 541 |
| 2011-07-26 | $36.90 | $36.90 | 300 |
| 2011-07-25 | $36.20 | $36.20 | 320 |
| 2011-07-22 | $35.70 | $35.70 | 2,310 |
| 2011-07-21 | $35.60 | $35.60 | 195 |
| 2011-07-20 | $35.10 | $35.10 | 630 |
| 2011-07-19 | $35.00 | $35.00 | 2,033 |
| 2011-07-18 | $35.60 | $35.60 | 2,630 |
| 2011-07-15 | $39.70 | $39.70 | 315 |
| 2011-07-14 | $38.80 | $38.80 | 270 |
| 2011-07-13 | $40.50 | $40.50 | 452 |
| 2011-07-12 | $42.70 | $42.70 | 4,400 |
| 2011-07-11 | $41.50 | $41.50 | 5,386 |
| 2011-07-08 | $38.90 | $38.90 | 230 |
| 2011-07-07 | $38.00 | $38.00 | 1,400 |
| 2011-07-06 | $36.80 | $36.80 | 118 |
| 2011-07-05 | $37.40 | $37.40 | 1,536 |
| 2011-07-01 | $35.10 | $35.10 | 515 |
| 2011-06-30 | $35.80 | $35.80 | 20 |
| 2011-06-29 | $34.90 | $34.90 | 657 |
| 2011-06-28 | $34.90 | $34.90 | 60 |
| 2011-06-27 | $34.70 | $34.70 | 232 |
| 2011-06-24 | $33.90 | $33.90 | 630 |
| 2011-06-23 | $33.50 | $33.50 | 1,207 |
| 2011-06-22 | $33.25 | $33.25 | 1,591 |
| 2011-06-21 | $34.10 | $34.10 | 1,719 |
| 2011-06-20 | $31.10 | $31.10 | 107 |
| 2011-06-17 | $30.46 | $30.46 | 491 |
| 2011-06-16 | $30.50 | $30.50 | 345 |
| 2011-06-15 | $31.10 | $31.10 | 1,570 |
| 2011-06-14 | $33.10 | $33.10 | 2,596 |
| 2011-06-13 | $34.80 | $34.80 | 1,800 |
| 2011-06-10 | $33.00 | $33.00 | 315 |
| 2011-06-09 | $33.80 | $33.80 | 956 |
| 2011-06-08 | $34.50 | $34.50 | 853 |
| 2011-06-07 | $34.80 | $34.80 | 908 |
| 2011-06-06 | $33.80 | $33.80 | 10,352 |
| 2011-06-03 | $37.10 | $37.10 | 981 |
| 2011-06-02 | $37.60 | $37.60 | 487 |
| 2011-06-01 | $38.32 | $38.32 | 974 |
| 2011-05-31 | $39.70 | $39.70 | 1,747 |
| 2011-05-27 | $38.10 | $38.10 | 2,614 |
| 2011-05-26 | $38.20 | $38.20 | 2,762 |
| 2011-05-25 | $41.40 | $41.40 | 2,305 |
| 2011-05-24 | $44.00 | $44.00 | 2,026 |
| 2011-05-23 | $41.80 | $41.80 | 1,765 |
| 2011-05-20 | $43.50 | $43.50 | 1,004 |
| 2011-05-19 | $44.00 | $44.00 | 855 |
| 2011-05-18 | $45.70 | $45.70 | 1,759 |
| 2011-05-17 | $46.00 | $46.00 | 5,084 |
| 2011-05-16 | $47.00 | $47.00 | 15,525 |
| 2011-05-13 | $44.60 | $44.60 | 1,265 |
| 2011-05-12 | $45.60 | $45.60 | 6,566 |
| 2011-05-11 | $45.00 | $45.00 | 5,102 |
| 2011-05-10 | $46.60 | $46.60 | 26,364 |
| 2011-05-09 | $43.00 | $43.00 | 7,259 |
| 2011-05-06 | $44.60 | $44.60 | 17,832 |
| 2011-05-05 | $42.30 | $42.30 | 14,203 |
| 2011-05-04 | $45.60 | $45.60 | 27,144 |
| 2011-05-03 | $47.90 | $47.90 | 60,614 |
| 2011-05-02 | $53.10 | $53.10 | 235,059 |
| 2011-04-29 | $34.80 | $34.80 | 75 |
| 2011-04-28 | $33.30 | $33.30 | 10 |
| 2011-04-27 | $34.10 | $34.10 | 150 |
| 2011-04-26 | $36.00 | $36.00 | 0 |
| 2011-04-25 | $36.00 | $36.00 | 0 |
| 2011-04-21 | $36.00 | $36.00 | 0 |
| 2011-04-20 | $36.00 | $36.00 | 130 |
| 2011-04-19 | $35.80 | $35.80 | 10 |
| 2011-04-18 | $34.10 | $34.10 | 370 |
| 2011-04-15 | $35.24 | $35.24 | 170 |
| 2011-04-14 | $33.50 | $33.50 | 220 |
| 2011-04-13 | $35.90 | $35.90 | 0 |
| 2011-04-12 | $35.90 | $35.90 | 159 |
| 2011-04-11 | $36.90 | $36.90 | 50 |
| 2011-04-08 | $36.00 | $36.00 | 0 |
| 2011-04-07 | $36.00 | $36.00 | 0 |
| 2011-04-06 | $36.00 | $36.00 | 0 |
| 2011-04-05 | $36.00 | $36.00 | 0 |
| 2011-04-04 | $36.00 | $36.00 | 20 |
| 2011-04-01 | $36.70 | $36.70 | 0 |
| 2011-03-31 | $36.70 | $36.70 | 20 |
| 2011-03-30 | $35.60 | $35.60 | 0 |
| 2011-03-29 | $35.60 | $35.60 | 0 |
| 2011-03-28 | $35.60 | $35.60 | 1,931 |
| 2011-03-25 | $32.00 | $32.00 | 0 |
| 2011-03-24 | $32.00 | $32.00 | 132 |
| 2011-03-23 | $31.80 | $31.80 | 0 |
| 2011-03-22 | $31.80 | $31.80 | 0 |
| 2011-03-21 | $31.80 | $31.80 | 400 |
| 2011-03-18 | $31.60 | $31.60 | 535 |
| 2011-03-17 | $32.80 | $32.80 | 0 |
| 2011-03-16 | $32.80 | $32.80 | 898 |
| 2011-03-15 | $33.90 | $33.90 | 325 |
| 2011-03-14 | $34.70 | $34.70 | 320 |
| 2011-03-11 | $37.80 | $37.80 | 0 |
| 2011-03-10 | $37.80 | $37.80 | 74 |
| 2011-03-09 | $37.30 | $37.30 | 0 |
| 2011-03-08 | $37.70 | $37.70 | 57 |
| 2011-03-07 | $36.50 | $36.50 | 189 |
| 2011-03-04 | $35.90 | $35.90 | 375 |
| 2011-03-03 | $38.00 | $38.00 | 0 |
| 2011-03-02 | $38.00 | $38.00 | 10 |
| 2011-03-01 | $37.60 | $37.60 | 205 |
| 2011-02-28 | $39.30 | $39.30 | 30 |
| 2011-02-25 | $39.40 | $39.40 | 60 |
| 2011-02-24 | $38.90 | $38.90 | 207 |
| 2011-02-23 | $40.20 | $40.20 | 244 |
| 2011-02-22 | $42.00 | $42.00 | 410 |
| 2011-02-18 | $41.50 | $41.50 | 42 |
| 2011-02-17 | $41.50 | $41.50 | 656 |
| 2011-02-16 | $43.10 | $43.10 | 620 |
| 2011-02-15 | $44.20 | $44.20 | 863 |
| 2011-02-14 | $43.20 | $43.20 | 3,072 |
| 2011-02-11 | $41.40 | $41.40 | 30 |
| 2011-02-10 | $41.70 | $41.70 | 60 |
| 2011-02-09 | $40.70 | $40.70 | 395 |
| 2011-02-08 | $37.50 | $37.50 | 0 |
| 2011-02-07 | $37.50 | $37.50 | 60 |
| 2011-02-04 | $35.80 | $35.80 | 0 |
| 2011-02-03 | $35.80 | $35.80 | 232 |
| 2011-02-02 | $36.50 | $36.50 | 250 |
| 2011-02-01 | $36.00 | $36.00 | 370 |
| 2011-01-31 | $36.30 | $36.30 | 2,300 |
| 2011-01-28 | $39.20 | $39.20 | 52 |
| 2011-01-27 | $39.50 | $39.50 | 145 |
| 2011-01-26 | $40.80 | $40.80 | 230 |
| 2011-01-25 | $39.50 | $39.50 | 0 |
| 2011-01-24 | $39.50 | $39.50 | 170 |
| 2011-01-21 | $40.00 | $40.00 | 20 |
| 2011-01-20 | $40.90 | $40.90 | 400 |
| 2011-01-19 | $41.34 | $41.34 | 467 |
| 2011-01-18 | $40.90 | $40.90 | 0 |
| 2011-01-14 | $40.90 | $40.90 | 10 |
| 2011-01-13 | $40.90 | $40.90 | 100 |
| 2011-01-12 | $41.90 | $41.90 | 140 |
| 2011-01-11 | $40.60 | $40.60 | 160 |
| 2011-01-10 | $41.10 | $41.10 | 130 |
| 2011-01-07 | $41.10 | $41.10 | 40 |
| 2011-01-06 | $41.50 | $41.50 | 430 |
| 2011-01-05 | $44.00 | $44.00 | 260 |
| 2011-01-04 | $42.00 | $42.00 | 50 |
| 2011-01-03 | $39.70 | $39.70 | 1,100 |