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
- 2009-05-05 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 | $24.00 | $24.00 | 177 |
| 2011-12-29 | $27.00 | $27.00 | 62 |
| 2011-12-28 | $24.00 | $24.00 | 16 |
| 2011-12-27 | $27.00 | $27.00 | 104 |
| 2011-12-23 | $27.30 | $27.30 | 113 |
| 2011-12-22 | $28.20 | $28.20 | 50 |
| 2011-12-21 | $30.00 | $30.00 | 26 |
| 2011-12-20 | $24.00 | $24.00 | 1,029 |
| 2011-12-19 | $25.20 | $25.20 | 1,167 |
| 2011-12-16 | $34.50 | $34.50 | 64 |
| 2011-12-15 | $33.00 | $33.00 | 228 |
| 2011-12-14 | $29.40 | $29.40 | 16 |
| 2011-12-13 | $24.90 | $24.90 | 93 |
| 2011-12-12 | $30.00 | $30.00 | 71 |
| 2011-12-09 | $25.50 | $25.50 | 0 |
| 2011-12-08 | $25.50 | $25.50 | 141 |
| 2011-12-07 | $26.10 | $26.10 | 44 |
| 2011-12-06 | $26.70 | $26.70 | 13 |
| 2011-12-05 | $25.50 | $25.50 | 145 |
| 2011-12-02 | $25.50 | $25.50 | 205 |
| 2011-12-01 | $25.50 | $25.50 | 196 |
| 2011-11-30 | $23.40 | $23.40 | 106 |
| 2011-11-29 | $27.00 | $27.00 | 65 |
| 2011-11-28 | $27.00 | $27.00 | 150 |
| 2011-11-25 | $27.90 | $27.90 | 82 |
| 2011-11-23 | $27.90 | $27.90 | 231 |
| 2011-11-22 | $28.50 | $28.50 | 78 |
| 2011-11-21 | $29.40 | $29.40 | 156 |
| 2011-11-18 | $30.00 | $30.00 | 678 |
| 2011-11-17 | $30.00 | $30.00 | 46 |
| 2011-11-16 | $30.00 | $30.00 | 67 |
| 2011-11-15 | $31.50 | $31.50 | 5 |
| 2011-11-14 | $31.50 | $31.50 | 66 |
| 2011-11-11 | $28.50 | $28.50 | 0 |
| 2011-11-10 | $28.50 | $28.50 | 23 |
| 2011-11-09 | $30.00 | $30.00 | 81 |
| 2011-11-08 | $31.50 | $31.50 | 170 |
| 2011-11-07 | $32.70 | $32.70 | 203 |
| 2011-11-04 | $32.40 | $32.40 | 300 |
| 2011-11-03 | $31.50 | $31.50 | 26 |
| 2011-11-02 | $28.50 | $28.50 | 122 |
| 2011-11-01 | $30.00 | $30.00 | 173 |
| 2011-10-31 | $27.00 | $27.00 | 8 |
| 2011-10-28 | $31.50 | $31.50 | 56 |
| 2011-10-27 | $30.00 | $30.00 | 125 |
| 2011-10-26 | $30.00 | $30.00 | 237 |
| 2011-10-25 | $30.90 | $30.90 | 192 |
| 2011-10-24 | $30.90 | $30.90 | 347 |
| 2011-10-21 | $36.00 | $36.00 | 242 |
| 2011-10-20 | $33.00 | $33.00 | 60 |
| 2011-10-19 | $30.00 | $30.00 | 3 |
| 2011-10-18 | $33.00 | $33.00 | 8 |
| 2011-10-17 | $33.90 | $33.90 | 12 |
| 2011-10-14 | $33.90 | $33.90 | 92 |
| 2011-10-13 | $30.00 | $30.00 | 96 |
| 2011-10-12 | $30.00 | $30.00 | 143 |
| 2011-10-11 | $33.00 | $33.00 | 65 |
| 2011-10-10 | $30.00 | $30.00 | 53 |
| 2011-10-07 | $30.00 | $30.00 | 164 |
| 2011-10-06 | $30.00 | $30.00 | 185 |
| 2011-10-05 | $30.00 | $30.00 | 38 |
| 2011-10-04 | $30.00 | $30.00 | 129 |
| 2011-10-03 | $33.00 | $33.00 | 48 |
| 2011-09-30 | $33.00 | $33.00 | 88 |
| 2011-09-29 | $32.70 | $32.70 | 98 |
| 2011-09-28 | $33.00 | $33.00 | 377 |
| 2011-09-27 | $30.00 | $30.00 | 140 |
| 2011-09-26 | $29.40 | $29.40 | 145 |
| 2011-09-23 | $30.00 | $30.00 | 176 |
| 2011-09-22 | $29.70 | $29.70 | 350 |
| 2011-09-21 | $34.50 | $34.50 | 43 |
| 2011-09-20 | $33.00 | $33.00 | 94 |
| 2011-09-19 | $36.00 | $36.00 | 251 |
| 2011-09-16 | $36.60 | $36.60 | 282 |
| 2011-09-15 | $34.50 | $34.50 | 415 |
| 2011-09-14 | $37.50 | $37.50 | 296 |
| 2011-09-13 | $34.50 | $34.50 | 303 |
| 2011-09-12 | $36.60 | $36.60 | 826 |
| 2011-09-09 | $27.60 | $27.60 | 122 |
| 2011-09-08 | $30.00 | $30.00 | 122 |
| 2011-09-07 | $31.50 | $31.50 | 125 |
| 2011-09-06 | $30.00 | $30.00 | 677 |
| 2011-09-02 | $30.00 | $30.00 | 188 |
| 2011-09-01 | $30.00 | $30.00 | 39 |
| 2011-08-31 | $30.00 | $30.00 | 59 |
| 2011-08-30 | $34.50 | $34.50 | 173 |
| 2011-08-29 | $34.20 | $34.20 | 82 |
| 2011-08-26 | $29.70 | $29.70 | 71 |
| 2011-08-25 | $25.50 | $25.50 | 232 |
| 2011-08-24 | $34.50 | $34.50 | 73 |
| 2011-08-23 | $36.00 | $36.00 | 140 |
| 2011-08-22 | $36.00 | $36.00 | 490 |
| 2011-08-19 | $33.00 | $33.00 | 268 |
| 2011-08-18 | $30.00 | $30.00 | 370 |
| 2011-08-17 | $33.00 | $33.00 | 427 |
| 2011-08-16 | $36.90 | $36.90 | 154 |
| 2011-08-15 | $39.00 | $39.00 | 161 |
| 2011-08-12 | $39.00 | $39.00 | 143 |
| 2011-08-11 | $40.50 | $40.50 | 89 |
| 2011-08-10 | $39.00 | $39.00 | 523 |
| 2011-08-09 | $38.70 | $38.70 | 208 |
| 2011-08-08 | $39.90 | $39.90 | 478 |
| 2011-08-05 | $38.40 | $38.40 | 412 |
| 2011-08-04 | $44.40 | $44.40 | 138 |
| 2011-08-03 | $47.40 | $47.40 | 307 |
| 2011-08-02 | $48.00 | $48.00 | 93 |
| 2011-08-01 | $48.00 | $48.00 | 290 |
| 2011-07-29 | $48.00 | $48.00 | 357 |
| 2011-07-28 | $47.10 | $47.10 | 310 |
| 2011-07-27 | $44.40 | $44.40 | 894 |
| 2011-07-26 | $42.00 | $42.00 | 522 |
| 2011-07-25 | $48.00 | $48.00 | 1,048 |
| 2011-07-22 | $50.40 | $50.40 | 638 |
| 2011-07-21 | $46.50 | $46.50 | 785 |
| 2011-07-20 | $48.00 | $48.00 | 1,716 |
| 2011-07-19 | $36.90 | $36.90 | 245 |
| 2011-07-18 | $35.70 | $35.70 | 334 |
| 2011-07-15 | $35.70 | $35.70 | 646 |
| 2011-07-14 | $36.00 | $36.00 | 1,080 |
| 2011-07-13 | $29.40 | $29.40 | 91 |
| 2011-07-12 | $29.70 | $29.70 | 118 |
| 2011-07-11 | $30.00 | $30.00 | 121 |
| 2011-07-08 | $30.60 | $30.60 | 1,475 |
| 2011-07-07 | $29.70 | $29.70 | 336 |
| 2011-07-06 | $30.00 | $30.00 | 1,699 |
| 2011-07-05 | $29.70 | $29.70 | 506 |
| 2011-07-01 | $28.50 | $28.50 | 661 |
| 2011-06-30 | $26.40 | $26.40 | 1,981 |
| 2011-06-29 | $29.10 | $29.10 | 381 |
| 2011-06-28 | $25.50 | $25.50 | 311 |
| 2011-06-27 | $25.80 | $25.80 | 571 |
| 2011-06-24 | $21.30 | $21.30 | 189 |
| 2011-06-23 | $21.30 | $21.30 | 155 |
| 2011-06-22 | $21.30 | $21.30 | 268 |
| 2011-06-21 | $21.00 | $21.00 | 209 |
| 2011-06-20 | $21.00 | $21.00 | 289 |
| 2011-06-17 | $21.00 | $21.00 | 111 |
| 2011-06-16 | $21.00 | $21.00 | 170 |
| 2011-06-15 | $24.00 | $24.00 | 232 |
| 2011-06-14 | $23.40 | $23.40 | 452 |
| 2011-06-13 | $24.00 | $24.00 | 568 |
| 2011-06-10 | $23.70 | $23.70 | 70 |
| 2011-06-09 | $19.50 | $19.50 | 1,288 |
| 2011-06-08 | $25.50 | $25.50 | 315 |
| 2011-06-07 | $25.20 | $25.20 | 467 |
| 2011-06-06 | $25.50 | $25.50 | 191 |
| 2011-06-03 | $24.00 | $24.00 | 532 |
| 2011-06-02 | $22.50 | $22.50 | 164 |
| 2011-06-01 | $23.40 | $23.40 | 821 |
| 2011-05-31 | $21.00 | $21.00 | 6,822 |
| 2011-05-27 | $22.20 | $22.20 | 82 |
| 2011-05-26 | $21.90 | $21.90 | 25 |
| 2011-05-25 | $21.90 | $21.90 | 279 |
| 2011-05-24 | $22.80 | $22.80 | 96 |
| 2011-05-23 | $21.90 | $21.90 | 465 |
| 2011-05-20 | $24.30 | $24.30 | 334 |
| 2011-05-19 | $24.30 | $24.30 | 186 |
| 2011-05-18 | $24.00 | $24.00 | 401 |
| 2011-05-17 | $24.90 | $24.90 | 206 |
| 2011-05-16 | $24.90 | $24.90 | 519 |
| 2011-05-13 | $24.30 | $24.30 | 759 |
| 2011-05-12 | $26.40 | $26.40 | 1,015 |
| 2011-05-11 | $26.70 | $26.70 | 3,308 |
| 2011-05-10 | $30.00 | $30.00 | 6,223 |
| 2011-05-09 | $26.40 | $26.40 | 670 |
| 2011-05-06 | $25.50 | $25.50 | 170 |
| 2011-05-05 | $25.50 | $25.50 | 59 |
| 2011-05-04 | $25.20 | $25.20 | 100 |
| 2011-05-03 | $27.00 | $27.00 | 46 |
| 2011-05-02 | $24.00 | $24.00 | 107 |
| 2011-04-29 | $26.40 | $26.40 | 118 |
| 2011-04-28 | $27.60 | $27.60 | 110 |
| 2011-04-27 | $24.90 | $24.90 | 65 |
| 2011-04-26 | $24.00 | $24.00 | 333 |
| 2011-04-25 | $27.00 | $27.00 | 54 |
| 2011-04-21 | $24.30 | $24.30 | 453 |
| 2011-04-20 | $24.30 | $24.30 | 200 |
| 2011-04-19 | $25.80 | $25.80 | 85 |
| 2011-04-18 | $28.20 | $28.20 | 102 |
| 2011-04-15 | $28.50 | $28.50 | 156 |
| 2011-04-14 | $27.30 | $27.30 | 52 |
| 2011-04-13 | $27.00 | $27.00 | 123 |
| 2011-04-12 | $29.40 | $29.40 | 482 |
| 2011-04-11 | $29.40 | $29.40 | 434 |
| 2011-04-08 | $29.40 | $29.40 | 148 |
| 2011-04-07 | $27.00 | $27.00 | 229 |
| 2011-04-06 | $29.70 | $29.70 | 35 |
| 2011-04-05 | $29.70 | $29.70 | 138 |
| 2011-04-04 | $27.00 | $27.00 | 8 |
| 2011-04-01 | $28.50 | $28.50 | 39 |
| 2011-03-31 | $27.90 | $27.90 | 260 |
| 2011-03-30 | $27.00 | $27.00 | 30 |
| 2011-03-29 | $27.00 | $27.00 | 193 |
| 2011-03-28 | $27.30 | $27.30 | 32 |
| 2011-03-25 | $27.90 | $27.90 | 47 |
| 2011-03-24 | $27.90 | $27.90 | 71 |
| 2011-03-23 | $23.40 | $23.40 | 83 |
| 2011-03-22 | $26.40 | $26.40 | 183 |
| 2011-03-21 | $23.40 | $23.40 | 300 |
| 2011-03-18 | $25.50 | $25.50 | 91 |
| 2011-03-17 | $25.50 | $25.50 | 66 |
| 2011-03-16 | $26.70 | $26.70 | 31 |
| 2011-03-15 | $26.70 | $26.70 | 147 |
| 2011-03-14 | $28.20 | $28.20 | 448 |
| 2011-03-11 | $27.00 | $27.00 | 850 |
| 2011-03-10 | $28.50 | $28.50 | 81 |
| 2011-03-09 | $29.10 | $29.10 | 882 |
| 2011-03-08 | $30.00 | $30.00 | 463 |
| 2011-03-07 | $30.00 | $30.00 | 687 |
| 2011-03-04 | $26.70 | $26.70 | 317 |
| 2011-03-03 | $28.50 | $28.50 | 1,121 |
| 2011-03-02 | $30.00 | $30.00 | 738 |
| 2011-03-01 | $30.00 | $30.00 | 673 |
| 2011-02-28 | $29.40 | $29.40 | 683 |
| 2011-02-25 | $30.00 | $30.00 | 1,648 |
| 2011-02-24 | $29.70 | $29.70 | 1,091 |
| 2011-02-23 | $26.70 | $26.70 | 1,564 |
| 2011-02-22 | $24.00 | $24.00 | 5,232 |
| 2011-02-18 | $42.30 | $42.30 | 11,644 |
| 2011-02-17 | $37.50 | $37.50 | 9,696 |
| 2011-02-16 | $31.50 | $31.50 | 692 |
| 2011-02-15 | $30.00 | $30.00 | 89 |
| 2011-02-14 | $28.50 | $28.50 | 105 |
| 2011-02-11 | $30.00 | $30.00 | 37 |
| 2011-02-10 | $30.00 | $30.00 | 80 |
| 2011-02-09 | $31.50 | $31.50 | 189 |
| 2011-02-08 | $34.50 | $34.50 | 56 |
| 2011-02-07 | $36.00 | $36.00 | 485 |
| 2011-02-04 | $35.40 | $35.40 | 827 |
| 2011-02-03 | $30.00 | $30.00 | 703 |
| 2011-02-02 | $27.00 | $27.00 | 64 |
| 2011-02-01 | $30.00 | $30.00 | 205 |
| 2011-01-31 | $30.00 | $30.00 | 45 |
| 2011-01-28 | $24.00 | $24.00 | 106 |
| 2011-01-27 | $24.00 | $24.00 | 74 |
| 2011-01-26 | $27.00 | $27.00 | 543 |
| 2011-01-25 | $24.30 | $24.30 | 18 |
| 2011-01-24 | $22.50 | $22.50 | 122 |
| 2011-01-21 | $21.90 | $21.90 | 16 |
| 2011-01-20 | $21.00 | $21.00 | 32 |
| 2011-01-19 | $30.00 | $30.00 | 1 |
| 2011-01-18 | $30.00 | $30.00 | 33 |
| 2011-01-14 | $27.00 | $27.00 | 284 |
| 2011-01-13 | $28.50 | $28.50 | 198 |
| 2011-01-12 | $30.00 | $30.00 | 227 |
| 2011-01-11 | $25.50 | $25.50 | 203 |
| 2011-01-10 | $27.00 | $27.00 | 126 |
| 2011-01-07 | $30.00 | $30.00 | 301 |
| 2011-01-06 | $30.00 | $30.00 | 504 |
| 2011-01-05 | $30.00 | $30.00 | 1,088 |
| 2011-01-04 | $30.00 | $30.00 | 820 |
| 2011-01-03 | $25.50 | $25.50 | 12 |