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
- 1997-10-20 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 | $15.66 | $33.74 | 1,016,000 |
| 2011-12-29 | $15.56 | $33.52 | 764,100 |
| 2011-12-28 | $15.31 | $32.98 | 728,400 |
| 2011-12-27 | $15.62 | $33.65 | 619,000 |
| 2011-12-23 | $15.64 | $33.69 | 770,600 |
| 2011-12-22 | $15.57 | $33.54 | 920,200 |
| 2011-12-21 | $15.41 | $33.20 | 777,200 |
| 2011-12-20 | $15.47 | $33.33 | 1,208,900 |
| 2011-12-19 | $15.14 | $32.61 | 1,021,600 |
| 2011-12-16 | $15.32 | $33.00 | 1,709,400 |
| 2011-12-15 | $15.60 | $33.61 | 648,400 |
| 2011-12-14 | $15.53 | $33.46 | 1,650,500 |
| 2011-12-13 | $15.85 | $34.14 | 1,062,900 |
| 2011-12-12 | $16.25 | $35.01 | 880,200 |
| 2011-12-09 | $16.71 | $36.00 | 889,700 |
| 2011-12-08 | $16.30 | $35.11 | 1,635,800 |
| 2011-12-07 | $16.89 | $36.38 | 1,017,800 |
| 2011-12-06 | $17.02 | $36.66 | 690,200 |
| 2011-12-05 | $16.95 | $36.51 | 721,300 |
| 2011-12-02 | $16.79 | $36.17 | 1,234,800 |
| 2011-12-01 | $17.01 | $36.64 | 1,079,900 |
| 2011-11-30 | $17.27 | $37.20 | 1,412,100 |
| 2011-11-29 | $16.30 | $35.11 | 959,100 |
| 2011-11-28 | $16.33 | $35.18 | 1,558,200 |
| 2011-11-25 | $15.37 | $33.11 | 642,000 |
| 2011-11-23 | $15.50 | $33.39 | 1,086,300 |
| 2011-11-22 | $16.06 | $34.60 | 1,229,200 |
| 2011-11-21 | $16.27 | $35.05 | 901,700 |
| 2011-11-18 | $16.81 | $36.21 | 823,700 |
| 2011-11-17 | $16.60 | $35.76 | 1,096,200 |
| 2011-11-16 | $16.84 | $36.28 | 795,700 |
| 2011-11-15 | $16.98 | $36.58 | 846,600 |
| 2011-11-14 | $17.10 | $36.84 | 746,500 |
| 2011-11-11 | $17.52 | $37.74 | 765,800 |
| 2011-11-10 | $17.03 | $36.69 | 1,077,200 |
| 2011-11-09 | $16.62 | $35.80 | 1,555,000 |
| 2011-11-08 | $17.68 | $38.09 | 1,034,700 |
| 2011-11-07 | $17.38 | $37.44 | 950,300 |
| 2011-11-04 | $17.47 | $37.63 | 729,500 |
| 2011-11-03 | $17.82 | $38.39 | 1,014,400 |
| 2011-11-02 | $17.30 | $37.27 | 992,200 |
| 2011-11-01 | $17.09 | $36.82 | 1,850,600 |
| 2011-10-31 | $17.98 | $38.73 | 1,012,600 |
| 2011-10-28 | $18.98 | $40.89 | 1,188,200 |
| 2011-10-27 | $19.34 | $41.66 | 2,093,500 |
| 2011-10-26 | $18.30 | $39.42 | 841,000 |
| 2011-10-25 | $18.02 | $38.82 | 759,300 |
| 2011-10-24 | $18.21 | $39.23 | 895,500 |
| 2011-10-21 | $17.99 | $38.75 | 891,200 |
| 2011-10-20 | $17.54 | $37.79 | 1,141,900 |
| 2011-10-19 | $17.64 | $38.00 | 791,500 |
| 2011-10-18 | $17.95 | $38.67 | 810,900 |
| 2011-10-17 | $17.84 | $38.43 | 833,400 |
| 2011-10-14 | $18.30 | $39.42 | 874,600 |
| 2011-10-13 | $18.06 | $38.91 | 975,200 |
| 2011-10-12 | $18.07 | $38.93 | 1,530,400 |
| 2011-10-11 | $17.58 | $37.87 | 899,900 |
| 2011-10-10 | $17.68 | $38.09 | 1,096,900 |
| 2011-10-07 | $16.98 | $36.58 | 765,000 |
| 2011-10-06 | $17.16 | $36.97 | 1,900,100 |
| 2011-10-05 | $16.74 | $36.06 | 1,144,800 |
| 2011-10-04 | $16.25 | $35.01 | 1,407,600 |
| 2011-10-03 | $15.80 | $34.04 | 1,429,600 |
| 2011-09-30 | $16.37 | $35.26 | 1,699,700 |
| 2011-09-29 | $16.63 | $35.82 | 2,367,000 |
| 2011-09-28 | $16.12 | $34.73 | 2,138,500 |
| 2011-09-27 | $16.35 | $35.22 | 3,043,900 |
| 2011-09-26 | $15.98 | $34.42 | 2,424,800 |
| 2011-09-23 | $15.68 | $33.78 | 2,101,400 |
| 2011-09-22 | $15.52 | $33.43 | 2,459,900 |
| 2011-09-21 | $15.91 | $34.27 | 1,233,600 |
| 2011-09-20 | $16.35 | $35.22 | 1,675,500 |
| 2011-09-19 | $16.30 | $35.11 | 1,702,300 |
| 2011-09-16 | $16.71 | $36.00 | 1,692,900 |
| 2011-09-15 | $16.90 | $36.41 | 1,826,900 |
| 2011-09-14 | $16.42 | $35.37 | 1,812,500 |
| 2011-09-13 | $16.03 | $34.53 | 2,453,300 |
| 2011-09-12 | $15.75 | $33.93 | 5,232,400 |
| 2011-09-09 | $16.41 | $35.35 | 3,029,200 |
| 2011-09-08 | $17.09 | $36.82 | 1,714,900 |
| 2011-09-07 | $17.24 | $37.14 | 1,816,400 |
| 2011-09-06 | $16.96 | $36.54 | 2,727,200 |
| 2011-09-02 | $17.88 | $38.52 | 1,355,100 |
| 2011-09-01 | $18.28 | $39.38 | 1,587,800 |
| 2011-08-31 | $18.29 | $39.40 | 1,937,000 |
| 2011-08-30 | $18.97 | $39.03 | 2,553,500 |
| 2011-08-29 | $19.10 | $39.30 | 1,452,100 |
| 2011-08-26 | $18.52 | $38.11 | 1,017,300 |
| 2011-08-25 | $18.46 | $37.99 | 1,235,700 |
| 2011-08-24 | $19.06 | $39.22 | 1,131,700 |
| 2011-08-23 | $18.93 | $38.95 | 1,492,600 |
| 2011-08-22 | $18.22 | $37.49 | 1,781,100 |
| 2011-08-19 | $17.79 | $36.61 | 1,815,600 |
| 2011-08-18 | $18.25 | $37.55 | 2,251,200 |
| 2011-08-17 | $19.09 | $39.28 | 1,173,900 |
| 2011-08-16 | $18.87 | $38.83 | 1,141,000 |
| 2011-08-15 | $19.18 | $39.47 | 1,163,800 |
| 2011-08-12 | $18.57 | $38.21 | 1,790,500 |
| 2011-08-11 | $18.06 | $37.16 | 2,804,500 |
| 2011-08-10 | $17.57 | $36.15 | 4,752,500 |
| 2011-08-09 | $18.68 | $38.44 | 2,891,700 |
| 2011-08-08 | $18.35 | $37.76 | 2,519,900 |
| 2011-08-05 | $19.48 | $40.08 | 3,910,400 |
| 2011-08-04 | $19.00 | $39.10 | 2,443,800 |
| 2011-08-03 | $20.02 | $41.20 | 2,145,800 |
| 2011-08-02 | $19.74 | $40.62 | 1,927,400 |
| 2011-08-01 | $20.27 | $41.71 | 2,163,600 |
| 2011-07-29 | $20.63 | $42.45 | 1,232,300 |
| 2011-07-28 | $20.43 | $42.04 | 1,067,400 |
| 2011-07-27 | $20.34 | $41.85 | 999,000 |
| 2011-07-26 | $20.87 | $42.94 | 1,218,200 |
| 2011-07-25 | $20.46 | $42.10 | 1,185,600 |
| 2011-07-22 | $20.76 | $42.72 | 1,724,700 |
| 2011-07-21 | $20.52 | $42.22 | 1,078,500 |
| 2011-07-20 | $20.04 | $41.24 | 1,245,500 |
| 2011-07-19 | $19.58 | $40.29 | 976,400 |
| 2011-07-18 | $19.35 | $39.82 | 1,412,800 |
| 2011-07-15 | $19.52 | $40.17 | 1,037,800 |
| 2011-07-14 | $19.56 | $40.25 | 1,188,400 |
| 2011-07-13 | $19.68 | $40.50 | 1,182,500 |
| 2011-07-12 | $19.39 | $39.90 | 1,791,000 |
| 2011-07-11 | $19.55 | $40.23 | 3,370,200 |
| 2011-07-08 | $20.43 | $42.04 | 1,186,500 |
| 2011-07-07 | $20.82 | $42.84 | 844,300 |
| 2011-07-06 | $20.59 | $42.37 | 1,144,400 |
| 2011-07-05 | $20.86 | $42.92 | 1,053,700 |
| 2011-07-01 | $21.33 | $43.89 | 888,900 |
| 2011-06-30 | $21.29 | $43.81 | 1,308,600 |
| 2011-06-29 | $20.77 | $42.74 | 776,800 |
| 2011-06-28 | $20.43 | $42.04 | 818,300 |
| 2011-06-27 | $20.37 | $41.92 | 583,300 |
| 2011-06-24 | $20.19 | $41.54 | 1,642,600 |
| 2011-06-23 | $20.58 | $42.35 | 1,476,400 |
| 2011-06-22 | $20.79 | $42.78 | 1,440,000 |
| 2011-06-21 | $20.89 | $42.99 | 1,179,100 |
| 2011-06-20 | $20.55 | $42.29 | 651,500 |
| 2011-06-17 | $20.63 | $42.45 | 963,900 |
| 2011-06-16 | $20.13 | $41.42 | 1,110,600 |
| 2011-06-15 | $20.12 | $41.40 | 1,838,700 |
| 2011-06-14 | $21.05 | $43.31 | 1,007,600 |
| 2011-06-13 | $20.78 | $42.76 | 1,179,300 |
| 2011-06-10 | $20.56 | $42.31 | 1,460,000 |
| 2011-06-09 | $21.09 | $43.40 | 765,500 |
| 2011-06-08 | $21.00 | $43.21 | 871,800 |
| 2011-06-07 | $21.23 | $43.68 | 964,800 |
| 2011-06-06 | $22.23 | $43.34 | 1,468,700 |
| 2011-06-03 | $22.52 | $43.90 | 1,561,200 |
| 2011-06-02 | $22.48 | $43.82 | 1,222,400 |
| 2011-06-01 | $22.38 | $43.63 | 1,693,500 |
| 2011-05-31 | $22.91 | $44.66 | 895,500 |
| 2011-05-27 | $22.57 | $44.00 | 912,500 |
| 2011-05-26 | $22.22 | $43.32 | 1,022,700 |
| 2011-05-25 | $22.20 | $43.28 | 731,800 |
| 2011-05-24 | $22.16 | $43.20 | 935,200 |
| 2011-05-23 | $22.02 | $42.93 | 1,065,900 |
| 2011-05-20 | $22.39 | $43.65 | 1,037,500 |
| 2011-05-19 | $22.71 | $44.27 | 805,200 |
| 2011-05-18 | $22.37 | $43.61 | 988,500 |
| 2011-05-17 | $22.21 | $43.30 | 1,116,300 |
| 2011-05-16 | $22.12 | $43.12 | 1,161,500 |
| 2011-05-13 | $22.03 | $42.95 | 1,644,800 |
| 2011-05-12 | $22.41 | $43.69 | 1,856,500 |
| 2011-05-11 | $22.43 | $43.73 | 1,329,400 |
| 2011-05-10 | $22.75 | $44.35 | 607,400 |
| 2011-05-09 | $22.49 | $43.84 | 1,459,200 |
| 2011-05-06 | $22.42 | $43.71 | 1,176,500 |
| 2011-05-05 | $22.73 | $44.31 | 1,274,600 |
| 2011-05-04 | $23.29 | $45.40 | 690,500 |
| 2011-05-03 | $23.41 | $45.64 | 460,800 |
| 2011-05-02 | $23.48 | $45.77 | 482,900 |
| 2011-04-29 | $23.44 | $45.70 | 577,000 |
| 2011-04-28 | $23.54 | $45.89 | 565,500 |
| 2011-04-27 | $23.32 | $45.46 | 663,100 |
| 2011-04-26 | $22.72 | $44.29 | 398,800 |
| 2011-04-25 | $22.50 | $43.86 | 249,900 |
| 2011-04-21 | $22.44 | $43.75 | 423,800 |
| 2011-04-20 | $22.66 | $44.18 | 569,800 |
| 2011-04-19 | $22.01 | $42.91 | 554,600 |
| 2011-04-18 | $22.03 | $42.95 | 877,000 |
| 2011-04-15 | $22.59 | $44.04 | 568,800 |
| 2011-04-14 | $22.72 | $44.29 | 498,700 |
| 2011-04-13 | $22.61 | $44.08 | 685,500 |
| 2011-04-12 | $22.69 | $44.23 | 645,200 |
| 2011-04-11 | $22.90 | $44.64 | 463,000 |
| 2011-04-08 | $22.86 | $44.57 | 512,300 |
| 2011-04-07 | $22.67 | $44.19 | 678,100 |
| 2011-04-06 | $22.73 | $44.31 | 390,100 |
| 2011-04-05 | $22.53 | $43.92 | 471,100 |
| 2011-04-04 | $22.58 | $44.02 | 672,700 |
| 2011-04-01 | $22.52 | $43.90 | 1,064,800 |
| 2011-03-31 | $22.51 | $43.88 | 581,800 |
| 2011-03-30 | $22.42 | $43.71 | 757,000 |
| 2011-03-29 | $22.14 | $43.16 | 318,800 |
| 2011-03-28 | $22.04 | $42.97 | 351,900 |
| 2011-03-25 | $22.09 | $43.06 | 457,600 |
| 2011-03-24 | $22.25 | $43.38 | 619,200 |
| 2011-03-23 | $22.04 | $42.97 | 593,900 |
| 2011-03-22 | $22.09 | $43.06 | 654,000 |
| 2011-03-21 | $22.08 | $43.04 | 1,149,700 |
| 2011-03-18 | $21.29 | $41.50 | 901,900 |
| 2011-03-17 | $20.96 | $40.86 | 1,058,000 |
| 2011-03-16 | $20.31 | $39.59 | 2,078,600 |
| 2011-03-15 | $20.88 | $40.71 | 1,335,600 |
| 2011-03-14 | $21.38 | $41.68 | 754,300 |
| 2011-03-11 | $21.55 | $42.01 | 675,900 |
| 2011-03-10 | $21.46 | $41.84 | 956,600 |
| 2011-03-09 | $21.78 | $42.46 | 750,500 |
| 2011-03-08 | $21.81 | $42.52 | 557,300 |
| 2011-03-07 | $21.74 | $42.38 | 1,174,800 |
| 2011-03-04 | $21.98 | $42.85 | 839,800 |
| 2011-03-03 | $22.03 | $42.95 | 1,490,600 |
| 2011-03-02 | $22.01 | $42.91 | 1,152,500 |
| 2011-03-01 | $21.83 | $42.56 | 1,485,300 |
| 2011-02-28 | $22.21 | $43.30 | 828,900 |
| 2011-02-25 | $22.10 | $43.08 | 760,600 |
| 2011-02-24 | $21.97 | $42.83 | 996,700 |
| 2011-02-23 | $22.18 | $43.24 | 916,300 |
| 2011-02-22 | $22.20 | $43.28 | 1,251,700 |
| 2011-02-18 | $22.55 | $43.96 | 827,100 |
| 2011-02-17 | $22.11 | $43.10 | 927,200 |
| 2011-02-16 | $22.16 | $43.20 | 780,300 |
| 2011-02-15 | $21.80 | $42.50 | 716,700 |
| 2011-02-14 | $21.85 | $42.60 | 709,300 |
| 2011-02-11 | $22.12 | $43.12 | 559,400 |
| 2011-02-10 | $22.19 | $43.26 | 653,600 |
| 2011-02-09 | $22.50 | $43.86 | 626,600 |
| 2011-02-08 | $22.51 | $43.88 | 512,900 |
| 2011-02-07 | $22.41 | $43.69 | 395,400 |
| 2011-02-04 | $22.42 | $43.71 | 677,100 |
| 2011-02-03 | $22.49 | $43.84 | 794,900 |
| 2011-02-02 | $22.62 | $44.10 | 910,000 |
| 2011-02-01 | $22.35 | $43.57 | 734,200 |
| 2011-01-31 | $21.95 | $42.79 | 728,600 |
| 2011-01-28 | $21.53 | $41.97 | 931,600 |
| 2011-01-27 | $22.24 | $43.36 | 943,500 |
| 2011-01-26 | $22.13 | $43.14 | 754,700 |
| 2011-01-25 | $22.35 | $43.57 | 825,400 |
| 2011-01-24 | $22.32 | $43.51 | 1,205,500 |
| 2011-01-21 | $21.96 | $42.81 | 1,285,500 |
| 2011-01-20 | $21.26 | $41.45 | 1,210,800 |
| 2011-01-19 | $21.15 | $41.23 | 873,700 |
| 2011-01-18 | $21.12 | $41.17 | 922,300 |
| 2011-01-14 | $21.24 | $41.41 | 640,400 |
| 2011-01-13 | $21.17 | $41.27 | 714,500 |
| 2011-01-12 | $20.92 | $40.78 | 1,123,700 |
| 2011-01-11 | $20.43 | $39.83 | 1,369,300 |
| 2011-01-10 | $20.43 | $39.83 | 1,019,900 |
| 2011-01-07 | $20.64 | $40.24 | 1,237,100 |
| 2011-01-06 | $20.99 | $40.92 | 888,500 |
| 2011-01-05 | $21.11 | $41.15 | 842,300 |
| 2011-01-04 | $21.32 | $41.56 | 1,023,800 |
| 2011-01-03 | $21.28 | $41.49 | 933,600 |