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
- 2010-02-22 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 | $19.15 | $19.15 | 600 |
| 2011-12-29 | $18.89 | $18.89 | 2,600 |
| 2011-12-28 | $18.87 | $18.87 | 2,800 |
| 2011-12-27 | $19.08 | $19.08 | 0 |
| 2011-12-23 | $19.08 | $19.08 | 5,400 |
| 2011-12-22 | $18.57 | $18.57 | 0 |
| 2011-12-21 | $18.57 | $18.57 | 0 |
| 2011-12-20 | $18.57 | $18.57 | 0 |
| 2011-12-19 | $18.57 | $18.57 | 0 |
| 2011-12-16 | $18.57 | $18.57 | 13,400 |
| 2011-12-15 | $18.58 | $18.59 | 31,600 |
| 2011-12-14 | $18.50 | $18.50 | 600 |
| 2011-12-13 | $18.92 | $18.92 | 0 |
| 2011-12-12 | $18.92 | $18.92 | 0 |
| 2011-12-09 | $18.92 | $18.92 | 1,400 |
| 2011-12-08 | $18.93 | $18.93 | 4,200 |
| 2011-12-07 | $19.04 | $19.04 | 6,400 |
| 2011-12-06 | $19.13 | $19.13 | 6,400 |
| 2011-12-05 | $19.00 | $19.00 | 0 |
| 2011-12-02 | $19.00 | $19.00 | 2,600 |
| 2011-12-01 | $18.40 | $18.40 | 0 |
| 2011-11-30 | $18.40 | $18.40 | 0 |
| 2011-11-29 | $18.40 | $18.40 | 0 |
| 2011-11-28 | $18.40 | $18.40 | 0 |
| 2011-11-25 | $18.40 | $18.40 | 0 |
| 2011-11-23 | $18.40 | $18.40 | 2,800 |
| 2011-11-22 | $19.15 | $19.15 | 1,400 |
| 2011-11-21 | $19.77 | $19.77 | 0 |
| 2011-11-18 | $19.77 | $19.77 | 0 |
| 2011-11-17 | $19.77 | $19.77 | 0 |
| 2011-11-16 | $19.77 | $19.77 | 0 |
| 2011-11-15 | $19.77 | $19.77 | 0 |
| 2011-11-14 | $19.77 | $19.77 | 2,200 |
| 2011-11-11 | $20.14 | $20.14 | 0 |
| 2011-11-10 | $20.14 | $20.14 | 0 |
| 2011-11-09 | $20.14 | $20.14 | 0 |
| 2011-11-08 | $20.14 | $20.14 | 0 |
| 2011-11-07 | $20.14 | $20.14 | 1,600 |
| 2011-11-04 | $19.90 | $19.90 | 0 |
| 2011-11-03 | $19.90 | $19.90 | 0 |
| 2011-11-02 | $19.90 | $19.90 | 0 |
| 2011-11-01 | $19.90 | $19.90 | 1,000 |
| 2011-10-31 | $21.29 | $21.29 | 0 |
| 2011-10-28 | $21.29 | $21.29 | 1,400 |
| 2011-10-27 | $20.53 | $20.53 | 0 |
| 2011-10-26 | $20.53 | $20.53 | 0 |
| 2011-10-25 | $20.53 | $20.53 | 3,000 |
| 2011-10-24 | $20.01 | $20.01 | 0 |
| 2011-10-21 | $20.01 | $20.01 | 0 |
| 2011-10-20 | $20.01 | $20.01 | 143,000 |
| 2011-10-19 | $20.43 | $20.44 | 0 |
| 2011-10-18 | $20.43 | $20.44 | 1,000 |
| 2011-10-17 | $20.49 | $20.49 | 2,800 |
| 2011-10-14 | $20.68 | $20.68 | 0 |
| 2011-10-13 | $20.68 | $20.68 | 0 |
| 2011-10-12 | $20.68 | $20.68 | 2,000 |
| 2011-10-11 | $20.24 | $20.24 | 5,000 |
| 2011-10-10 | $20.31 | $20.30 | 0 |
| 2011-10-07 | $20.31 | $20.30 | 2,000 |
| 2011-10-06 | $20.93 | $20.93 | 2,400 |
| 2011-10-05 | $20.25 | $20.25 | 7,400 |
| 2011-10-04 | $18.89 | $18.89 | 24,800 |
| 2011-10-03 | $19.73 | $19.73 | 4,000 |
| 2011-09-30 | $20.27 | $20.27 | 4,000 |
| 2011-09-29 | $19.91 | $19.91 | 1,800 |
| 2011-09-28 | $19.79 | $19.79 | 1,000 |
| 2011-09-27 | $20.47 | $20.47 | 4,000 |
| 2011-09-26 | $19.19 | $19.19 | 4,400 |
| 2011-09-23 | $18.86 | $18.86 | 800 |
| 2011-09-22 | $18.59 | $18.60 | 4,600 |
| 2011-09-21 | $19.48 | $19.48 | 1,000 |
| 2011-09-20 | $20.05 | $20.05 | 0 |
| 2011-09-19 | $20.05 | $20.05 | 2,200 |
| 2011-09-16 | $19.41 | $19.41 | 4,800 |
| 2011-09-15 | $18.21 | $18.21 | 49,600 |
| 2011-09-14 | $18.39 | $18.39 | 42,200 |
| 2011-09-13 | $18.66 | $18.66 | 0 |
| 2011-09-12 | $18.66 | $18.66 | 10,400 |
| 2011-09-09 | $18.85 | $18.85 | 13,000 |
| 2011-09-08 | $19.21 | $19.21 | 2,400 |
| 2011-09-07 | $19.42 | $19.42 | 2,400 |
| 2011-09-06 | $18.97 | $18.97 | 2,800 |
| 2011-09-02 | $19.34 | $19.35 | 4,000 |
| 2011-09-01 | $19.72 | $19.72 | 2,400 |
| 2011-08-31 | $20.59 | $20.59 | 5,400 |
| 2011-08-30 | $20.64 | $20.64 | 1,800 |
| 2011-08-29 | $20.68 | $20.68 | 5,200 |
| 2011-08-26 | $19.83 | $19.83 | 6,000 |
| 2011-08-25 | $19.47 | $19.47 | 3,000 |
| 2011-08-24 | $19.68 | $19.69 | 8,600 |
| 2011-08-23 | $19.69 | $19.69 | 3,200 |
| 2011-08-22 | $19.75 | $19.75 | 3,800 |
| 2011-08-19 | $19.75 | $19.75 | 3,400 |
| 2011-08-18 | $19.80 | $19.80 | 2,000 |
| 2011-08-17 | $20.61 | $20.61 | 2,800 |
| 2011-08-16 | $21.13 | $21.13 | 800 |
| 2011-08-15 | $21.45 | $21.45 | 1,000 |
| 2011-08-12 | $20.92 | $20.92 | 1,400 |
| 2011-08-11 | $21.05 | $21.05 | 800 |
| 2011-08-10 | $20.28 | $20.28 | 2,000 |
| 2011-08-09 | $20.25 | $20.26 | 2,800 |
| 2011-08-08 | $20.18 | $20.19 | 2,800 |
| 2011-08-05 | $19.45 | $19.45 | 1,800 |
| 2011-08-04 | $21.18 | $21.18 | 1,800 |
| 2011-08-03 | $21.84 | $21.85 | 3,200 |
| 2011-08-02 | $21.92 | $21.92 | 400 |
| 2011-08-01 | $23.58 | $23.59 | 0 |
| 2011-07-29 | $23.58 | $23.59 | 800 |
| 2011-07-28 | $24.18 | $24.18 | 5,200 |
| 2011-07-27 | $25.00 | $25.00 | 0 |
| 2011-07-26 | $25.00 | $25.00 | 1,000 |
| 2011-07-25 | $25.00 | $25.00 | 2,000 |
| 2011-07-22 | $24.55 | $24.55 | 1,000 |
| 2011-07-21 | $24.33 | $24.33 | 0 |
| 2011-07-20 | $24.33 | $24.33 | 12,600 |
| 2011-07-19 | $24.31 | $24.31 | 1,200 |
| 2011-07-18 | $23.88 | $23.88 | 1,000 |
| 2011-07-15 | $23.97 | $23.97 | 0 |
| 2011-07-14 | $23.97 | $23.97 | 1,400 |
| 2011-07-13 | $22.84 | $22.85 | 0 |
| 2011-07-12 | $22.84 | $22.85 | 0 |
| 2011-07-11 | $22.84 | $22.85 | 0 |
| 2011-07-08 | $22.84 | $22.85 | 0 |
| 2011-07-07 | $22.84 | $22.85 | 0 |
| 2011-07-06 | $22.84 | $22.85 | 0 |
| 2011-07-05 | $22.84 | $22.85 | 0 |
| 2011-07-01 | $22.84 | $22.85 | 0 |
| 2011-06-30 | $22.84 | $22.85 | 0 |
| 2011-06-29 | $22.84 | $22.85 | 0 |
| 2011-06-28 | $22.84 | $22.85 | 0 |
| 2011-06-27 | $22.84 | $22.85 | 0 |
| 2011-06-24 | $22.84 | $22.85 | 0 |
| 2011-06-23 | $22.84 | $22.85 | 0 |
| 2011-06-22 | $22.84 | $22.85 | 0 |
| 2011-06-21 | $22.84 | $22.85 | 0 |
| 2011-06-20 | $22.84 | $22.85 | 47,400 |
| 2011-06-17 | $23.18 | $23.18 | 2,200 |
| 2011-06-16 | $24.08 | $24.07 | 0 |
| 2011-06-15 | $24.08 | $24.07 | 0 |
| 2011-06-14 | $24.08 | $24.07 | 0 |
| 2011-06-13 | $24.08 | $24.07 | 0 |
| 2011-06-10 | $24.08 | $24.07 | 0 |
| 2011-06-09 | $24.08 | $24.07 | 0 |
| 2011-06-08 | $24.08 | $24.07 | 0 |
| 2011-06-07 | $24.08 | $24.07 | 0 |
| 2011-06-06 | $24.08 | $24.07 | 600 |
| 2011-06-03 | $24.23 | $24.23 | 1,200 |
| 2011-06-02 | $24.10 | $24.10 | 0 |
| 2011-06-01 | $24.10 | $24.10 | 0 |
| 2011-05-31 | $24.10 | $24.10 | 42,200 |
| 2011-05-27 | $24.26 | $24.26 | 0 |
| 2011-05-26 | $24.26 | $24.26 | 0 |
| 2011-05-25 | $24.26 | $24.26 | 0 |
| 2011-05-24 | $24.26 | $24.26 | 20,200 |
| 2011-05-23 | $24.26 | $24.26 | 0 |
| 2011-05-20 | $24.26 | $24.26 | 600 |
| 2011-05-19 | $23.81 | $23.81 | 28,400 |
| 2011-05-18 | $23.47 | $23.47 | 0 |
| 2011-05-17 | $23.47 | $23.47 | 0 |
| 2011-05-16 | $23.47 | $23.47 | 0 |
| 2011-05-13 | $23.47 | $23.47 | 0 |
| 2011-05-12 | $23.47 | $23.47 | 800 |
| 2011-05-11 | $23.64 | $23.63 | 0 |
| 2011-05-10 | $23.64 | $23.63 | 0 |
| 2011-05-09 | $23.64 | $23.63 | 4,000 |
| 2011-05-06 | $23.53 | $23.53 | 1,000 |
| 2011-05-05 | $23.76 | $23.77 | 0 |
| 2011-05-04 | $23.76 | $23.77 | 0 |
| 2011-05-03 | $23.76 | $23.77 | 0 |
| 2011-05-02 | $23.76 | $23.77 | 0 |
| 2011-04-29 | $23.76 | $23.77 | 0 |
| 2011-04-28 | $23.76 | $23.77 | 0 |
| 2011-04-27 | $23.76 | $23.77 | 1,600 |
| 2011-04-26 | $24.16 | $24.16 | 0 |
| 2011-04-25 | $24.16 | $24.16 | 0 |
| 2011-04-21 | $24.16 | $24.16 | 1,400 |
| 2011-04-20 | $22.33 | $22.33 | 0 |
| 2011-04-19 | $22.33 | $22.33 | 0 |
| 2011-04-18 | $22.33 | $22.33 | 1,200 |
| 2011-04-15 | $22.53 | $22.53 | 0 |
| 2011-04-14 | $22.53 | $22.53 | 0 |
| 2011-04-13 | $22.53 | $22.53 | 0 |
| 2011-04-12 | $22.53 | $22.53 | 0 |
| 2011-04-11 | $22.53 | $22.53 | 0 |
| 2011-04-08 | $22.53 | $22.53 | 0 |
| 2011-04-07 | $22.53 | $22.53 | 0 |
| 2011-04-06 | $22.53 | $22.53 | 0 |
| 2011-04-05 | $22.53 | $22.53 | 0 |
| 2011-04-04 | $22.53 | $22.53 | 400 |
| 2011-04-01 | $22.82 | $22.82 | 800 |
| 2011-03-31 | $22.26 | $22.26 | 0 |
| 2011-03-30 | $22.26 | $22.26 | 0 |
| 2011-03-29 | $22.26 | $22.26 | 800 |
| 2011-03-28 | $21.87 | $21.87 | 0 |
| 2011-03-25 | $21.87 | $21.87 | 0 |
| 2011-03-24 | $21.87 | $21.87 | 0 |
| 2011-03-23 | $21.87 | $21.87 | 1,800 |
| 2011-03-22 | $21.87 | $21.87 | 2,600 |
| 2011-03-21 | $21.57 | $21.57 | 0 |
| 2011-03-18 | $21.57 | $21.57 | 1,000 |
| 2011-03-17 | $21.21 | $21.21 | 0 |
| 2011-03-16 | $21.21 | $21.21 | 0 |
| 2011-03-15 | $21.21 | $21.21 | 400 |
| 2011-03-14 | $21.97 | $21.97 | 2,800 |
| 2011-03-11 | $21.70 | $21.70 | 0 |
| 2011-03-10 | $21.70 | $21.70 | 0 |
| 2011-03-09 | $21.70 | $21.70 | 0 |
| 2011-03-08 | $21.70 | $21.70 | 0 |
| 2011-03-07 | $21.70 | $21.70 | 1,200 |
| 2011-03-04 | $21.64 | $21.64 | 800 |
| 2011-03-03 | $21.34 | $21.34 | 1,000 |
| 2011-03-02 | $20.71 | $20.71 | 0 |
| 2011-03-01 | $20.71 | $20.71 | 0 |
| 2011-02-28 | $20.71 | $20.71 | 0 |
| 2011-02-25 | $20.71 | $20.71 | 0 |
| 2011-02-24 | $20.71 | $20.71 | 0 |
| 2011-02-23 | $20.71 | $20.71 | 0 |
| 2011-02-22 | $20.71 | $20.71 | 0 |
| 2011-02-18 | $20.71 | $20.71 | 0 |
| 2011-02-17 | $20.71 | $20.71 | 600 |
| 2011-02-16 | $20.56 | $20.56 | 1,600 |
| 2011-02-15 | $20.50 | $20.50 | 0 |
| 2011-02-14 | $20.50 | $20.50 | 0 |
| 2011-02-11 | $20.50 | $20.50 | 0 |
| 2011-02-10 | $20.50 | $20.50 | 0 |
| 2011-02-09 | $20.50 | $20.50 | 0 |
| 2011-02-08 | $20.50 | $20.50 | 1,400 |
| 2011-02-07 | $20.45 | $20.45 | 0 |
| 2011-02-04 | $20.45 | $20.45 | 0 |
| 2011-02-03 | $20.45 | $20.45 | 0 |
| 2011-02-02 | $20.45 | $20.45 | 0 |
| 2011-02-01 | $20.45 | $20.45 | 0 |
| 2011-01-31 | $20.45 | $20.45 | 0 |
| 2011-01-28 | $20.45 | $20.45 | 0 |
| 2011-01-27 | $20.45 | $20.45 | 0 |
| 2011-01-26 | $20.45 | $20.45 | 0 |
| 2011-01-25 | $20.45 | $20.45 | 0 |
| 2011-01-24 | $20.45 | $20.45 | 0 |
| 2011-01-21 | $20.45 | $20.45 | 0 |
| 2011-01-20 | $20.45 | $20.45 | 0 |
| 2011-01-19 | $20.45 | $20.45 | 0 |
| 2011-01-18 | $20.45 | $20.45 | 400 |
| 2011-01-14 | $20.64 | $20.64 | 0 |
| 2011-01-13 | $20.64 | $20.64 | 600 |
| 2011-01-12 | $20.57 | $20.56 | 0 |
| 2011-01-11 | $20.57 | $20.56 | 5,200 |
| 2011-01-10 | $20.02 | $20.02 | 0 |
| 2011-01-07 | $20.02 | $20.02 | 0 |
| 2011-01-06 | $20.02 | $20.02 | 1,200 |
| 2011-01-05 | $20.07 | $20.07 | 0 |
| 2011-01-04 | $20.07 | $20.07 | 7,200 |
| 2011-01-03 | $19.93 | $19.94 | 0 |