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
- 1980-03-17 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 | $15.79 | $16.96 | 89,000 |
| 2011-12-29 | $15.58 | $16.74 | 30,800 |
| 2011-12-28 | $15.39 | $16.54 | 35,100 |
| 2011-12-27 | $15.92 | $17.10 | 53,000 |
| 2011-12-23 | $15.85 | $17.03 | 29,900 |
| 2011-12-22 | $15.59 | $16.75 | 41,500 |
| 2011-12-21 | $15.64 | $16.80 | 43,400 |
| 2011-12-20 | $15.66 | $16.83 | 86,300 |
| 2011-12-19 | $14.86 | $15.97 | 85,500 |
| 2011-12-16 | $15.37 | $16.51 | 184,900 |
| 2011-12-15 | $15.02 | $16.14 | 61,500 |
| 2011-12-14 | $15.08 | $16.20 | 116,100 |
| 2011-12-13 | $15.08 | $16.20 | 76,900 |
| 2011-12-12 | $15.43 | $16.58 | 74,300 |
| 2011-12-09 | $15.63 | $16.79 | 80,000 |
| 2011-12-08 | $15.20 | $16.33 | 148,300 |
| 2011-12-07 | $15.81 | $16.99 | 79,300 |
| 2011-12-06 | $16.35 | $17.57 | 69,800 |
| 2011-12-05 | $16.43 | $17.65 | 75,500 |
| 2011-12-02 | $16.31 | $17.52 | 42,200 |
| 2011-12-01 | $16.42 | $17.64 | 114,500 |
| 2011-11-30 | $16.85 | $18.10 | 196,900 |
| 2011-11-29 | $15.26 | $16.40 | 109,200 |
| 2011-11-28 | $15.23 | $16.36 | 104,200 |
| 2011-11-25 | $14.02 | $15.06 | 55,000 |
| 2011-11-23 | $14.40 | $15.47 | 98,400 |
| 2011-11-22 | $15.09 | $16.21 | 76,500 |
| 2011-11-21 | $15.15 | $16.28 | 53,500 |
| 2011-11-18 | $15.54 | $16.70 | 77,400 |
| 2011-11-17 | $15.43 | $16.58 | 73,400 |
| 2011-11-16 | $15.53 | $16.69 | 70,600 |
| 2011-11-15 | $16.02 | $17.21 | 66,800 |
| 2011-11-14 | $15.64 | $16.80 | 55,500 |
| 2011-11-11 | $16.12 | $17.32 | 71,800 |
| 2011-11-10 | $15.80 | $16.98 | 55,600 |
| 2011-11-09 | $15.85 | $17.03 | 149,500 |
| 2011-11-08 | $16.89 | $18.15 | 52,500 |
| 2011-11-07 | $16.42 | $17.64 | 46,400 |
| 2011-11-04 | $16.57 | $17.80 | 53,600 |
| 2011-11-03 | $17.08 | $18.35 | 114,400 |
| 2011-11-02 | $16.74 | $17.99 | 91,800 |
| 2011-11-01 | $15.83 | $17.01 | 107,600 |
| 2011-10-31 | $16.91 | $18.17 | 112,000 |
| 2011-10-28 | $17.40 | $18.69 | 136,400 |
| 2011-10-27 | $18.00 | $19.34 | 248,600 |
| 2011-10-26 | $17.53 | $18.83 | 222,400 |
| 2011-10-25 | $16.07 | $17.27 | 121,600 |
| 2011-10-24 | $17.05 | $18.32 | 83,500 |
| 2011-10-21 | $16.39 | $17.61 | 77,100 |
| 2011-10-20 | $16.09 | $17.29 | 79,100 |
| 2011-10-19 | $16.20 | $17.41 | 87,000 |
| 2011-10-18 | $16.50 | $17.73 | 157,900 |
| 2011-10-17 | $15.71 | $16.88 | 830,500 |
| 2011-10-14 | $16.10 | $17.30 | 71,200 |
| 2011-10-13 | $15.95 | $17.14 | 56,500 |
| 2011-10-12 | $16.01 | $17.20 | 206,500 |
| 2011-10-11 | $15.73 | $16.90 | 97,300 |
| 2011-10-10 | $15.53 | $16.69 | 138,600 |
| 2011-10-07 | $14.58 | $15.66 | 70,500 |
| 2011-10-06 | $15.25 | $16.38 | 87,000 |
| 2011-10-05 | $15.01 | $16.13 | 80,400 |
| 2011-10-04 | $15.30 | $16.44 | 263,100 |
| 2011-10-03 | $14.21 | $15.27 | 173,300 |
| 2011-09-30 | $15.00 | $16.12 | 171,000 |
| 2011-09-29 | $15.03 | $16.15 | 103,000 |
| 2011-09-28 | $14.55 | $15.63 | 183,100 |
| 2011-09-27 | $14.65 | $15.74 | 118,900 |
| 2011-09-26 | $13.81 | $14.84 | 120,700 |
| 2011-09-23 | $13.48 | $14.48 | 128,100 |
| 2011-09-22 | $13.42 | $14.42 | 206,300 |
| 2011-09-21 | $13.79 | $14.82 | 101,200 |
| 2011-09-20 | $14.78 | $15.88 | 115,100 |
| 2011-09-19 | $14.98 | $16.09 | 83,500 |
| 2011-09-16 | $15.22 | $16.35 | 189,700 |
| 2011-09-15 | $15.09 | $16.21 | 51,400 |
| 2011-09-14 | $14.87 | $15.98 | 68,900 |
| 2011-09-13 | $14.53 | $15.61 | 131,300 |
| 2011-09-12 | $14.32 | $15.39 | 131,000 |
| 2011-09-09 | $14.63 | $15.72 | 135,200 |
| 2011-09-08 | $15.06 | $16.18 | 129,400 |
| 2011-09-07 | $15.22 | $16.35 | 206,100 |
| 2011-09-06 | $14.55 | $15.63 | 134,800 |
| 2011-09-02 | $14.07 | $15.12 | 101,600 |
| 2011-09-01 | $15.29 | $16.43 | 87,200 |
| 2011-08-31 | $16.04 | $17.23 | 130,000 |
| 2011-08-30 | $15.71 | $16.88 | 191,100 |
| 2011-08-29 | $15.66 | $16.83 | 213,400 |
| 2011-08-26 | $14.67 | $15.76 | 67,500 |
| 2011-08-25 | $14.59 | $15.68 | 72,800 |
| 2011-08-24 | $15.05 | $16.17 | 117,000 |
| 2011-08-23 | $14.74 | $15.84 | 96,900 |
| 2011-08-22 | $13.80 | $14.83 | 113,800 |
| 2011-08-19 | $14.14 | $15.19 | 109,500 |
| 2011-08-18 | $14.38 | $15.45 | 133,700 |
| 2011-08-17 | $15.66 | $16.83 | 81,300 |
| 2011-08-16 | $15.54 | $16.70 | 153,400 |
| 2011-08-15 | $15.65 | $16.81 | 143,200 |
| 2011-08-12 | $14.64 | $15.73 | 143,000 |
| 2011-08-11 | $14.56 | $15.64 | 246,300 |
| 2011-08-10 | $13.35 | $14.34 | 135,500 |
| 2011-08-09 | $14.73 | $15.83 | 244,000 |
| 2011-08-08 | $13.45 | $14.45 | 248,600 |
| 2011-08-05 | $14.95 | $16.06 | 200,800 |
| 2011-08-04 | $15.63 | $16.79 | 173,000 |
| 2011-08-03 | $17.21 | $18.49 | 143,800 |
| 2011-08-02 | $17.94 | $19.27 | 195,000 |
| 2011-08-01 | $18.35 | $19.72 | 297,500 |
| 2011-07-29 | $18.21 | $19.57 | 254,000 |
| 2011-07-28 | $18.22 | $19.58 | 280,800 |
| 2011-07-27 | $17.97 | $19.31 | 163,400 |
| 2011-07-26 | $17.93 | $19.26 | 86,600 |
| 2011-07-25 | $18.10 | $19.45 | 94,400 |
| 2011-07-22 | $18.28 | $19.64 | 179,300 |
| 2011-07-21 | $17.98 | $19.32 | 141,500 |
| 2011-07-20 | $17.96 | $19.30 | 71,700 |
| 2011-07-19 | $18.00 | $19.34 | 88,700 |
| 2011-07-18 | $17.18 | $18.46 | 68,500 |
| 2011-07-15 | $17.68 | $19.00 | 77,900 |
| 2011-07-14 | $17.76 | $19.08 | 73,700 |
| 2011-07-13 | $18.04 | $19.38 | 113,900 |
| 2011-07-12 | $18.16 | $19.51 | 58,300 |
| 2011-07-11 | $18.38 | $19.75 | 67,500 |
| 2011-07-08 | $18.79 | $20.19 | 93,000 |
| 2011-07-07 | $18.77 | $20.17 | 131,200 |
| 2011-07-06 | $18.82 | $20.22 | 55,000 |
| 2011-07-05 | $18.81 | $20.21 | 75,400 |
| 2011-07-01 | $18.75 | $20.15 | 119,200 |
| 2011-06-30 | $18.88 | $20.28 | 48,500 |
| 2011-06-29 | $18.72 | $20.11 | 67,200 |
| 2011-06-28 | $18.88 | $20.28 | 116,500 |
| 2011-06-27 | $18.54 | $19.92 | 152,800 |
| 2011-06-24 | $18.26 | $19.62 | 221,400 |
| 2011-06-23 | $18.52 | $19.90 | 149,000 |
| 2011-06-22 | $18.87 | $20.27 | 131,300 |
| 2011-06-21 | $18.80 | $20.20 | 124,200 |
| 2011-06-20 | $18.41 | $19.78 | 76,500 |
| 2011-06-17 | $18.19 | $19.54 | 146,300 |
| 2011-06-16 | $18.08 | $19.43 | 97,900 |
| 2011-06-15 | $17.68 | $19.00 | 83,800 |
| 2011-06-14 | $18.03 | $19.37 | 68,300 |
| 2011-06-13 | $17.54 | $18.85 | 103,500 |
| 2011-06-10 | $17.21 | $18.49 | 91,000 |
| 2011-06-09 | $17.96 | $19.30 | 61,900 |
| 2011-06-08 | $17.93 | $19.26 | 93,900 |
| 2011-06-07 | $18.05 | $19.39 | 39,400 |
| 2011-06-06 | $17.93 | $19.26 | 98,100 |
| 2011-06-03 | $18.32 | $19.68 | 89,000 |
| 2011-06-02 | $18.83 | $20.23 | 123,300 |
| 2011-06-01 | $18.54 | $19.92 | 163,900 |
| 2011-05-31 | $19.52 | $20.97 | 783,200 |
| 2011-05-27 | $18.85 | $20.25 | 175,100 |
| 2011-05-26 | $18.80 | $20.20 | 88,100 |
| 2011-05-25 | $18.84 | $20.24 | 100,500 |
| 2011-05-24 | $18.57 | $19.95 | 107,200 |
| 2011-05-23 | $18.95 | $20.36 | 127,500 |
| 2011-05-20 | $19.21 | $20.64 | 134,200 |
| 2011-05-19 | $19.50 | $20.95 | 258,600 |
| 2011-05-18 | $19.82 | $21.29 | 530,200 |
| 2011-05-17 | $19.23 | $20.66 | 242,400 |
| 2011-05-16 | $18.28 | $19.64 | 116,900 |
| 2011-05-13 | $18.90 | $20.31 | 90,800 |
| 2011-05-12 | $19.11 | $20.53 | 79,000 |
| 2011-05-11 | $18.70 | $20.09 | 96,400 |
| 2011-05-10 | $18.79 | $20.19 | 117,700 |
| 2011-05-09 | $18.39 | $19.76 | 71,000 |
| 2011-05-06 | $18.32 | $19.68 | 128,300 |
| 2011-05-05 | $17.76 | $19.08 | 86,600 |
| 2011-05-04 | $17.93 | $19.26 | 153,000 |
| 2011-05-03 | $18.42 | $19.79 | 102,000 |
| 2011-05-02 | $18.67 | $20.06 | 78,000 |
| 2011-04-29 | $19.55 | $21.00 | 69,000 |
| 2011-04-28 | $19.12 | $20.54 | 108,100 |
| 2011-04-27 | $19.27 | $20.70 | 168,900 |
| 2011-04-26 | $19.93 | $21.41 | 140,400 |
| 2011-04-25 | $19.70 | $21.17 | 47,800 |
| 2011-04-21 | $19.67 | $21.13 | 59,000 |
| 2011-04-20 | $19.67 | $21.13 | 40,700 |
| 2011-04-19 | $19.17 | $20.60 | 71,700 |
| 2011-04-18 | $19.26 | $20.69 | 101,800 |
| 2011-04-15 | $20.03 | $21.52 | 118,900 |
| 2011-04-14 | $19.22 | $20.65 | 59,200 |
| 2011-04-13 | $19.33 | $20.77 | 79,700 |
| 2011-04-12 | $19.02 | $20.44 | 71,400 |
| 2011-04-11 | $19.52 | $20.97 | 148,500 |
| 2011-04-08 | $19.56 | $21.02 | 84,200 |
| 2011-04-07 | $20.45 | $21.97 | 60,500 |
| 2011-04-06 | $20.86 | $22.41 | 90,800 |
| 2011-04-05 | $20.81 | $22.36 | 88,100 |
| 2011-04-04 | $20.74 | $22.28 | 89,300 |
| 2011-04-01 | $20.81 | $22.36 | 106,100 |
| 2011-03-31 | $20.35 | $21.86 | 106,800 |
| 2011-03-30 | $20.07 | $21.56 | 67,800 |
| 2011-03-29 | $19.95 | $21.43 | 43,400 |
| 2011-03-28 | $19.78 | $21.25 | 70,700 |
| 2011-03-25 | $20.17 | $21.67 | 165,100 |
| 2011-03-24 | $19.83 | $21.31 | 40,800 |
| 2011-03-23 | $19.82 | $21.29 | 52,600 |
| 2011-03-22 | $19.66 | $21.12 | 82,600 |
| 2011-03-21 | $19.26 | $20.69 | 64,500 |
| 2011-03-18 | $18.50 | $19.88 | 81,400 |
| 2011-03-17 | $18.11 | $19.46 | 79,200 |
| 2011-03-16 | $18.17 | $19.52 | 125,000 |
| 2011-03-15 | $18.37 | $19.74 | 58,500 |
| 2011-03-14 | $18.67 | $20.06 | 64,500 |
| 2011-03-11 | $18.95 | $20.36 | 98,300 |
| 2011-03-10 | $18.90 | $20.31 | 225,400 |
| 2011-03-09 | $19.93 | $21.41 | 49,500 |
| 2011-03-08 | $19.83 | $21.31 | 93,200 |
| 2011-03-07 | $19.23 | $20.66 | 99,900 |
| 2011-03-04 | $19.70 | $21.17 | 161,000 |
| 2011-03-03 | $20.35 | $21.86 | 153,100 |
| 2011-03-02 | $20.02 | $21.51 | 194,800 |
| 2011-03-01 | $20.41 | $21.93 | 193,500 |
| 2011-02-28 | $20.98 | $22.54 | 260,000 |
| 2011-02-25 | $21.08 | $22.65 | 243,900 |
| 2011-02-24 | $18.58 | $19.96 | 110,600 |
| 2011-02-23 | $18.79 | $20.19 | 170,800 |
| 2011-02-22 | $18.90 | $20.31 | 93,100 |
| 2011-02-18 | $19.26 | $20.69 | 180,900 |
| 2011-02-17 | $19.21 | $20.64 | 166,300 |
| 2011-02-16 | $19.22 | $20.65 | 146,900 |
| 2011-02-15 | $18.63 | $20.02 | 66,400 |
| 2011-02-14 | $18.78 | $20.18 | 112,700 |
| 2011-02-11 | $18.53 | $19.91 | 103,000 |
| 2011-02-10 | $18.12 | $19.47 | 110,800 |
| 2011-02-09 | $17.79 | $19.11 | 25,300 |
| 2011-02-08 | $18.00 | $19.34 | 109,600 |
| 2011-02-07 | $17.41 | $18.71 | 33,900 |
| 2011-02-04 | $17.36 | $18.65 | 70,800 |
| 2011-02-03 | $17.78 | $19.10 | 66,200 |
| 2011-02-02 | $17.60 | $18.91 | 56,800 |
| 2011-02-01 | $17.26 | $18.54 | 81,600 |
| 2011-01-31 | $16.45 | $17.67 | 78,000 |
| 2011-01-28 | $16.58 | $17.81 | 91,000 |
| 2011-01-27 | $17.20 | $18.48 | 47,800 |
| 2011-01-26 | $17.05 | $18.32 | 63,000 |
| 2011-01-25 | $16.88 | $18.14 | 49,000 |
| 2011-01-24 | $16.96 | $18.22 | 61,700 |
| 2011-01-21 | $17.03 | $18.30 | 95,700 |
| 2011-01-20 | $17.27 | $18.56 | 157,100 |
| 2011-01-19 | $17.24 | $18.52 | 116,300 |
| 2011-01-18 | $17.85 | $19.18 | 178,800 |
| 2011-01-14 | $17.92 | $19.25 | 53,700 |
| 2011-01-13 | $17.75 | $19.07 | 80,200 |
| 2011-01-12 | $17.84 | $19.17 | 100,700 |
| 2011-01-11 | $17.54 | $18.85 | 103,200 |
| 2011-01-10 | $17.15 | $18.43 | 39,100 |
| 2011-01-07 | $17.29 | $18.58 | 62,100 |
| 2011-01-06 | $17.40 | $18.69 | 48,400 |
| 2011-01-05 | $17.39 | $18.68 | 51,100 |
| 2011-01-04 | $17.25 | $18.53 | 196,300 |
| 2011-01-03 | $17.10 | $18.37 | 163,800 |