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
- 1998-11-30 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 | $14.61 | $14.61 | 2,200 |
| 2011-12-29 | $14.61 | $14.61 | 3,600 |
| 2011-12-28 | $14.74 | $14.74 | 2,600 |
| 2011-12-27 | $14.98 | $14.98 | 43,400 |
| 2011-12-23 | $14.82 | $14.82 | 0 |
| 2011-12-22 | $14.82 | $14.82 | 4,800 |
| 2011-12-21 | $14.78 | $14.78 | 800 |
| 2011-12-20 | $14.97 | $14.97 | 800 |
| 2011-12-19 | $14.74 | $14.74 | 600 |
| 2011-12-16 | $15.45 | $15.44 | 0 |
| 2011-12-15 | $15.45 | $15.44 | 0 |
| 2011-12-14 | $15.45 | $15.44 | 400 |
| 2011-12-13 | $15.36 | $15.36 | 0 |
| 2011-12-12 | $15.36 | $15.36 | 600 |
| 2011-12-09 | $15.30 | $15.30 | 1,000 |
| 2011-12-08 | $15.53 | $15.53 | 0 |
| 2011-12-07 | $15.53 | $15.53 | 3,800 |
| 2011-12-06 | $15.63 | $15.62 | 0 |
| 2011-12-05 | $15.63 | $15.62 | 1,200 |
| 2011-12-02 | $16.70 | $16.70 | 0 |
| 2011-12-01 | $16.70 | $16.70 | 0 |
| 2011-11-30 | $16.70 | $16.70 | 202,000 |
| 2011-11-29 | $16.40 | $16.40 | 800 |
| 2011-11-28 | $16.00 | $16.00 | 0 |
| 2011-11-25 | $16.00 | $16.00 | 800 |
| 2011-11-23 | $16.66 | $16.66 | 0 |
| 2011-11-22 | $16.66 | $16.66 | 0 |
| 2011-11-21 | $16.66 | $16.66 | 1,800 |
| 2011-11-18 | $17.25 | $17.25 | 0 |
| 2011-11-17 | $17.25 | $17.25 | 0 |
| 2011-11-16 | $17.25 | $17.25 | 2,000 |
| 2011-11-15 | $16.95 | $16.95 | 5,000 |
| 2011-11-14 | $16.67 | $16.67 | 2,400 |
| 2011-11-11 | $16.93 | $16.93 | 400 |
| 2011-11-10 | $16.61 | $16.60 | 2,200 |
| 2011-11-09 | $16.38 | $16.37 | 0 |
| 2011-11-08 | $16.38 | $16.37 | 0 |
| 2011-11-07 | $16.38 | $16.37 | 800 |
| 2011-11-04 | $16.40 | $16.40 | 200 |
| 2011-11-03 | $16.20 | $16.20 | 9,600 |
| 2011-11-02 | $15.98 | $15.98 | 1,600 |
| 2011-11-01 | $16.16 | $16.16 | 800 |
| 2011-10-31 | $16.39 | $16.38 | 600 |
| 2011-10-28 | $17.42 | $17.43 | 400 |
| 2011-10-27 | $16.24 | $16.24 | 2,200 |
| 2011-10-26 | $16.08 | $16.08 | 0 |
| 2011-10-25 | $16.08 | $16.08 | 0 |
| 2011-10-24 | $16.08 | $16.08 | 3,800 |
| 2011-10-21 | $15.65 | $15.65 | 800 |
| 2011-10-20 | $15.45 | $15.44 | 3,200 |
| 2011-10-19 | $15.25 | $15.25 | 1,800 |
| 2011-10-18 | $16.32 | $16.31 | 5,000 |
| 2011-10-17 | $16.12 | $16.11 | 0 |
| 2011-10-14 | $16.12 | $16.11 | 400 |
| 2011-10-13 | $16.20 | $16.20 | 0 |
| 2011-10-12 | $16.20 | $16.20 | 600 |
| 2011-10-11 | $16.08 | $16.08 | 400 |
| 2011-10-10 | $16.25 | $16.25 | 3,800 |
| 2011-10-07 | $15.95 | $15.95 | 6,400 |
| 2011-10-06 | $15.08 | $15.07 | 8,400 |
| 2011-10-05 | $15.16 | $15.15 | 3,400 |
| 2011-10-04 | $15.80 | $15.80 | 14,400 |
| 2011-10-03 | $15.16 | $15.16 | 31,800 |
| 2011-09-30 | $14.70 | $14.70 | 4,200 |
| 2011-09-29 | $14.52 | $14.52 | 5,000 |
| 2011-09-28 | $14.25 | $14.24 | 9,600 |
| 2011-09-27 | $13.98 | $13.97 | 1,000 |
| 2011-09-26 | $14.25 | $14.25 | 400 |
| 2011-09-23 | $14.65 | $14.65 | 5,200 |
| 2011-09-22 | $14.45 | $14.45 | 13,600 |
| 2011-09-21 | $16.71 | $16.71 | 2,800 |
| 2011-09-20 | $17.65 | $17.65 | 2,600 |
| 2011-09-19 | $17.67 | $17.67 | 4,800 |
| 2011-09-16 | $17.88 | $17.88 | 400 |
| 2011-09-15 | $17.78 | $17.78 | 3,800 |
| 2011-09-14 | $17.26 | $17.26 | 1,200 |
| 2011-09-13 | $17.65 | $17.64 | 0 |
| 2011-09-12 | $17.65 | $17.64 | 4,000 |
| 2011-09-09 | $17.20 | $17.20 | 2,800 |
| 2011-09-08 | $18.03 | $18.02 | 0 |
| 2011-09-07 | $18.03 | $18.02 | 4,600 |
| 2011-09-06 | $17.20 | $17.20 | 1,000 |
| 2011-09-02 | $17.18 | $17.18 | 1,200 |
| 2011-09-01 | $16.75 | $16.75 | 4,800 |
| 2011-08-31 | $16.50 | $16.50 | 0 |
| 2011-08-30 | $16.50 | $16.50 | 1,600 |
| 2011-08-29 | $16.72 | $16.71 | 2,200 |
| 2011-08-26 | $16.03 | $16.03 | 2,000 |
| 2011-08-25 | $15.93 | $15.93 | 16,000 |
| 2011-08-24 | $16.10 | $16.10 | 11,600 |
| 2011-08-23 | $16.32 | $16.32 | 1,200 |
| 2011-08-22 | $16.85 | $16.85 | 5,400 |
| 2011-08-19 | $16.80 | $16.79 | 10,600 |
| 2011-08-18 | $16.92 | $16.92 | 4,400 |
| 2011-08-17 | $17.50 | $17.50 | 0 |
| 2011-08-16 | $17.50 | $17.50 | 600 |
| 2011-08-15 | $17.75 | $17.75 | 0 |
| 2011-08-12 | $17.75 | $17.75 | 6,000 |
| 2011-08-11 | $17.92 | $17.91 | 5,600 |
| 2011-08-10 | $17.58 | $17.58 | 6,800 |
| 2011-08-09 | $17.40 | $17.40 | 24,200 |
| 2011-08-08 | $17.21 | $17.21 | 28,600 |
| 2011-08-05 | $17.93 | $17.93 | 11,000 |
| 2011-08-04 | $17.75 | $17.75 | 25,400 |
| 2011-08-03 | $18.90 | $18.90 | 600 |
| 2011-08-02 | $18.90 | $18.90 | 4,800 |
| 2011-08-01 | $18.95 | $18.95 | 400 |
| 2011-07-29 | $20.23 | $20.23 | 0 |
| 2011-07-28 | $20.23 | $20.23 | 0 |
| 2011-07-27 | $20.23 | $20.23 | 1,400 |
| 2011-07-26 | $20.26 | $20.26 | 0 |
| 2011-07-25 | $20.26 | $20.26 | 0 |
| 2011-07-22 | $20.26 | $20.26 | 2,000 |
| 2011-07-21 | $20.20 | $20.20 | 5,400 |
| 2011-07-20 | $19.90 | $19.90 | 600 |
| 2011-07-19 | $19.59 | $19.59 | 800 |
| 2011-07-18 | $19.26 | $19.26 | 1,400 |
| 2011-07-15 | $19.40 | $19.40 | 0 |
| 2011-07-14 | $19.40 | $19.40 | 0 |
| 2011-07-13 | $19.40 | $19.40 | 1,200 |
| 2011-07-12 | $19.03 | $19.03 | 1,200 |
| 2011-07-11 | $18.80 | $18.80 | 1,800 |
| 2011-07-08 | $19.45 | $19.45 | 0 |
| 2011-07-07 | $19.45 | $19.45 | 12,000 |
| 2011-07-06 | $19.17 | $19.16 | 0 |
| 2011-07-05 | $19.17 | $19.16 | 0 |
| 2011-07-01 | $19.17 | $19.16 | 9,000 |
| 2011-06-30 | $18.95 | $18.94 | 1,000 |
| 2011-06-29 | $18.45 | $18.45 | 1,600 |
| 2011-06-28 | $18.17 | $18.17 | 200 |
| 2011-06-27 | $18.18 | $18.18 | 9,600 |
| 2011-06-24 | $18.57 | $18.57 | 0 |
| 2011-06-23 | $18.57 | $18.57 | 1,000 |
| 2011-06-22 | $17.78 | $17.78 | 0 |
| 2011-06-21 | $17.78 | $17.78 | 2,000 |
| 2011-06-20 | $17.92 | $17.93 | 0 |
| 2011-06-17 | $17.92 | $17.93 | 1,600 |
| 2011-06-16 | $17.83 | $17.82 | 10,000 |
| 2011-06-15 | $18.33 | $18.33 | 400 |
| 2011-06-14 | $18.65 | $18.65 | 800 |
| 2011-06-13 | $18.90 | $18.90 | 0 |
| 2011-06-10 | $18.90 | $18.90 | 1,600 |
| 2011-06-09 | $19.05 | $19.05 | 8,600 |
| 2011-06-08 | $19.25 | $19.25 | 5,000 |
| 2011-06-07 | $19.05 | $19.05 | 13,600 |
| 2011-06-06 | $18.76 | $18.76 | 200 |
| 2011-06-03 | $19.17 | $19.17 | 0 |
| 2011-06-02 | $19.17 | $19.17 | 0 |
| 2011-06-01 | $19.17 | $19.17 | 3,800 |
| 2011-05-31 | $19.20 | $19.20 | 2,800 |
| 2011-05-27 | $18.96 | $18.96 | 13,400 |
| 2011-05-26 | $18.76 | $18.76 | 2,400 |
| 2011-05-25 | $18.09 | $18.09 | 4,000 |
| 2011-05-24 | $17.65 | $17.64 | 0 |
| 2011-05-23 | $17.65 | $17.64 | 4,400 |
| 2011-05-20 | $18.70 | $18.70 | 4,400 |
| 2011-05-19 | $18.91 | $18.91 | 0 |
| 2011-05-18 | $18.91 | $18.91 | 200 |
| 2011-05-17 | $18.27 | $18.27 | 1,000 |
| 2011-05-16 | $18.37 | $18.36 | 800 |
| 2011-05-13 | $18.74 | $18.74 | 2,400 |
| 2011-05-12 | $18.92 | $18.92 | 600 |
| 2011-05-11 | $19.05 | $19.05 | 8,400 |
| 2011-05-10 | $19.55 | $19.55 | 6,000 |
| 2011-05-09 | $19.95 | $19.95 | 1,000 |
| 2011-05-06 | $20.50 | $20.50 | 0 |
| 2011-05-05 | $20.50 | $20.50 | 1,400 |
| 2011-05-04 | $20.47 | $20.47 | 800 |
| 2011-05-03 | $20.55 | $20.55 | 3,200 |
| 2011-05-02 | $20.49 | $20.49 | 200 |
| 2011-04-29 | $20.89 | $20.89 | 5,200 |
| 2011-04-28 | $20.75 | $20.75 | 4,000 |
| 2011-04-27 | $20.50 | $20.50 | 0 |
| 2011-04-26 | $20.50 | $20.50 | 3,600 |
| 2011-04-25 | $20.83 | $20.83 | 5,200 |
| 2011-04-21 | $20.90 | $20.90 | 2,400 |
| 2011-04-20 | $20.84 | $20.85 | 14,600 |
| 2011-04-19 | $20.23 | $20.22 | 27,200 |
| 2011-04-18 | $19.55 | $19.55 | 1,600 |
| 2011-04-15 | $20.05 | $20.05 | 12,800 |
| 2011-04-14 | $20.23 | $20.22 | 0 |
| 2011-04-13 | $20.23 | $20.22 | 2,200 |
| 2011-04-12 | $19.70 | $19.70 | 2,000 |
| 2011-04-11 | $19.90 | $19.90 | 0 |
| 2011-04-08 | $19.90 | $19.90 | 800 |
| 2011-04-07 | $19.90 | $19.90 | 3,000 |
| 2011-04-06 | $19.48 | $19.48 | 1,600 |
| 2011-04-05 | $18.93 | $18.94 | 5,000 |
| 2011-04-04 | $19.40 | $19.40 | 1,200 |
| 2011-04-01 | $19.63 | $19.63 | 16,000 |
| 2011-03-31 | $19.97 | $19.97 | 800 |
| 2011-03-30 | $19.71 | $19.70 | 3,000 |
| 2011-03-29 | $18.71 | $18.71 | 400 |
| 2011-03-28 | $18.78 | $18.77 | 1,800 |
| 2011-03-25 | $19.15 | $19.15 | 1,800 |
| 2011-03-24 | $18.78 | $18.77 | 5,800 |
| 2011-03-23 | $18.53 | $18.53 | 2,400 |
| 2011-03-22 | $18.85 | $18.85 | 0 |
| 2011-03-21 | $18.85 | $18.85 | 4,600 |
| 2011-03-18 | $18.42 | $18.42 | 34,600 |
| 2011-03-17 | $18.53 | $18.52 | 76,000 |
| 2011-03-16 | $18.28 | $18.27 | 105,600 |
| 2011-03-15 | $17.63 | $17.63 | 94,200 |
| 2011-03-14 | $18.65 | $18.65 | 35,000 |
| 2011-03-11 | $19.15 | $19.15 | 19,800 |
| 2011-03-10 | $20.03 | $20.02 | 1,400 |
| 2011-03-09 | $20.82 | $20.82 | 4,000 |
| 2011-03-08 | $20.75 | $20.75 | 3,400 |
| 2011-03-07 | $20.67 | $20.67 | 4,000 |
| 2011-03-04 | $20.78 | $20.77 | 600 |
| 2011-03-03 | $20.98 | $20.98 | 11,400 |
| 2011-03-02 | $20.08 | $20.08 | 5,000 |
| 2011-03-01 | $20.50 | $20.50 | 1,600 |
| 2011-02-28 | $20.40 | $20.40 | 400 |
| 2011-02-25 | $20.23 | $20.22 | 7,800 |
| 2011-02-24 | $19.83 | $19.82 | 1,800 |
| 2011-02-23 | $19.56 | $19.56 | 9,600 |
| 2011-02-22 | $19.70 | $19.70 | 15,600 |
| 2011-02-18 | $19.55 | $19.55 | 400 |
| 2011-02-17 | $19.20 | $19.20 | 200 |
| 2011-02-16 | $19.25 | $19.25 | 3,600 |
| 2011-02-15 | $18.75 | $18.75 | 30,800 |
| 2011-02-14 | $18.23 | $18.22 | 600 |
| 2011-02-11 | $18.14 | $18.14 | 1,600 |
| 2011-02-10 | $17.90 | $17.90 | 0 |
| 2011-02-09 | $17.90 | $17.90 | 0 |
| 2011-02-08 | $17.90 | $17.90 | 1,400 |
| 2011-02-07 | $18.11 | $18.11 | 0 |
| 2011-02-04 | $18.11 | $18.11 | 4,400 |
| 2011-02-03 | $18.33 | $18.33 | 27,400 |
| 2011-02-02 | $17.75 | $17.75 | 600 |
| 2011-02-01 | $17.37 | $17.36 | 600 |
| 2011-01-31 | $17.20 | $17.20 | 0 |
| 2011-01-28 | $17.20 | $17.20 | 2,800 |
| 2011-01-27 | $17.15 | $17.15 | 1,800 |
| 2011-01-26 | $16.95 | $16.95 | 400 |
| 2011-01-25 | $16.95 | $16.95 | 2,600 |
| 2011-01-24 | $16.71 | $16.71 | 1,600 |
| 2011-01-21 | $16.34 | $16.34 | 200 |
| 2011-01-20 | $16.82 | $16.82 | 600 |
| 2011-01-19 | $17.00 | $17.00 | 1,000 |
| 2011-01-18 | $17.13 | $17.12 | 1,000 |
| 2011-01-14 | $17.22 | $17.22 | 6,600 |
| 2011-01-13 | $17.15 | $17.15 | 6,200 |
| 2011-01-12 | $17.17 | $17.17 | 2,200 |
| 2011-01-11 | $17.17 | $17.17 | 10,200 |
| 2011-01-10 | $17.47 | $17.46 | 600 |
| 2011-01-07 | $17.45 | $17.45 | 0 |
| 2011-01-06 | $17.45 | $17.45 | 0 |
| 2011-01-05 | $17.45 | $17.45 | 11,400 |
| 2011-01-04 | $17.58 | $17.58 | 3,200 |
| 2011-01-03 | $17.35 | $17.35 | 1,000 |