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
- 2010-10-15 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 | $17.73 | $18.87 | 358 |
| 2011-12-29 | $17.52 | $18.65 | 215 |
| 2011-12-28 | $17.77 | $18.92 | 0 |
| 2011-12-27 | $17.77 | $18.92 | 0 |
| 2011-12-23 | $17.77 | $18.92 | 0 |
| 2011-12-22 | $17.77 | $18.92 | 0 |
| 2011-12-21 | $17.77 | $18.92 | 0 |
| 2011-12-20 | $17.77 | $18.92 | 0 |
| 2011-12-19 | $17.77 | $18.92 | 0 |
| 2011-12-16 | $17.77 | $18.92 | 0 |
| 2011-12-15 | $17.77 | $18.92 | 0 |
| 2011-12-14 | $17.77 | $18.92 | 0 |
| 2011-12-13 | $17.77 | $18.92 | 0 |
| 2011-12-12 | $17.77 | $18.92 | 0 |
| 2011-12-09 | $17.77 | $18.92 | 0 |
| 2011-12-08 | $17.77 | $18.92 | 0 |
| 2011-12-07 | $17.77 | $18.92 | 0 |
| 2011-12-06 | $17.77 | $18.92 | 0 |
| 2011-12-05 | $17.77 | $18.92 | 0 |
| 2011-12-02 | $17.77 | $18.92 | 429 |
| 2011-12-01 | $16.85 | $17.94 | 0 |
| 2011-11-30 | $16.85 | $17.94 | 0 |
| 2011-11-29 | $16.85 | $17.94 | 0 |
| 2011-11-28 | $16.85 | $17.94 | 0 |
| 2011-11-25 | $16.85 | $17.94 | 0 |
| 2011-11-23 | $16.85 | $17.94 | 0 |
| 2011-11-22 | $16.85 | $17.94 | 0 |
| 2011-11-21 | $16.85 | $17.94 | 0 |
| 2011-11-18 | $16.85 | $17.94 | 143 |
| 2011-11-17 | $17.67 | $18.81 | 143 |
| 2011-11-16 | $18.02 | $19.19 | 0 |
| 2011-11-15 | $18.02 | $19.19 | 0 |
| 2011-11-14 | $18.02 | $19.19 | 0 |
| 2011-11-11 | $18.02 | $19.19 | 0 |
| 2011-11-10 | $18.02 | $19.19 | 501 |
| 2011-11-09 | $18.75 | $19.96 | 0 |
| 2011-11-08 | $18.75 | $19.96 | 0 |
| 2011-11-07 | $18.75 | $19.96 | 0 |
| 2011-11-04 | $18.75 | $19.96 | 0 |
| 2011-11-03 | $18.75 | $19.96 | 429 |
| 2011-11-02 | $19.91 | $21.19 | 0 |
| 2011-11-01 | $19.91 | $21.19 | 0 |
| 2011-10-31 | $19.91 | $21.19 | 0 |
| 2011-10-28 | $19.91 | $21.19 | 501 |
| 2011-10-27 | $19.91 | $21.19 | 286 |
| 2011-10-26 | $19.18 | $20.42 | 0 |
| 2011-10-25 | $19.18 | $20.42 | 0 |
| 2011-10-24 | $19.18 | $20.42 | 358 |
| 2011-10-21 | $18.65 | $19.86 | 358 |
| 2011-10-20 | $18.65 | $19.86 | 0 |
| 2011-10-19 | $18.65 | $19.86 | 0 |
| 2011-10-18 | $18.65 | $19.86 | 0 |
| 2011-10-17 | $18.65 | $19.86 | 0 |
| 2011-10-14 | $18.65 | $19.86 | 0 |
| 2011-10-13 | $18.65 | $19.86 | 0 |
| 2011-10-12 | $18.65 | $19.86 | 573 |
| 2011-10-11 | $18.12 | $19.29 | 143 |
| 2011-10-10 | $17.63 | $18.77 | 0 |
| 2011-10-07 | $17.63 | $18.77 | 358 |
| 2011-10-06 | $17.05 | $18.15 | 0 |
| 2011-10-05 | $17.05 | $18.15 | 0 |
| 2011-10-04 | $17.05 | $18.15 | 0 |
| 2011-10-03 | $17.05 | $18.15 | 143 |
| 2011-09-30 | $17.81 | $18.96 | 0 |
| 2011-09-29 | $17.81 | $18.96 | 0 |
| 2011-09-28 | $17.81 | $18.96 | 143 |
| 2011-09-27 | $16.57 | $17.64 | 0 |
| 2011-09-26 | $16.57 | $17.64 | 0 |
| 2011-09-23 | $16.57 | $17.64 | 573 |
| 2011-09-22 | $17.14 | $18.25 | 0 |
| 2011-09-21 | $17.14 | $18.25 | 0 |
| 2011-09-20 | $17.14 | $18.25 | 286 |
| 2011-09-19 | $17.70 | $18.84 | 0 |
| 2011-09-16 | $17.70 | $18.84 | 0 |
| 2011-09-15 | $17.70 | $18.84 | 0 |
| 2011-09-14 | $17.70 | $18.84 | 0 |
| 2011-09-13 | $17.70 | $18.84 | 0 |
| 2011-09-12 | $17.70 | $18.84 | 0 |
| 2011-09-09 | $17.70 | $18.84 | 0 |
| 2011-09-08 | $17.70 | $18.84 | 0 |
| 2011-09-07 | $17.70 | $18.84 | 0 |
| 2011-09-06 | $17.70 | $18.84 | 0 |
| 2011-09-02 | $17.70 | $18.84 | 143 |
| 2011-09-01 | $18.04 | $19.20 | 0 |
| 2011-08-31 | $18.04 | $19.20 | 0 |
| 2011-08-30 | $18.04 | $19.20 | 716 |
| 2011-08-29 | $17.39 | $18.52 | 0 |
| 2011-08-26 | $17.39 | $18.52 | 1,002 |
| 2011-08-25 | $17.45 | $18.58 | 286 |
| 2011-08-24 | $18.18 | $19.35 | 215 |
| 2011-08-23 | $17.39 | $18.52 | 0 |
| 2011-08-22 | $17.39 | $18.52 | 0 |
| 2011-08-19 | $17.39 | $18.52 | 3,078 |
| 2011-08-18 | $19.34 | $20.58 | 0 |
| 2011-08-17 | $19.34 | $20.14 | 0 |
| 2011-08-16 | $19.34 | $20.14 | 215 |
| 2011-08-15 | $18.86 | $19.65 | 286 |
| 2011-08-12 | $17.67 | $18.41 | 716 |
| 2011-08-11 | $17.94 | $18.69 | 644 |
| 2011-08-10 | $15.33 | $15.96 | 0 |
| 2011-08-09 | $15.33 | $15.96 | 143 |
| 2011-08-08 | $16.63 | $17.32 | 0 |
| 2011-08-05 | $16.63 | $17.32 | 143 |
| 2011-08-04 | $16.39 | $17.07 | 215 |
| 2011-08-03 | $17.23 | $17.94 | 358 |
| 2011-08-02 | $17.72 | $18.45 | 0 |
| 2011-08-01 | $17.72 | $18.45 | 644 |
| 2011-07-29 | $18.75 | $19.53 | 0 |
| 2011-07-28 | $18.75 | $19.53 | 0 |
| 2011-07-27 | $18.75 | $19.53 | 501 |
| 2011-07-26 | $19.48 | $20.29 | 0 |
| 2011-07-25 | $19.48 | $20.29 | 0 |
| 2011-07-22 | $19.48 | $20.29 | 143 |
| 2011-07-21 | $18.88 | $19.66 | 0 |
| 2011-07-20 | $18.88 | $19.66 | 0 |
| 2011-07-19 | $18.88 | $19.66 | 0 |
| 2011-07-18 | $18.88 | $19.66 | 0 |
| 2011-07-15 | $18.88 | $19.66 | 0 |
| 2011-07-14 | $18.88 | $19.66 | 0 |
| 2011-07-13 | $18.88 | $19.66 | 716 |
| 2011-07-12 | $18.22 | $18.98 | 0 |
| 2011-07-11 | $18.22 | $18.98 | 0 |
| 2011-07-08 | $18.22 | $18.98 | 0 |
| 2011-07-07 | $18.22 | $18.98 | 0 |
| 2011-07-06 | $18.22 | $18.98 | 0 |
| 2011-07-05 | $18.22 | $18.98 | 0 |
| 2011-07-01 | $18.22 | $18.98 | 0 |
| 2011-06-30 | $18.22 | $18.98 | 0 |
| 2011-06-29 | $18.22 | $18.98 | 0 |
| 2011-06-28 | $18.22 | $18.98 | 0 |
| 2011-06-27 | $18.22 | $18.98 | 0 |
| 2011-06-24 | $18.22 | $18.98 | 0 |
| 2011-06-23 | $18.22 | $18.98 | 215 |
| 2011-06-22 | $19.63 | $20.45 | 0 |
| 2011-06-21 | $19.63 | $20.45 | 0 |
| 2011-06-20 | $19.63 | $20.45 | 0 |
| 2011-06-17 | $19.63 | $20.45 | 0 |
| 2011-06-16 | $19.63 | $20.45 | 0 |
| 2011-06-15 | $19.63 | $20.45 | 0 |
| 2011-06-14 | $19.63 | $20.45 | 286 |
| 2011-06-13 | $19.64 | $20.46 | 0 |
| 2011-06-10 | $19.64 | $20.46 | 0 |
| 2011-06-09 | $19.64 | $20.46 | 0 |
| 2011-06-08 | $19.64 | $20.46 | 0 |
| 2011-06-07 | $19.64 | $20.46 | 143 |
| 2011-06-06 | $19.24 | $20.04 | 143 |
| 2011-06-03 | $19.63 | $20.45 | 0 |
| 2011-06-02 | $19.63 | $20.45 | 0 |
| 2011-06-01 | $19.63 | $20.45 | 0 |
| 2011-05-31 | $19.63 | $20.45 | 0 |
| 2011-05-27 | $19.63 | $20.45 | 0 |
| 2011-05-26 | $19.63 | $20.45 | 429 |
| 2011-05-25 | $19.49 | $20.30 | 0 |
| 2011-05-24 | $19.49 | $20.30 | 0 |
| 2011-05-23 | $19.49 | $20.30 | 358 |
| 2011-05-20 | $20.54 | $21.39 | 0 |
| 2011-05-19 | $20.54 | $21.39 | 0 |
| 2011-05-18 | $20.54 | $21.39 | 0 |
| 2011-05-17 | $20.54 | $21.39 | 0 |
| 2011-05-16 | $20.54 | $21.39 | 0 |
| 2011-05-13 | $20.54 | $21.39 | 0 |
| 2011-05-12 | $20.54 | $21.39 | 0 |
| 2011-05-11 | $20.54 | $21.39 | 0 |
| 2011-05-10 | $20.54 | $21.39 | 0 |
| 2011-05-09 | $20.54 | $21.39 | 0 |
| 2011-05-06 | $20.54 | $21.39 | 215 |
| 2011-05-05 | $21.98 | $22.89 | 0 |
| 2011-05-04 | $21.98 | $22.89 | 0 |
| 2011-05-03 | $21.98 | $22.89 | 0 |
| 2011-05-02 | $21.98 | $22.89 | 0 |
| 2011-04-29 | $21.98 | $22.89 | 286 |
| 2011-04-28 | $20.40 | $21.25 | 0 |
| 2011-04-27 | $20.40 | $21.25 | 0 |
| 2011-04-26 | $20.40 | $21.25 | 72 |
| 2011-04-25 | $20.29 | $21.13 | 286 |
| 2011-04-21 | $19.97 | $20.80 | 0 |
| 2011-04-20 | $19.97 | $20.80 | 143 |
| 2011-04-19 | $20.15 | $20.99 | 0 |
| 2011-04-18 | $20.15 | $20.99 | 0 |
| 2011-04-15 | $20.15 | $20.99 | 0 |
| 2011-04-14 | $20.15 | $20.99 | 143 |
| 2011-04-13 | $19.66 | $20.48 | 0 |
| 2011-04-12 | $19.66 | $20.48 | 0 |
| 2011-04-11 | $19.66 | $20.48 | 0 |
| 2011-04-08 | $19.66 | $20.48 | 0 |
| 2011-04-07 | $19.66 | $20.48 | 0 |
| 2011-04-06 | $19.66 | $20.48 | 0 |
| 2011-04-05 | $19.66 | $20.48 | 0 |
| 2011-04-04 | $19.66 | $20.48 | 143 |
| 2011-04-01 | $18.75 | $19.53 | 0 |
| 2011-03-31 | $18.75 | $19.53 | 0 |
| 2011-03-30 | $18.75 | $19.53 | 143 |
| 2011-03-29 | $19.63 | $20.45 | 0 |
| 2011-03-28 | $19.63 | $20.45 | 0 |
| 2011-03-25 | $19.63 | $20.45 | 0 |
| 2011-03-24 | $19.63 | $20.45 | 859 |
| 2011-03-23 | $19.43 | $19.43 | 0 |
| 2011-03-22 | $19.43 | $19.43 | 0 |
| 2011-03-21 | $19.43 | $19.43 | 215 |
| 2011-03-18 | $18.68 | $18.68 | 286 |
| 2011-03-17 | $19.06 | $19.06 | 215 |
| 2011-03-16 | $20.05 | $20.05 | 0 |
| 2011-03-15 | $20.05 | $20.05 | 286 |
| 2011-03-14 | $22.59 | $22.59 | 0 |
| 2011-03-11 | $22.59 | $22.59 | 0 |
| 2011-03-10 | $22.59 | $22.59 | 0 |
| 2011-03-09 | $22.59 | $22.59 | 0 |
| 2011-03-08 | $22.59 | $22.59 | 0 |
| 2011-03-07 | $22.59 | $22.59 | 644 |
| 2011-03-04 | $20.62 | $20.62 | 0 |
| 2011-03-03 | $20.62 | $20.62 | 0 |
| 2011-03-02 | $20.62 | $20.62 | 0 |
| 2011-03-01 | $20.62 | $20.62 | 0 |
| 2011-02-28 | $20.62 | $20.62 | 0 |
| 2011-02-25 | $20.62 | $20.62 | 0 |
| 2011-02-24 | $20.62 | $20.62 | 0 |
| 2011-02-23 | $20.62 | $20.62 | 0 |
| 2011-02-22 | $20.62 | $20.62 | 0 |
| 2011-02-18 | $20.62 | $20.62 | 0 |
| 2011-02-17 | $20.62 | $20.62 | 0 |
| 2011-02-16 | $20.62 | $20.62 | 0 |
| 2011-02-15 | $20.62 | $20.62 | 0 |
| 2011-02-14 | $20.62 | $20.62 | 0 |
| 2011-02-11 | $20.62 | $20.62 | 0 |
| 2011-02-10 | $20.62 | $20.62 | 0 |
| 2011-02-09 | $20.62 | $20.62 | 0 |
| 2011-02-08 | $20.62 | $20.62 | 0 |
| 2011-02-07 | $20.62 | $20.62 | 0 |
| 2011-02-04 | $20.62 | $20.62 | 0 |
| 2011-02-03 | $20.62 | $20.62 | 0 |
| 2011-02-02 | $20.62 | $20.62 | 0 |
| 2011-02-01 | $20.62 | $20.62 | 0 |
| 2011-01-31 | $20.62 | $20.62 | 0 |
| 2011-01-28 | $20.62 | $20.62 | 143 |
| 2011-01-27 | $19.18 | $19.18 | 0 |
| 2011-01-26 | $19.18 | $19.18 | 0 |
| 2011-01-25 | $19.18 | $19.18 | 0 |
| 2011-01-24 | $19.18 | $19.18 | 0 |
| 2011-01-21 | $19.18 | $19.18 | 0 |
| 2011-01-20 | $19.18 | $19.18 | 0 |
| 2011-01-19 | $19.18 | $19.18 | 0 |
| 2011-01-18 | $19.18 | $19.18 | 0 |
| 2011-01-14 | $19.18 | $19.18 | 0 |
| 2011-01-13 | $19.18 | $19.18 | 0 |
| 2011-01-12 | $19.18 | $19.18 | 0 |
| 2011-01-11 | $19.18 | $19.18 | 0 |
| 2011-01-10 | $19.18 | $19.18 | 0 |
| 2011-01-07 | $19.18 | $19.18 | 0 |
| 2011-01-06 | $19.18 | $19.18 | 0 |
| 2011-01-05 | $19.18 | $19.18 | 0 |
| 2011-01-04 | $19.18 | $19.18 | 0 |
| 2011-01-03 | $19.18 | $19.18 | 0 |