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
- 1998-12-04 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 | $21.69 | $21.69 | 503,600 |
| 2011-12-29 | $22.01 | $22.01 | 453,800 |
| 2011-12-28 | $21.20 | $21.20 | 467,600 |
| 2011-12-27 | $22.04 | $22.04 | 468,900 |
| 2011-12-23 | $21.84 | $21.84 | 303,300 |
| 2011-12-22 | $21.55 | $21.55 | 646,200 |
| 2011-12-21 | $21.76 | $21.76 | 775,600 |
| 2011-12-20 | $21.40 | $21.40 | 1,291,900 |
| 2011-12-19 | $20.12 | $20.12 | 1,345,400 |
| 2011-12-16 | $19.44 | $19.44 | 1,520,600 |
| 2011-12-15 | $18.80 | $18.80 | 825,700 |
| 2011-12-14 | $18.83 | $18.83 | 1,151,700 |
| 2011-12-13 | $19.95 | $19.95 | 892,700 |
| 2011-12-12 | $20.48 | $20.48 | 548,300 |
| 2011-12-09 | $20.76 | $20.76 | 663,800 |
| 2011-12-08 | $19.99 | $19.99 | 612,600 |
| 2011-12-07 | $20.38 | $20.38 | 1,281,900 |
| 2011-12-06 | $20.59 | $20.59 | 1,051,200 |
| 2011-12-05 | $20.63 | $20.63 | 1,055,900 |
| 2011-12-02 | $19.73 | $19.73 | 1,368,300 |
| 2011-12-01 | $19.31 | $19.31 | 1,118,000 |
| 2011-11-30 | $18.53 | $18.53 | 2,168,400 |
| 2011-11-29 | $18.03 | $18.03 | 1,587,300 |
| 2011-11-28 | $18.49 | $18.49 | 1,738,700 |
| 2011-11-25 | $17.81 | $17.81 | 636,600 |
| 2011-11-23 | $18.74 | $18.74 | 885,700 |
| 2011-11-22 | $19.37 | $19.37 | 597,800 |
| 2011-11-21 | $19.20 | $19.20 | 821,100 |
| 2011-11-18 | $19.77 | $19.77 | 820,300 |
| 2011-11-17 | $20.29 | $20.29 | 820,900 |
| 2011-11-16 | $20.74 | $20.74 | 762,700 |
| 2011-11-15 | $21.54 | $21.54 | 1,322,100 |
| 2011-11-14 | $20.65 | $20.65 | 538,100 |
| 2011-11-11 | $21.01 | $21.01 | 1,137,500 |
| 2011-11-10 | $19.84 | $19.84 | 903,800 |
| 2011-11-09 | $19.97 | $19.97 | 815,700 |
| 2011-11-08 | $20.78 | $20.78 | 977,400 |
| 2011-11-07 | $20.33 | $20.33 | 458,700 |
| 2011-11-04 | $20.77 | $20.77 | 591,500 |
| 2011-11-03 | $20.74 | $20.74 | 1,280,900 |
| 2011-11-02 | $21.00 | $21.00 | 1,297,800 |
| 2011-11-01 | $20.00 | $20.00 | 1,616,600 |
| 2011-10-31 | $20.77 | $20.77 | 1,253,500 |
| 2011-10-28 | $20.53 | $20.53 | 1,221,400 |
| 2011-10-27 | $20.85 | $20.85 | 2,078,200 |
| 2011-10-26 | $21.19 | $21.19 | 1,418,000 |
| 2011-10-25 | $20.79 | $20.79 | 2,084,700 |
| 2011-10-24 | $21.57 | $21.57 | 2,947,100 |
| 2011-10-21 | $21.57 | $21.57 | 3,994,900 |
| 2011-10-20 | $19.42 | $19.42 | 7,214,500 |
| 2011-10-19 | $16.12 | $16.12 | 1,184,400 |
| 2011-10-18 | $16.70 | $16.70 | 2,020,200 |
| 2011-10-17 | $16.05 | $16.05 | 740,500 |
| 2011-10-14 | $16.22 | $16.22 | 636,800 |
| 2011-10-13 | $15.76 | $15.76 | 661,600 |
| 2011-10-12 | $15.72 | $15.72 | 853,400 |
| 2011-10-11 | $15.58 | $15.58 | 795,800 |
| 2011-10-10 | $15.50 | $15.50 | 773,900 |
| 2011-10-07 | $15.07 | $15.07 | 1,364,200 |
| 2011-10-06 | $14.83 | $14.83 | 645,600 |
| 2011-10-05 | $13.95 | $13.95 | 823,800 |
| 2011-10-04 | $13.45 | $13.45 | 1,075,700 |
| 2011-10-03 | $12.41 | $12.41 | 1,142,700 |
| 2011-09-30 | $13.97 | $13.97 | 975,800 |
| 2011-09-29 | $14.53 | $14.53 | 876,000 |
| 2011-09-28 | $14.55 | $14.55 | 1,148,900 |
| 2011-09-27 | $15.84 | $15.84 | 968,500 |
| 2011-09-26 | $15.52 | $15.52 | 785,700 |
| 2011-09-23 | $14.94 | $14.94 | 734,500 |
| 2011-09-22 | $14.97 | $14.97 | 1,548,200 |
| 2011-09-21 | $15.99 | $15.99 | 972,400 |
| 2011-09-20 | $16.14 | $16.14 | 920,000 |
| 2011-09-19 | $16.24 | $16.24 | 735,100 |
| 2011-09-16 | $16.15 | $16.15 | 1,097,300 |
| 2011-09-15 | $16.31 | $16.31 | 803,100 |
| 2011-09-14 | $16.29 | $16.29 | 1,207,200 |
| 2011-09-13 | $15.66 | $15.66 | 1,157,300 |
| 2011-09-12 | $15.08 | $15.08 | 835,800 |
| 2011-09-09 | $14.40 | $14.40 | 1,127,600 |
| 2011-09-08 | $15.01 | $15.01 | 1,165,100 |
| 2011-09-07 | $15.37 | $15.37 | 1,136,200 |
| 2011-09-06 | $15.16 | $15.16 | 899,600 |
| 2011-09-02 | $14.77 | $14.77 | 709,300 |
| 2011-09-01 | $15.39 | $15.39 | 738,700 |
| 2011-08-31 | $15.88 | $15.88 | 1,050,900 |
| 2011-08-30 | $16.37 | $16.37 | 1,179,700 |
| 2011-08-29 | $15.67 | $15.67 | 887,500 |
| 2011-08-26 | $14.77 | $14.77 | 678,700 |
| 2011-08-25 | $14.16 | $14.16 | 952,200 |
| 2011-08-24 | $14.54 | $14.54 | 1,063,400 |
| 2011-08-23 | $13.91 | $13.91 | 615,100 |
| 2011-08-22 | $13.01 | $13.01 | 650,900 |
| 2011-08-19 | $12.86 | $12.86 | 1,212,100 |
| 2011-08-18 | $12.93 | $12.93 | 1,015,600 |
| 2011-08-17 | $14.16 | $14.16 | 607,400 |
| 2011-08-16 | $14.85 | $14.85 | 904,600 |
| 2011-08-15 | $15.25 | $15.25 | 719,400 |
| 2011-08-12 | $14.68 | $14.68 | 728,100 |
| 2011-08-11 | $13.91 | $13.91 | 1,011,300 |
| 2011-08-10 | $13.21 | $13.21 | 1,463,700 |
| 2011-08-09 | $13.62 | $13.62 | 1,383,200 |
| 2011-08-08 | $12.20 | $12.20 | 1,810,500 |
| 2011-08-05 | $13.72 | $13.72 | 2,040,400 |
| 2011-08-04 | $13.90 | $13.90 | 1,058,400 |
| 2011-08-03 | $15.29 | $15.29 | 1,040,400 |
| 2011-08-02 | $15.17 | $15.17 | 1,015,300 |
| 2011-08-01 | $16.20 | $16.20 | 909,100 |
| 2011-07-29 | $16.82 | $16.82 | 952,800 |
| 2011-07-28 | $15.95 | $15.95 | 912,400 |
| 2011-07-27 | $16.33 | $16.33 | 1,024,500 |
| 2011-07-26 | $17.15 | $17.15 | 816,900 |
| 2011-07-25 | $17.45 | $17.45 | 845,100 |
| 2011-07-22 | $17.99 | $17.99 | 1,299,100 |
| 2011-07-21 | $17.66 | $17.66 | 3,904,400 |
| 2011-07-20 | $18.18 | $18.18 | 1,454,200 |
| 2011-07-19 | $18.19 | $18.19 | 988,100 |
| 2011-07-18 | $17.45 | $17.45 | 556,900 |
| 2011-07-15 | $18.02 | $18.02 | 552,800 |
| 2011-07-14 | $18.00 | $18.00 | 777,800 |
| 2011-07-13 | $18.27 | $18.27 | 732,600 |
| 2011-07-12 | $17.70 | $17.70 | 512,600 |
| 2011-07-11 | $17.94 | $17.94 | 704,300 |
| 2011-07-08 | $18.60 | $18.60 | 957,000 |
| 2011-07-07 | $18.86 | $18.86 | 693,400 |
| 2011-07-06 | $18.74 | $18.74 | 580,000 |
| 2011-07-05 | $18.37 | $18.37 | 606,200 |
| 2011-07-01 | $18.41 | $18.41 | 787,200 |
| 2011-06-30 | $17.98 | $17.98 | 620,800 |
| 2011-06-29 | $17.88 | $17.88 | 1,357,100 |
| 2011-06-28 | $17.53 | $17.53 | 1,225,900 |
| 2011-06-27 | $17.02 | $17.02 | 575,800 |
| 2011-06-24 | $17.04 | $17.04 | 1,096,100 |
| 2011-06-23 | $16.96 | $16.96 | 994,300 |
| 2011-06-22 | $16.71 | $16.71 | 740,000 |
| 2011-06-21 | $17.09 | $17.09 | 1,507,500 |
| 2011-06-20 | $16.48 | $16.48 | 929,900 |
| 2011-06-17 | $15.70 | $15.70 | 2,651,600 |
| 2011-06-16 | $15.01 | $15.01 | 756,800 |
| 2011-06-15 | $14.88 | $14.88 | 731,600 |
| 2011-06-14 | $15.42 | $15.42 | 988,100 |
| 2011-06-13 | $14.30 | $14.30 | 736,900 |
| 2011-06-10 | $14.44 | $14.44 | 855,800 |
| 2011-06-09 | $14.64 | $14.64 | 788,400 |
| 2011-06-08 | $14.06 | $14.06 | 788,600 |
| 2011-06-07 | $14.75 | $14.75 | 842,200 |
| 2011-06-06 | $15.02 | $15.02 | 835,700 |
| 2011-06-03 | $15.69 | $15.69 | 685,600 |
| 2011-06-02 | $15.93 | $15.93 | 960,000 |
| 2011-06-01 | $16.32 | $16.32 | 1,433,500 |
| 2011-05-31 | $16.34 | $16.34 | 910,800 |
| 2011-05-27 | $16.19 | $16.19 | 780,900 |
| 2011-05-26 | $16.23 | $16.23 | 816,100 |
| 2011-05-25 | $16.16 | $16.16 | 780,100 |
| 2011-05-24 | $15.71 | $15.71 | 793,600 |
| 2011-05-23 | $15.79 | $15.79 | 750,400 |
| 2011-05-20 | $16.30 | $16.30 | 755,100 |
| 2011-05-19 | $16.70 | $16.70 | 425,000 |
| 2011-05-18 | $16.69 | $16.69 | 669,700 |
| 2011-05-17 | $16.24 | $16.24 | 628,900 |
| 2011-05-16 | $16.44 | $16.44 | 850,800 |
| 2011-05-13 | $17.20 | $17.20 | 500,700 |
| 2011-05-12 | $17.41 | $17.41 | 530,000 |
| 2011-05-11 | $17.34 | $17.34 | 650,000 |
| 2011-05-10 | $17.59 | $17.59 | 1,074,700 |
| 2011-05-09 | $17.02 | $17.02 | 931,600 |
| 2011-05-06 | $16.60 | $16.60 | 1,290,100 |
| 2011-05-05 | $16.56 | $16.56 | 8,900,200 |
| 2011-05-04 | $16.18 | $16.18 | 1,137,200 |
| 2011-05-03 | $16.10 | $16.10 | 2,800,000 |
| 2011-05-02 | $15.63 | $15.63 | 938,600 |
| 2011-04-29 | $15.87 | $15.87 | 853,000 |
| 2011-04-28 | $15.82 | $15.82 | 1,200,000 |
| 2011-04-27 | $16.43 | $16.43 | 1,220,800 |
| 2011-04-26 | $16.45 | $16.45 | 957,100 |
| 2011-04-25 | $16.50 | $16.50 | 2,076,800 |
| 2011-04-21 | $17.29 | $17.29 | 6,312,200 |
| 2011-04-20 | $13.27 | $13.27 | 1,894,500 |
| 2011-04-19 | $12.63 | $12.63 | 635,200 |
| 2011-04-18 | $12.28 | $12.28 | 447,800 |
| 2011-04-15 | $12.63 | $12.63 | 1,845,100 |
| 2011-04-14 | $12.36 | $12.36 | 336,800 |
| 2011-04-13 | $12.27 | $12.27 | 282,900 |
| 2011-04-12 | $12.09 | $12.09 | 692,900 |
| 2011-04-11 | $12.47 | $12.47 | 479,900 |
| 2011-04-08 | $12.56 | $12.56 | 1,088,100 |
| 2011-04-07 | $12.35 | $12.35 | 508,500 |
| 2011-04-06 | $12.84 | $12.84 | 617,400 |
| 2011-04-05 | $12.78 | $12.78 | 354,800 |
| 2011-04-04 | $12.19 | $12.19 | 290,000 |
| 2011-04-01 | $12.41 | $12.41 | 715,700 |
| 2011-03-31 | $12.06 | $12.06 | 254,800 |
| 2011-03-30 | $12.23 | $12.23 | 447,100 |
| 2011-03-29 | $11.99 | $11.99 | 271,100 |
| 2011-03-28 | $11.77 | $11.77 | 275,500 |
| 2011-03-25 | $11.90 | $11.90 | 451,300 |
| 2011-03-24 | $11.61 | $11.61 | 354,900 |
| 2011-03-23 | $11.43 | $11.43 | 461,100 |
| 2011-03-22 | $11.41 | $11.41 | 539,100 |
| 2011-03-21 | $11.62 | $11.62 | 749,600 |
| 2011-03-18 | $11.62 | $11.62 | 3,144,900 |
| 2011-03-17 | $11.93 | $11.93 | 528,000 |
| 2011-03-16 | $11.77 | $11.77 | 666,300 |
| 2011-03-15 | $11.57 | $11.57 | 531,500 |
| 2011-03-14 | $11.79 | $11.79 | 671,100 |
| 2011-03-11 | $11.55 | $11.55 | 869,700 |
| 2011-03-10 | $11.77 | $11.77 | 727,400 |
| 2011-03-09 | $12.44 | $12.44 | 587,300 |
| 2011-03-08 | $12.17 | $12.17 | 689,000 |
| 2011-03-07 | $12.18 | $12.18 | 1,517,400 |
| 2011-03-04 | $12.09 | $12.09 | 1,328,500 |
| 2011-03-03 | $11.47 | $11.47 | 703,300 |
| 2011-03-02 | $11.07 | $11.07 | 495,200 |
| 2011-03-01 | $10.74 | $10.74 | 986,400 |
| 2011-02-28 | $11.13 | $11.13 | 484,300 |
| 2011-02-25 | $11.39 | $11.39 | 357,100 |
| 2011-02-24 | $10.99 | $10.99 | 443,800 |
| 2011-02-23 | $10.90 | $10.90 | 652,600 |
| 2011-02-22 | $11.16 | $11.16 | 565,500 |
| 2011-02-18 | $11.67 | $11.67 | 441,400 |
| 2011-02-17 | $11.74 | $11.74 | 591,200 |
| 2011-02-16 | $11.46 | $11.46 | 520,200 |
| 2011-02-15 | $11.22 | $11.22 | 638,500 |
| 2011-02-14 | $11.23 | $11.23 | 736,600 |
| 2011-02-11 | $11.69 | $11.69 | 727,700 |
| 2011-02-10 | $11.68 | $11.68 | 3,095,800 |
| 2011-02-09 | $10.49 | $10.49 | 1,210,000 |
| 2011-02-08 | $10.21 | $10.21 | 690,400 |
| 2011-02-07 | $10.23 | $10.23 | 551,700 |
| 2011-02-04 | $10.15 | $10.15 | 399,800 |
| 2011-02-03 | $10.04 | $10.04 | 1,182,200 |
| 2011-02-02 | $9.88 | $9.88 | 572,700 |
| 2011-02-01 | $10.15 | $10.15 | 644,300 |
| 2011-01-31 | $10.16 | $10.16 | 466,400 |
| 2011-01-28 | $10.03 | $10.03 | 493,200 |
| 2011-01-27 | $10.51 | $10.51 | 362,000 |
| 2011-01-26 | $10.64 | $10.64 | 624,900 |
| 2011-01-25 | $10.48 | $10.48 | 552,400 |
| 2011-01-24 | $10.39 | $10.39 | 338,400 |
| 2011-01-21 | $10.26 | $10.26 | 540,800 |
| 2011-01-20 | $9.64 | $9.64 | 330,000 |
| 2011-01-19 | $9.84 | $9.84 | 609,400 |
| 2011-01-18 | $10.08 | $10.08 | 270,100 |
| 2011-01-14 | $10.37 | $10.37 | 280,000 |
| 2011-01-13 | $10.32 | $10.32 | 268,700 |
| 2011-01-12 | $10.45 | $10.45 | 315,300 |
| 2011-01-11 | $10.27 | $10.27 | 295,600 |
| 2011-01-10 | $10.44 | $10.44 | 385,600 |
| 2011-01-07 | $10.46 | $10.46 | 882,200 |
| 2011-01-06 | $10.42 | $10.42 | 551,000 |
| 2011-01-05 | $10.19 | $10.19 | 778,600 |
| 2011-01-04 | $9.86 | $9.86 | 706,100 |
| 2011-01-03 | $9.85 | $9.85 | 998,900 |