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
- 2009-02-13 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 | $16.36 | $16.36 | 0 |
| 2011-12-29 | $16.36 | $16.36 | 0 |
| 2011-12-28 | $16.36 | $16.36 | 0 |
| 2011-12-27 | $16.36 | $16.36 | 0 |
| 2011-12-23 | $16.36 | $16.36 | 0 |
| 2011-12-22 | $16.36 | $16.36 | 0 |
| 2011-12-21 | $16.36 | $16.36 | 9,977 |
| 2011-12-20 | $16.31 | $16.31 | 520 |
| 2011-12-19 | $16.02 | $16.02 | 0 |
| 2011-12-16 | $16.02 | $16.02 | 312 |
| 2011-12-15 | $16.65 | $16.65 | 0 |
| 2011-12-14 | $16.65 | $16.65 | 0 |
| 2011-12-13 | $16.65 | $16.65 | 416 |
| 2011-12-12 | $16.89 | $16.89 | 416 |
| 2011-12-09 | $17.90 | $17.90 | 0 |
| 2011-12-08 | $17.90 | $17.90 | 0 |
| 2011-12-07 | $17.90 | $17.90 | 0 |
| 2011-12-06 | $17.90 | $17.90 | 1,455 |
| 2011-12-05 | $18.23 | $18.23 | 0 |
| 2011-12-02 | $18.23 | $18.23 | 208 |
| 2011-12-01 | $18.00 | $18.00 | 0 |
| 2011-11-30 | $18.00 | $18.00 | 31,179 |
| 2011-11-29 | $16.65 | $16.65 | 0 |
| 2011-11-28 | $16.65 | $16.65 | 831 |
| 2011-11-25 | $17.37 | $17.37 | 0 |
| 2011-11-23 | $17.37 | $17.37 | 0 |
| 2011-11-22 | $17.37 | $17.37 | 34,817 |
| 2011-11-21 | $18.09 | $18.09 | 0 |
| 2011-11-18 | $18.09 | $18.09 | 82,833 |
| 2011-11-17 | $18.00 | $18.00 | 64,437 |
| 2011-11-16 | $17.83 | $17.83 | 0 |
| 2011-11-15 | $17.83 | $17.83 | 248,914 |
| 2011-11-14 | $18.14 | $18.14 | 0 |
| 2011-11-11 | $18.14 | $18.14 | 0 |
| 2011-11-10 | $18.14 | $18.14 | 208 |
| 2011-11-09 | $18.28 | $18.28 | 10,393 |
| 2011-11-08 | $19.58 | $19.58 | 0 |
| 2011-11-07 | $19.58 | $19.58 | 0 |
| 2011-11-04 | $19.58 | $19.58 | 1,039 |
| 2011-11-03 | $20.60 | $20.60 | 0 |
| 2011-11-02 | $20.60 | $20.60 | 0 |
| 2011-11-01 | $20.60 | $20.60 | 0 |
| 2011-10-31 | $20.60 | $20.60 | 11,848 |
| 2011-10-28 | $21.12 | $21.12 | 2,598 |
| 2011-10-27 | $20.35 | $20.35 | 0 |
| 2011-10-26 | $20.35 | $20.35 | 3,118 |
| 2011-10-25 | $20.36 | $20.36 | 0 |
| 2011-10-24 | $20.36 | $20.36 | 5,300 |
| 2011-10-21 | $19.31 | $19.31 | 0 |
| 2011-10-20 | $19.31 | $19.31 | 4,469 |
| 2011-10-19 | $20.21 | $20.21 | 0 |
| 2011-10-18 | $20.21 | $20.21 | 0 |
| 2011-10-17 | $20.21 | $20.21 | 0 |
| 2011-10-14 | $20.21 | $20.21 | 208 |
| 2011-10-13 | $20.11 | $20.11 | 88,341 |
| 2011-10-12 | $18.91 | $18.91 | 0 |
| 2011-10-11 | $18.91 | $18.91 | 0 |
| 2011-10-10 | $18.91 | $18.91 | 0 |
| 2011-10-07 | $18.91 | $18.91 | 0 |
| 2011-10-06 | $18.91 | $18.91 | 208 |
| 2011-10-05 | $17.80 | $17.80 | 0 |
| 2011-10-04 | $17.80 | $17.80 | 1,143 |
| 2011-10-03 | $17.20 | $17.20 | 208 |
| 2011-09-30 | $18.28 | $18.28 | 0 |
| 2011-09-29 | $18.28 | $18.28 | 2,183 |
| 2011-09-28 | $18.57 | $18.57 | 0 |
| 2011-09-27 | $18.57 | $18.57 | 103,931 |
| 2011-09-26 | $18.14 | $18.14 | 0 |
| 2011-09-23 | $18.14 | $18.14 | 0 |
| 2011-09-22 | $18.14 | $18.14 | 0 |
| 2011-09-21 | $18.14 | $18.14 | 0 |
| 2011-09-20 | $18.14 | $18.14 | 1,039 |
| 2011-09-19 | $18.19 | $18.19 | 52,381 |
| 2011-09-16 | $18.95 | $18.95 | 312,104 |
| 2011-09-15 | $18.43 | $18.43 | 104 |
| 2011-09-14 | $18.38 | $18.38 | 520 |
| 2011-09-13 | $17.61 | $17.61 | 0 |
| 2011-09-12 | $17.61 | $17.61 | 0 |
| 2011-09-09 | $17.61 | $17.61 | 416 |
| 2011-09-08 | $18.67 | $18.67 | 0 |
| 2011-09-07 | $18.67 | $18.67 | 728 |
| 2011-09-06 | $18.04 | $18.04 | 728 |
| 2011-09-02 | $19.95 | $19.95 | 0 |
| 2011-09-01 | $19.95 | $19.95 | 0 |
| 2011-08-31 | $19.95 | $19.95 | 5,197 |
| 2011-08-30 | $19.34 | $19.34 | 0 |
| 2011-08-29 | $19.34 | $19.34 | 0 |
| 2011-08-26 | $19.34 | $19.34 | 0 |
| 2011-08-25 | $19.34 | $19.34 | 0 |
| 2011-08-24 | $19.34 | $19.34 | 0 |
| 2011-08-23 | $19.34 | $19.34 | 0 |
| 2011-08-22 | $19.34 | $19.34 | 0 |
| 2011-08-19 | $19.34 | $19.34 | 0 |
| 2011-08-18 | $19.34 | $19.34 | 1,143 |
| 2011-08-17 | $20.54 | $20.54 | 520 |
| 2011-08-16 | $20.21 | $20.21 | 72,752 |
| 2011-08-15 | $18.67 | $18.67 | 0 |
| 2011-08-12 | $18.67 | $18.67 | 0 |
| 2011-08-11 | $18.67 | $18.67 | 0 |
| 2011-08-10 | $18.67 | $18.67 | 624 |
| 2011-08-09 | $19.92 | $19.92 | 0 |
| 2011-08-08 | $19.92 | $19.92 | 104 |
| 2011-08-05 | $20.30 | $20.30 | 38,039 |
| 2011-08-04 | $20.74 | $20.74 | 728 |
| 2011-08-03 | $21.17 | $21.17 | 0 |
| 2011-08-02 | $21.17 | $21.17 | 0 |
| 2011-08-01 | $21.17 | $21.17 | 416 |
| 2011-07-29 | $21.51 | $21.51 | 1,871 |
| 2011-07-28 | $22.37 | $22.37 | 0 |
| 2011-07-27 | $22.37 | $22.37 | 0 |
| 2011-07-26 | $22.37 | $22.37 | 0 |
| 2011-07-25 | $22.37 | $22.37 | 0 |
| 2011-07-22 | $22.37 | $22.37 | 0 |
| 2011-07-21 | $22.37 | $22.37 | 10,393 |
| 2011-07-20 | $21.75 | $21.75 | 208 |
| 2011-07-19 | $20.59 | $20.59 | 0 |
| 2011-07-18 | $20.59 | $20.59 | 2,079 |
| 2011-07-15 | $21.84 | $21.84 | 0 |
| 2011-07-14 | $21.84 | $21.84 | 208 |
| 2011-07-13 | $22.32 | $22.32 | 0 |
| 2011-07-12 | $22.32 | $22.32 | 0 |
| 2011-07-11 | $22.32 | $22.32 | 0 |
| 2011-07-08 | $22.32 | $22.32 | 208 |
| 2011-07-07 | $22.71 | $22.71 | 208 |
| 2011-07-06 | $23.15 | $23.15 | 0 |
| 2011-07-05 | $23.15 | $23.15 | 15,590 |
| 2011-07-01 | $23.28 | $23.28 | 0 |
| 2011-06-30 | $23.28 | $23.28 | 6,028 |
| 2011-06-29 | $22.61 | $22.61 | 624 |
| 2011-06-28 | $22.56 | $22.56 | 312 |
| 2011-06-27 | $23.00 | $23.00 | 0 |
| 2011-06-24 | $23.00 | $23.00 | 0 |
| 2011-06-23 | $23.00 | $23.00 | 0 |
| 2011-06-22 | $23.00 | $23.00 | 0 |
| 2011-06-21 | $23.00 | $23.00 | 0 |
| 2011-06-20 | $23.00 | $23.00 | 0 |
| 2011-06-17 | $23.00 | $23.00 | 520 |
| 2011-06-16 | $21.85 | $21.85 | 4,885 |
| 2011-06-15 | $22.27 | $22.27 | 416 |
| 2011-06-14 | $22.56 | $22.56 | 0 |
| 2011-06-13 | $22.56 | $22.56 | 0 |
| 2011-06-10 | $22.56 | $22.56 | 2,806 |
| 2011-06-09 | $22.85 | $22.85 | 1,663 |
| 2011-06-08 | $23.23 | $23.23 | 520 |
| 2011-06-07 | $23.00 | $23.00 | 104 |
| 2011-06-06 | $23.38 | $23.38 | 0 |
| 2011-06-03 | $23.38 | $23.38 | 416 |
| 2011-06-02 | $23.53 | $23.53 | 0 |
| 2011-06-01 | $23.53 | $23.53 | 208 |
| 2011-05-31 | $23.57 | $23.57 | 416 |
| 2011-05-27 | $22.85 | $22.85 | 0 |
| 2011-05-26 | $22.85 | $22.85 | 0 |
| 2011-05-25 | $22.85 | $22.85 | 0 |
| 2011-05-24 | $22.85 | $22.85 | 1,039 |
| 2011-05-23 | $22.61 | $22.61 | 208 |
| 2011-05-20 | $23.57 | $23.57 | 0 |
| 2011-05-19 | $23.57 | $23.57 | 101,021 |
| 2011-05-18 | $23.28 | $23.28 | 208 |
| 2011-05-17 | $22.66 | $22.66 | 2,079 |
| 2011-05-16 | $23.24 | $23.24 | 0 |
| 2011-05-13 | $23.24 | $23.24 | 208 |
| 2011-05-12 | $23.43 | $23.43 | 1,039 |
| 2011-05-11 | $23.25 | $23.25 | 0 |
| 2011-05-10 | $23.25 | $23.25 | 312 |
| 2011-05-09 | $25.98 | $25.98 | 0 |
| 2011-05-06 | $25.98 | $25.98 | 0 |
| 2011-05-05 | $25.98 | $25.98 | 0 |
| 2011-05-04 | $25.98 | $25.98 | 0 |
| 2011-05-03 | $25.98 | $25.98 | 0 |
| 2011-05-02 | $25.98 | $25.98 | 624 |
| 2011-04-29 | $25.02 | $25.02 | 0 |
| 2011-04-28 | $25.02 | $25.02 | 0 |
| 2011-04-27 | $25.02 | $25.02 | 0 |
| 2011-04-26 | $25.02 | $25.02 | 582,012 |
| 2011-04-25 | $24.39 | $24.39 | 0 |
| 2011-04-21 | $24.39 | $24.39 | 0 |
| 2011-04-20 | $24.39 | $24.39 | 208 |
| 2011-04-19 | $24.07 | $24.07 | 649,568 |
| 2011-04-18 | $24.58 | $24.58 | 0 |
| 2011-04-15 | $24.58 | $24.58 | 531,086 |
| 2011-04-14 | $24.86 | $24.86 | 259,827 |
| 2011-04-13 | $25.01 | $25.01 | 129,914 |
| 2011-04-12 | $25.50 | $25.50 | 0 |
| 2011-04-11 | $25.50 | $25.50 | 416 |
| 2011-04-08 | $25.55 | $25.55 | 935 |
| 2011-04-07 | $24.59 | $24.59 | 728 |
| 2011-04-06 | $24.78 | $24.78 | 0 |
| 2011-04-05 | $24.78 | $24.78 | 1,871 |
| 2011-04-04 | $24.25 | $24.25 | 0 |
| 2011-04-01 | $24.25 | $24.25 | 312 |
| 2011-03-31 | $24.41 | $24.41 | 208 |
| 2011-03-30 | $23.96 | $23.96 | 0 |
| 2011-03-29 | $23.96 | $23.96 | 0 |
| 2011-03-28 | $23.96 | $23.96 | 208 |
| 2011-03-25 | $24.39 | $24.39 | 1,039 |
| 2011-03-24 | $23.82 | $23.82 | 0 |
| 2011-03-23 | $23.82 | $23.82 | 0 |
| 2011-03-22 | $23.82 | $23.82 | 831 |
| 2011-03-21 | $23.91 | $23.91 | 520 |
| 2011-03-18 | $23.53 | $23.53 | 416 |
| 2011-03-17 | $23.62 | $23.62 | 312 |
| 2011-03-16 | $22.85 | $22.85 | 0 |
| 2011-03-15 | $22.85 | $22.85 | 2,079 |
| 2011-03-14 | $23.96 | $23.96 | 0 |
| 2011-03-11 | $23.96 | $23.96 | 624 |
| 2011-03-10 | $23.96 | $23.96 | 0 |
| 2011-03-09 | $23.96 | $23.96 | 0 |
| 2011-03-08 | $23.96 | $23.96 | 0 |
| 2011-03-07 | $23.96 | $23.96 | 1,663 |
| 2011-03-04 | $24.01 | $24.01 | 0 |
| 2011-03-03 | $24.01 | $24.01 | 0 |
| 2011-03-02 | $24.01 | $24.01 | 208 |
| 2011-03-01 | $24.73 | $24.73 | 0 |
| 2011-02-28 | $24.73 | $24.73 | 831 |
| 2011-02-25 | $24.01 | $24.01 | 0 |
| 2011-02-24 | $24.01 | $24.01 | 0 |
| 2011-02-23 | $24.01 | $24.01 | 0 |
| 2011-02-22 | $24.01 | $24.01 | 0 |
| 2011-02-18 | $24.01 | $24.01 | 416 |
| 2011-02-17 | $23.33 | $23.33 | 0 |
| 2011-02-16 | $23.33 | $23.33 | 0 |
| 2011-02-15 | $23.33 | $23.33 | 3,118 |
| 2011-02-14 | $23.87 | $23.87 | 0 |
| 2011-02-11 | $23.87 | $23.87 | 0 |
| 2011-02-10 | $23.87 | $23.87 | 208 |
| 2011-02-09 | $24.73 | $24.73 | 1,663 |
| 2011-02-08 | $24.20 | $24.20 | 208 |
| 2011-02-07 | $24.46 | $24.46 | 0 |
| 2011-02-04 | $24.46 | $24.46 | 624 |
| 2011-02-03 | $24.67 | $24.67 | 0 |
| 2011-02-02 | $24.67 | $24.67 | 276,248 |
| 2011-02-01 | $24.74 | $24.74 | 208 |
| 2011-01-31 | $24.09 | $24.09 | 0 |
| 2011-01-28 | $24.09 | $24.09 | 2,183 |
| 2011-01-27 | $24.55 | $24.55 | 2,079 |
| 2011-01-26 | $23.96 | $23.96 | 1,767 |
| 2011-01-25 | $24.25 | $24.25 | 2,079 |
| 2011-01-24 | $24.29 | $24.29 | 209,940 |
| 2011-01-21 | $23.28 | $23.28 | 0 |
| 2011-01-20 | $23.28 | $23.28 | 0 |
| 2011-01-19 | $23.28 | $23.28 | 6,859 |
| 2011-01-18 | $22.56 | $22.56 | 0 |
| 2011-01-14 | $22.56 | $22.56 | 0 |
| 2011-01-13 | $22.56 | $22.56 | 624 |
| 2011-01-12 | $20.73 | $20.73 | 0 |
| 2011-01-11 | $20.73 | $20.73 | 416 |
| 2011-01-10 | $20.64 | $20.64 | 520 |
| 2011-01-07 | $20.78 | $20.78 | 1,663 |
| 2011-01-06 | $21.31 | $21.31 | 0 |
| 2011-01-05 | $21.31 | $21.31 | 312 |
| 2011-01-04 | $21.70 | $21.70 | 0 |
| 2011-01-03 | $21.70 | $21.70 | 624 |