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
- 1987-06-12 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 | $17.19 | $40.08 | 2,736,700 |
| 2011-12-29 | $17.09 | $39.85 | 3,479,000 |
| 2011-12-28 | $16.84 | $39.27 | 2,928,400 |
| 2011-12-27 | $17.20 | $40.11 | 2,486,700 |
| 2011-12-23 | $17.27 | $40.27 | 2,582,600 |
| 2011-12-22 | $17.19 | $40.08 | 2,827,800 |
| 2011-12-21 | $16.96 | $39.55 | 5,001,600 |
| 2011-12-20 | $17.14 | $39.97 | 4,779,600 |
| 2011-12-19 | $16.61 | $38.73 | 5,082,600 |
| 2011-12-16 | $16.63 | $38.78 | 4,854,800 |
| 2011-12-15 | $16.86 | $39.31 | 4,429,300 |
| 2011-12-14 | $16.77 | $39.10 | 8,928,300 |
| 2011-12-13 | $17.32 | $40.39 | 4,363,000 |
| 2011-12-12 | $17.93 | $41.81 | 3,271,600 |
| 2011-12-09 | $18.47 | $43.07 | 2,239,000 |
| 2011-12-08 | $18.08 | $42.16 | 2,489,300 |
| 2011-12-07 | $18.69 | $43.58 | 2,467,800 |
| 2011-12-06 | $18.85 | $43.95 | 2,211,700 |
| 2011-12-05 | $18.78 | $43.79 | 2,672,100 |
| 2011-12-02 | $18.55 | $43.25 | 2,541,400 |
| 2011-12-01 | $18.66 | $43.51 | 3,316,600 |
| 2011-11-30 | $18.75 | $43.72 | 5,645,700 |
| 2011-11-29 | $17.90 | $41.74 | 3,133,000 |
| 2011-11-28 | $17.89 | $41.72 | 4,152,800 |
| 2011-11-25 | $17.00 | $39.64 | 3,310,800 |
| 2011-11-23 | $17.33 | $40.41 | 6,440,100 |
| 2011-11-22 | $18.08 | $42.16 | 3,421,400 |
| 2011-11-21 | $18.29 | $42.65 | 3,651,500 |
| 2011-11-18 | $18.74 | $43.70 | 3,298,200 |
| 2011-11-17 | $18.52 | $43.18 | 3,820,200 |
| 2011-11-16 | $18.50 | $43.14 | 3,455,200 |
| 2011-11-15 | $18.60 | $43.37 | 3,495,400 |
| 2011-11-14 | $18.90 | $44.07 | 3,067,400 |
| 2011-11-11 | $19.42 | $45.28 | 2,742,800 |
| 2011-11-10 | $19.02 | $44.35 | 3,592,100 |
| 2011-11-09 | $18.65 | $43.49 | 5,983,600 |
| 2011-11-08 | $19.88 | $46.36 | 4,169,600 |
| 2011-11-07 | $19.74 | $46.03 | 3,322,700 |
| 2011-11-04 | $19.71 | $45.96 | 3,633,900 |
| 2011-11-03 | $20.16 | $47.01 | 3,739,400 |
| 2011-11-02 | $19.63 | $45.77 | 5,603,700 |
| 2011-11-01 | $20.63 | $45.64 | 7,587,700 |
| 2011-10-31 | $21.37 | $47.27 | 4,968,600 |
| 2011-10-28 | $22.34 | $49.42 | 3,206,000 |
| 2011-10-27 | $22.54 | $49.86 | 5,950,600 |
| 2011-10-26 | $21.25 | $47.01 | 4,073,300 |
| 2011-10-25 | $21.00 | $46.45 | 4,205,000 |
| 2011-10-24 | $21.39 | $47.32 | 2,754,900 |
| 2011-10-21 | $21.08 | $46.63 | 3,324,000 |
| 2011-10-20 | $20.31 | $44.93 | 3,423,000 |
| 2011-10-19 | $20.63 | $45.64 | 2,359,000 |
| 2011-10-18 | $20.93 | $46.30 | 3,541,300 |
| 2011-10-17 | $20.75 | $45.90 | 3,330,100 |
| 2011-10-14 | $21.33 | $47.18 | 2,629,900 |
| 2011-10-13 | $21.05 | $46.56 | 3,254,600 |
| 2011-10-12 | $21.02 | $46.50 | 4,527,400 |
| 2011-10-11 | $20.51 | $45.37 | 4,641,300 |
| 2011-10-10 | $20.65 | $45.68 | 3,610,100 |
| 2011-10-07 | $19.99 | $44.22 | 4,165,500 |
| 2011-10-06 | $20.11 | $44.49 | 5,372,600 |
| 2011-10-05 | $19.52 | $43.18 | 5,385,400 |
| 2011-10-04 | $19.17 | $42.41 | 7,400,000 |
| 2011-10-03 | $18.38 | $40.66 | 5,645,200 |
| 2011-09-30 | $19.12 | $42.30 | 5,693,300 |
| 2011-09-29 | $19.71 | $43.60 | 5,363,000 |
| 2011-09-28 | $19.01 | $42.05 | 3,994,400 |
| 2011-09-27 | $19.26 | $42.60 | 5,384,000 |
| 2011-09-26 | $18.89 | $41.79 | 4,955,300 |
| 2011-09-23 | $18.34 | $40.57 | 9,193,800 |
| 2011-09-22 | $17.80 | $39.38 | 12,881,700 |
| 2011-09-21 | $18.56 | $41.06 | 6,187,200 |
| 2011-09-20 | $19.10 | $42.25 | 9,218,600 |
| 2011-09-19 | $19.05 | $42.14 | 5,996,800 |
| 2011-09-16 | $19.54 | $43.22 | 5,637,800 |
| 2011-09-15 | $19.61 | $43.38 | 8,520,300 |
| 2011-09-14 | $18.76 | $41.50 | 6,345,700 |
| 2011-09-13 | $18.15 | $40.15 | 11,952,800 |
| 2011-09-12 | $17.80 | $39.38 | 16,761,400 |
| 2011-09-09 | $18.02 | $39.86 | 15,596,200 |
| 2011-09-08 | $19.09 | $42.23 | 3,499,300 |
| 2011-09-07 | $19.32 | $42.74 | 4,748,200 |
| 2011-09-06 | $18.89 | $41.79 | 8,742,200 |
| 2011-09-02 | $19.95 | $44.13 | 3,848,500 |
| 2011-09-01 | $20.70 | $45.79 | 3,267,800 |
| 2011-08-31 | $20.85 | $46.12 | 3,290,800 |
| 2011-08-30 | $20.51 | $45.37 | 2,836,100 |
| 2011-08-29 | $20.60 | $45.57 | 1,983,900 |
| 2011-08-26 | $20.08 | $44.42 | 2,924,300 |
| 2011-08-25 | $20.06 | $44.37 | 3,943,000 |
| 2011-08-24 | $20.65 | $45.68 | 2,798,200 |
| 2011-08-23 | $20.65 | $45.68 | 4,122,500 |
| 2011-08-22 | $19.96 | $44.15 | 4,543,000 |
| 2011-08-19 | $19.51 | $43.16 | 5,479,900 |
| 2011-08-18 | $19.95 | $44.13 | 6,467,200 |
| 2011-08-17 | $21.02 | $46.50 | 3,281,200 |
| 2011-08-16 | $20.73 | $45.86 | 3,034,200 |
| 2011-08-15 | $21.01 | $46.48 | 3,179,900 |
| 2011-08-12 | $20.46 | $45.26 | 4,605,700 |
| 2011-08-11 | $19.71 | $43.60 | 6,994,800 |
| 2011-08-10 | $18.98 | $41.99 | 10,669,200 |
| 2011-08-09 | $20.68 | $45.75 | 7,692,700 |
| 2011-08-08 | $19.96 | $44.15 | 6,211,800 |
| 2011-08-05 | $21.33 | $47.18 | 9,104,600 |
| 2011-08-04 | $20.62 | $45.61 | 10,998,200 |
| 2011-08-03 | $21.93 | $48.51 | 8,973,200 |
| 2011-08-02 | $21.41 | $47.36 | 13,433,300 |
| 2011-08-01 | $21.88 | $48.40 | 12,075,500 |
| 2011-07-29 | $22.32 | $49.37 | 6,000,500 |
| 2011-07-28 | $22.30 | $49.33 | 3,696,000 |
| 2011-07-27 | $22.55 | $49.88 | 2,829,300 |
| 2011-07-26 | $23.20 | $51.32 | 2,200,700 |
| 2011-07-25 | $22.88 | $50.61 | 5,251,200 |
| 2011-07-22 | $23.45 | $51.87 | 1,997,700 |
| 2011-07-21 | $23.42 | $51.81 | 3,345,600 |
| 2011-07-20 | $22.60 | $49.99 | 2,478,500 |
| 2011-07-19 | $22.13 | $48.95 | 2,696,200 |
| 2011-07-18 | $21.86 | $48.36 | 2,463,700 |
| 2011-07-15 | $22.11 | $48.91 | 2,508,900 |
| 2011-07-14 | $22.32 | $49.37 | 3,226,900 |
| 2011-07-13 | $22.50 | $49.77 | 3,533,300 |
| 2011-07-12 | $21.89 | $48.42 | 5,294,200 |
| 2011-07-11 | $22.14 | $48.98 | 6,413,300 |
| 2011-07-08 | $23.12 | $51.14 | 3,814,800 |
| 2011-07-07 | $23.87 | $52.80 | 1,755,500 |
| 2011-07-06 | $23.73 | $52.49 | 2,344,100 |
| 2011-07-05 | $24.09 | $53.29 | 2,069,600 |
| 2011-07-01 | $24.79 | $54.84 | 2,468,900 |
| 2011-06-30 | $24.49 | $54.17 | 2,930,300 |
| 2011-06-29 | $23.86 | $52.78 | 2,648,000 |
| 2011-06-28 | $23.38 | $51.72 | 1,911,000 |
| 2011-06-27 | $23.16 | $51.23 | 2,764,300 |
| 2011-06-24 | $22.90 | $50.66 | 2,705,000 |
| 2011-06-23 | $23.45 | $51.87 | 2,863,800 |
| 2011-06-22 | $23.81 | $52.67 | 2,838,100 |
| 2011-06-21 | $23.93 | $52.94 | 1,576,700 |
| 2011-06-20 | $23.47 | $51.92 | 2,000,100 |
| 2011-06-17 | $23.69 | $52.40 | 4,145,500 |
| 2011-06-16 | $22.68 | $50.17 | 3,327,500 |
| 2011-06-15 | $22.63 | $50.06 | 3,602,700 |
| 2011-06-14 | $23.74 | $52.51 | 1,908,700 |
| 2011-06-13 | $23.28 | $51.50 | 1,999,900 |
| 2011-06-10 | $23.25 | $51.43 | 2,786,200 |
| 2011-06-09 | $23.98 | $53.05 | 2,957,500 |
| 2011-06-08 | $23.82 | $52.69 | 1,667,500 |
| 2011-06-07 | $24.15 | $53.42 | 1,638,000 |
| 2011-06-06 | $23.79 | $52.63 | 1,787,900 |
| 2011-06-03 | $24.15 | $53.42 | 1,913,800 |
| 2011-06-02 | $24.12 | $53.36 | 1,597,300 |
| 2011-06-01 | $23.82 | $52.69 | 2,208,300 |
| 2011-05-31 | $24.33 | $53.82 | 2,326,000 |
| 2011-05-27 | $23.70 | $52.43 | 1,366,100 |
| 2011-05-26 | $23.61 | $52.23 | 1,463,600 |
| 2011-05-25 | $23.57 | $52.14 | 2,305,000 |
| 2011-05-24 | $23.46 | $51.90 | 1,883,000 |
| 2011-05-23 | $23.33 | $51.61 | 2,742,100 |
| 2011-05-20 | $23.77 | $52.58 | 3,129,300 |
| 2011-05-19 | $24.36 | $53.89 | 3,745,200 |
| 2011-05-18 | $24.07 | $53.24 | 4,099,900 |
| 2011-05-17 | $24.01 | $53.11 | 3,194,100 |
| 2011-05-16 | $23.71 | $52.45 | 2,160,800 |
| 2011-05-13 | $23.85 | $52.76 | 2,589,600 |
| 2011-05-12 | $24.24 | $53.62 | 2,943,800 |
| 2011-05-11 | $24.19 | $53.51 | 3,847,800 |
| 2011-05-10 | $24.52 | $54.24 | 2,773,700 |
| 2011-05-09 | $24.46 | $54.11 | 2,536,300 |
| 2011-05-06 | $24.49 | $54.17 | 3,082,800 |
| 2011-05-05 | $24.87 | $55.01 | 2,581,400 |
| 2011-05-04 | $25.77 | $57.01 | 1,565,100 |
| 2011-05-03 | $25.88 | $57.25 | 1,749,200 |
| 2011-05-02 | $27.08 | $57.51 | 1,823,100 |
| 2011-04-29 | $26.96 | $57.26 | 2,015,200 |
| 2011-04-28 | $26.99 | $57.32 | 1,918,500 |
| 2011-04-27 | $26.61 | $56.51 | 2,160,900 |
| 2011-04-26 | $26.06 | $55.34 | 3,100,000 |
| 2011-04-25 | $25.85 | $54.90 | 1,544,200 |
| 2011-04-21 | $25.88 | $54.96 | 1,098,300 |
| 2011-04-20 | $25.81 | $54.81 | 1,379,000 |
| 2011-04-19 | $25.15 | $53.41 | 1,809,600 |
| 2011-04-18 | $25.06 | $53.22 | 2,527,900 |
| 2011-04-15 | $25.63 | $54.43 | 2,177,800 |
| 2011-04-14 | $25.93 | $55.07 | 2,843,600 |
| 2011-04-13 | $26.01 | $55.24 | 1,645,800 |
| 2011-04-12 | $26.19 | $55.62 | 1,425,900 |
| 2011-04-11 | $26.22 | $55.68 | 1,731,400 |
| 2011-04-08 | $26.36 | $55.98 | 1,989,400 |
| 2011-04-07 | $25.97 | $55.15 | 2,692,200 |
| 2011-04-06 | $25.85 | $54.90 | 4,728,100 |
| 2011-04-05 | $25.64 | $54.45 | 1,602,300 |
| 2011-04-04 | $25.72 | $54.62 | 2,081,300 |
| 2011-04-01 | $25.58 | $54.32 | 1,619,600 |
| 2011-03-31 | $25.22 | $53.56 | 1,639,200 |
| 2011-03-30 | $25.29 | $53.71 | 1,208,400 |
| 2011-03-29 | $25.16 | $53.43 | 1,264,100 |
| 2011-03-28 | $25.20 | $53.52 | 1,152,800 |
| 2011-03-25 | $25.10 | $53.30 | 1,380,100 |
| 2011-03-24 | $25.30 | $53.73 | 1,276,400 |
| 2011-03-23 | $25.00 | $53.09 | 1,127,700 |
| 2011-03-22 | $25.03 | $53.16 | 2,341,700 |
| 2011-03-21 | $25.17 | $53.45 | 1,473,700 |
| 2011-03-18 | $24.57 | $52.18 | 1,494,500 |
| 2011-03-17 | $24.28 | $51.56 | 1,809,200 |
| 2011-03-16 | $23.35 | $49.59 | 4,172,300 |
| 2011-03-15 | $24.18 | $51.35 | 3,525,800 |
| 2011-03-14 | $24.68 | $52.41 | 1,596,000 |
| 2011-03-11 | $24.84 | $52.75 | 1,641,500 |
| 2011-03-10 | $24.81 | $52.69 | 3,434,400 |
| 2011-03-09 | $25.25 | $53.62 | 2,190,700 |
| 2011-03-08 | $25.38 | $53.90 | 1,766,400 |
| 2011-03-07 | $25.28 | $53.69 | 2,684,400 |
| 2011-03-04 | $25.29 | $53.71 | 3,235,400 |
| 2011-03-03 | $25.40 | $53.94 | 2,166,900 |
| 2011-03-02 | $25.20 | $53.52 | 2,546,900 |
| 2011-03-01 | $25.14 | $53.39 | 4,966,900 |
| 2011-02-28 | $25.57 | $54.30 | 4,203,900 |
| 2011-02-25 | $25.11 | $53.33 | 1,372,300 |
| 2011-02-24 | $24.90 | $52.88 | 1,586,900 |
| 2011-02-23 | $24.47 | $51.97 | 2,776,400 |
| 2011-02-22 | $24.57 | $52.18 | 1,543,400 |
| 2011-02-18 | $25.25 | $53.62 | 1,125,800 |
| 2011-02-17 | $25.18 | $53.47 | 1,254,700 |
| 2011-02-16 | $25.06 | $53.22 | 1,787,800 |
| 2011-02-15 | $24.60 | $52.24 | 1,737,600 |
| 2011-02-14 | $24.68 | $52.41 | 1,139,800 |
| 2011-02-11 | $24.92 | $52.92 | 1,408,600 |
| 2011-02-10 | $25.08 | $53.26 | 1,673,000 |
| 2011-02-09 | $25.56 | $54.28 | 693,500 |
| 2011-02-08 | $25.51 | $54.18 | 867,200 |
| 2011-02-07 | $25.26 | $53.64 | 2,399,200 |
| 2011-02-04 | $25.24 | $53.60 | 1,025,100 |
| 2011-02-03 | $25.42 | $53.98 | 3,620,000 |
| 2011-02-02 | $25.74 | $54.66 | 1,576,800 |
| 2011-02-01 | $25.58 | $54.32 | 2,383,500 |
| 2011-01-31 | $25.13 | $53.37 | 2,258,300 |
| 2011-01-28 | $24.76 | $52.58 | 2,656,500 |
| 2011-01-27 | $25.48 | $54.11 | 1,629,200 |
| 2011-01-26 | $25.23 | $53.58 | 2,922,400 |
| 2011-01-25 | $25.22 | $53.56 | 2,087,600 |
| 2011-01-24 | $25.28 | $53.69 | 3,087,700 |
| 2011-01-21 | $24.87 | $52.82 | 3,109,100 |
| 2011-01-20 | $24.42 | $51.85 | 19,405,800 |
| 2011-01-19 | $24.10 | $51.17 | 3,413,400 |
| 2011-01-18 | $24.02 | $51.00 | 3,383,700 |
| 2011-01-14 | $23.69 | $50.32 | 2,522,400 |
| 2011-01-13 | $23.49 | $49.89 | 4,046,700 |
| 2011-01-12 | $22.89 | $48.60 | 3,885,000 |
| 2011-01-11 | $21.73 | $46.16 | 2,531,400 |
| 2011-01-10 | $21.61 | $45.89 | 3,234,300 |
| 2011-01-07 | $21.62 | $45.92 | 4,386,300 |
| 2011-01-06 | $22.00 | $46.73 | 3,881,100 |
| 2011-01-05 | $22.31 | $47.38 | 7,023,000 |
| 2011-01-04 | $22.85 | $48.53 | 3,962,100 |
| 2011-01-03 | $22.68 | $48.17 | 2,510,100 |