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
- 2000-12-08 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 | $16.26 | $20.39 | 18,000 |
| 2011-12-29 | $16.31 | $20.46 | 49,500 |
| 2011-12-28 | $15.93 | $19.99 | 15,000 |
| 2011-12-27 | $16.18 | $20.29 | 34,800 |
| 2011-12-23 | $16.14 | $20.24 | 45,000 |
| 2011-12-22 | $16.00 | $20.07 | 35,400 |
| 2011-12-21 | $15.83 | $19.86 | 32,400 |
| 2011-12-20 | $16.10 | $20.19 | 72,600 |
| 2011-12-19 | $15.45 | $19.38 | 155,100 |
| 2011-12-16 | $15.50 | $19.45 | 78,000 |
| 2011-12-15 | $15.46 | $19.39 | 28,200 |
| 2011-12-14 | $15.48 | $19.42 | 14,100 |
| 2011-12-13 | $15.80 | $19.82 | 24,300 |
| 2011-12-12 | $16.08 | $20.17 | 17,100 |
| 2011-12-09 | $16.47 | $20.66 | 20,700 |
| 2011-12-08 | $16.19 | $20.30 | 72,000 |
| 2011-12-07 | $16.61 | $20.83 | 60,300 |
| 2011-12-06 | $16.66 | $20.90 | 18,600 |
| 2011-12-05 | $16.08 | $20.17 | 24,900 |
| 2011-12-02 | $16.40 | $20.57 | 15,600 |
| 2011-12-01 | $17.04 | $21.38 | 51,600 |
| 2011-11-30 | $17.00 | $21.32 | 29,700 |
| 2011-11-29 | $16.12 | $20.22 | 24,300 |
| 2011-11-28 | $16.11 | $20.21 | 39,900 |
| 2011-11-25 | $15.34 | $19.24 | 31,800 |
| 2011-11-23 | $15.93 | $19.99 | 171,600 |
| 2011-11-22 | $16.50 | $20.70 | 345,000 |
| 2011-11-21 | $16.83 | $21.11 | 54,900 |
| 2011-11-18 | $16.91 | $21.22 | 90,900 |
| 2011-11-17 | $16.78 | $21.04 | 58,200 |
| 2011-11-16 | $17.23 | $21.61 | 18,900 |
| 2011-11-15 | $17.16 | $21.53 | 8,700 |
| 2011-11-14 | $17.13 | $21.49 | 10,200 |
| 2011-11-11 | $17.50 | $21.95 | 7,800 |
| 2011-11-10 | $17.05 | $21.39 | 17,400 |
| 2011-11-09 | $16.94 | $21.25 | 15,900 |
| 2011-11-08 | $17.93 | $22.50 | 19,200 |
| 2011-11-07 | $17.77 | $22.29 | 14,700 |
| 2011-11-04 | $17.35 | $21.76 | 14,100 |
| 2011-11-03 | $17.80 | $22.33 | 22,200 |
| 2011-11-02 | $16.74 | $21.00 | 42,600 |
| 2011-11-01 | $16.78 | $21.04 | 21,300 |
| 2011-10-31 | $17.75 | $22.26 | 18,000 |
| 2011-10-28 | $18.06 | $22.65 | 13,200 |
| 2011-10-27 | $18.33 | $23.00 | 40,800 |
| 2011-10-26 | $17.66 | $22.16 | 39,300 |
| 2011-10-25 | $16.71 | $20.96 | 24,900 |
| 2011-10-24 | $16.84 | $21.13 | 15,900 |
| 2011-10-21 | $16.57 | $20.78 | 13,200 |
| 2011-10-20 | $16.32 | $20.47 | 21,600 |
| 2011-10-19 | $15.97 | $20.03 | 7,800 |
| 2011-10-18 | $16.60 | $20.83 | 18,300 |
| 2011-10-17 | $16.32 | $20.47 | 54,000 |
| 2011-10-14 | $16.76 | $21.02 | 15,600 |
| 2011-10-13 | $16.43 | $20.61 | 22,500 |
| 2011-10-12 | $16.20 | $20.33 | 12,600 |
| 2011-10-11 | $16.17 | $20.29 | 39,000 |
| 2011-10-10 | $16.03 | $20.11 | 157,200 |
| 2011-10-07 | $14.92 | $18.72 | 77,400 |
| 2011-10-06 | $15.32 | $19.22 | 35,700 |
| 2011-10-05 | $15.35 | $19.25 | 104,700 |
| 2011-10-04 | $15.00 | $18.82 | 84,600 |
| 2011-10-03 | $14.75 | $18.50 | 89,400 |
| 2011-09-30 | $15.48 | $19.42 | 54,000 |
| 2011-09-29 | $15.76 | $19.77 | 13,200 |
| 2011-09-28 | $15.31 | $19.20 | 10,800 |
| 2011-09-27 | $15.38 | $19.29 | 33,900 |
| 2011-09-26 | $15.15 | $19.00 | 38,100 |
| 2011-09-23 | $14.67 | $18.40 | 18,900 |
| 2011-09-22 | $14.91 | $18.70 | 34,200 |
| 2011-09-21 | $15.45 | $19.38 | 11,400 |
| 2011-09-20 | $15.57 | $19.53 | 15,000 |
| 2011-09-19 | $15.50 | $19.44 | 15,300 |
| 2011-09-16 | $15.70 | $19.69 | 9,300 |
| 2011-09-15 | $15.65 | $19.64 | 11,400 |
| 2011-09-14 | $15.33 | $19.23 | 21,300 |
| 2011-09-13 | $15.38 | $19.29 | 109,200 |
| 2011-09-12 | $15.07 | $18.90 | 37,500 |
| 2011-09-09 | $15.27 | $19.15 | 15,900 |
| 2011-09-08 | $15.92 | $19.97 | 21,600 |
| 2011-09-07 | $16.27 | $20.40 | 21,900 |
| 2011-09-06 | $16.07 | $20.16 | 23,700 |
| 2011-09-02 | $16.41 | $20.58 | 9,300 |
| 2011-09-01 | $16.96 | $21.27 | 14,400 |
| 2011-08-31 | $16.71 | $20.96 | 26,100 |
| 2011-08-30 | $16.60 | $20.82 | 23,400 |
| 2011-08-29 | $16.61 | $20.84 | 13,500 |
| 2011-08-26 | $16.15 | $20.26 | 68,400 |
| 2011-08-25 | $15.94 | $19.99 | 33,000 |
| 2011-08-24 | $16.11 | $20.21 | 233,100 |
| 2011-08-23 | $15.80 | $19.82 | 42,900 |
| 2011-08-22 | $15.33 | $19.23 | 11,100 |
| 2011-08-19 | $14.93 | $18.73 | 20,700 |
| 2011-08-18 | $14.97 | $18.78 | 17,100 |
| 2011-08-17 | $15.87 | $19.90 | 16,200 |
| 2011-08-16 | $15.56 | $19.52 | 20,100 |
| 2011-08-15 | $16.07 | $20.15 | 13,500 |
| 2011-08-12 | $15.84 | $19.87 | 21,900 |
| 2011-08-11 | $15.51 | $19.46 | 56,100 |
| 2011-08-10 | $14.93 | $18.73 | 20,100 |
| 2011-08-09 | $15.35 | $19.25 | 21,600 |
| 2011-08-08 | $14.65 | $18.38 | 38,100 |
| 2011-08-05 | $15.70 | $19.70 | 25,800 |
| 2011-08-04 | $15.84 | $19.87 | 30,600 |
| 2011-08-03 | $16.82 | $21.10 | 116,400 |
| 2011-08-02 | $16.02 | $20.10 | 15,300 |
| 2011-08-01 | $16.38 | $20.55 | 66,900 |
| 2011-07-29 | $16.68 | $20.92 | 12,000 |
| 2011-07-28 | $16.62 | $20.84 | 15,900 |
| 2011-07-27 | $16.42 | $20.60 | 45,600 |
| 2011-07-26 | $16.97 | $21.28 | 50,400 |
| 2011-07-25 | $16.36 | $20.52 | 15,600 |
| 2011-07-22 | $16.43 | $20.61 | 24,300 |
| 2011-07-21 | $16.33 | $20.49 | 17,100 |
| 2011-07-20 | $15.73 | $19.74 | 14,700 |
| 2011-07-19 | $15.31 | $19.21 | 40,200 |
| 2011-07-18 | $14.69 | $18.43 | 19,800 |
| 2011-07-15 | $15.15 | $19.00 | 60,600 |
| 2011-07-14 | $15.04 | $18.86 | 11,100 |
| 2011-07-13 | $15.17 | $19.02 | 21,600 |
| 2011-07-12 | $14.95 | $18.75 | 45,900 |
| 2011-07-11 | $15.18 | $19.04 | 23,700 |
| 2011-07-08 | $15.85 | $19.89 | 25,800 |
| 2011-07-07 | $16.30 | $20.44 | 20,100 |
| 2011-07-06 | $16.10 | $20.20 | 864,600 |
| 2011-07-05 | $16.38 | $20.55 | 460,500 |
| 2011-07-01 | $16.55 | $20.76 | 41,400 |
| 2011-06-30 | $16.43 | $20.61 | 25,500 |
| 2011-06-29 | $16.14 | $20.24 | 8,100 |
| 2011-06-28 | $15.66 | $19.64 | 12,000 |
| 2011-06-27 | $15.81 | $19.83 | 9,300 |
| 2011-06-24 | $15.48 | $19.42 | 80,100 |
| 2011-06-23 | $15.60 | $19.56 | 49,800 |
| 2011-06-22 | $15.57 | $19.53 | 82,500 |
| 2011-06-21 | $15.72 | $19.71 | 107,100 |
| 2011-06-20 | $15.26 | $19.14 | 301,200 |
| 2011-06-17 | $15.21 | $19.08 | 13,200 |
| 2011-06-16 | $15.14 | $19.00 | 147,000 |
| 2011-06-15 | $15.26 | $19.14 | 15,900 |
| 2011-06-14 | $16.08 | $20.17 | 5,700 |
| 2011-06-13 | $15.82 | $19.84 | 14,700 |
| 2011-06-10 | $15.63 | $19.60 | 54,900 |
| 2011-06-09 | $16.20 | $20.33 | 12,900 |
| 2011-06-08 | $16.09 | $20.19 | 25,500 |
| 2011-06-07 | $16.44 | $20.62 | 21,000 |
| 2011-06-06 | $16.54 | $20.74 | 8,700 |
| 2011-06-03 | $16.73 | $20.99 | 6,300 |
| 2011-06-02 | $16.64 | $20.88 | 54,000 |
| 2011-06-01 | $16.45 | $20.63 | 23,100 |
| 2011-05-31 | $16.94 | $21.25 | 19,200 |
| 2011-05-27 | $16.55 | $20.76 | 28,200 |
| 2011-05-26 | $16.30 | $20.44 | 31,500 |
| 2011-05-25 | $16.42 | $20.59 | 29,400 |
| 2011-05-24 | $16.27 | $20.40 | 43,800 |
| 2011-05-23 | $16.27 | $20.41 | 33,600 |
| 2011-05-20 | $16.45 | $20.63 | 19,500 |
| 2011-05-19 | $17.48 | $21.08 | 5,700 |
| 2011-05-18 | $17.26 | $20.81 | 31,200 |
| 2011-05-17 | $17.23 | $20.77 | 14,400 |
| 2011-05-16 | $17.27 | $20.82 | 25,500 |
| 2011-05-13 | $17.22 | $20.75 | 17,700 |
| 2011-05-12 | $17.33 | $20.89 | 15,600 |
| 2011-05-11 | $17.20 | $20.73 | 20,400 |
| 2011-05-10 | $17.35 | $20.92 | 27,900 |
| 2011-05-09 | $17.09 | $20.60 | 26,700 |
| 2011-05-06 | $16.74 | $20.18 | 357,000 |
| 2011-05-05 | $16.70 | $20.13 | 11,400 |
| 2011-05-04 | $16.96 | $20.45 | 16,800 |
| 2011-05-03 | $16.93 | $20.41 | 45,600 |
| 2011-05-02 | $17.30 | $20.85 | 18,600 |
| 2011-04-29 | $17.28 | $20.83 | 11,100 |
| 2011-04-28 | $17.28 | $20.83 | 12,900 |
| 2011-04-27 | $16.98 | $20.46 | 21,900 |
| 2011-04-26 | $16.76 | $20.20 | 28,500 |
| 2011-04-25 | $16.34 | $19.69 | 15,000 |
| 2011-04-21 | $16.35 | $19.71 | 12,000 |
| 2011-04-20 | $16.27 | $19.61 | 14,400 |
| 2011-04-19 | $15.96 | $19.24 | 16,500 |
| 2011-04-18 | $15.90 | $19.17 | 64,800 |
| 2011-04-15 | $16.67 | $20.09 | 23,700 |
| 2011-04-14 | $16.54 | $19.94 | 21,000 |
| 2011-04-13 | $16.59 | $19.99 | 17,400 |
| 2011-04-12 | $16.67 | $20.09 | 21,900 |
| 2011-04-11 | $16.74 | $20.18 | 8,700 |
| 2011-04-08 | $16.81 | $20.26 | 18,300 |
| 2011-04-07 | $16.66 | $20.09 | 15,900 |
| 2011-04-06 | $17.00 | $20.49 | 120,000 |
| 2011-04-05 | $16.88 | $20.34 | 49,800 |
| 2011-04-04 | $16.78 | $20.22 | 63,000 |
| 2011-04-01 | $16.67 | $20.09 | 46,200 |
| 2011-03-31 | $16.53 | $19.93 | 33,000 |
| 2011-03-30 | $16.51 | $19.90 | 45,300 |
| 2011-03-29 | $16.37 | $19.73 | 53,400 |
| 2011-03-28 | $16.22 | $19.56 | 39,900 |
| 2011-03-25 | $16.10 | $19.41 | 129,300 |
| 2011-03-24 | $16.26 | $19.60 | 151,200 |
| 2011-03-23 | $16.10 | $19.41 | 129,900 |
| 2011-03-22 | $16.10 | $19.41 | 475,500 |
| 2011-03-21 | $16.21 | $19.54 | 127,200 |
| 2011-03-18 | $15.95 | $19.22 | 81,600 |
| 2011-03-17 | $15.58 | $18.78 | 11,700 |
| 2011-03-16 | $15.14 | $18.25 | 12,900 |
| 2011-03-15 | $15.68 | $18.90 | 23,700 |
| 2011-03-14 | $16.13 | $19.45 | 4,200 |
| 2011-03-11 | $16.26 | $19.60 | 20,100 |
| 2011-03-10 | $16.24 | $19.57 | 15,300 |
| 2011-03-09 | $16.69 | $20.12 | 31,200 |
| 2011-03-08 | $16.57 | $19.98 | 15,300 |
| 2011-03-07 | $16.40 | $19.77 | 6,900 |
| 2011-03-04 | $16.41 | $19.78 | 16,500 |
| 2011-03-03 | $16.55 | $19.95 | 20,700 |
| 2011-03-02 | $16.47 | $19.85 | 54,300 |
| 2011-03-01 | $16.26 | $19.60 | 22,200 |
| 2011-02-28 | $16.62 | $20.04 | 13,500 |
| 2011-02-25 | $16.37 | $19.74 | 6,300 |
| 2011-02-24 | $16.06 | $19.36 | 11,700 |
| 2011-02-23 | $15.87 | $19.13 | 27,300 |
| 2011-02-22 | $15.82 | $19.07 | 31,500 |
| 2011-02-18 | $16.00 | $19.28 | 20,400 |
| 2011-02-17 | $16.12 | $19.43 | 16,200 |
| 2011-02-16 | $16.07 | $19.37 | 11,400 |
| 2011-02-15 | $15.65 | $18.87 | 172,200 |
| 2011-02-14 | $15.68 | $18.91 | 81,000 |
| 2011-02-11 | $15.63 | $18.85 | 216,000 |
| 2011-02-10 | $15.78 | $19.03 | 135,600 |
| 2011-02-09 | $15.87 | $19.13 | 90,900 |
| 2011-02-08 | $15.90 | $19.17 | 153,600 |
| 2011-02-07 | $15.43 | $18.60 | 120,600 |
| 2011-02-04 | $15.68 | $18.91 | 49,800 |
| 2011-02-03 | $15.80 | $19.05 | 14,700 |
| 2011-02-02 | $15.93 | $19.20 | 1,526,100 |
| 2011-02-01 | $15.77 | $19.01 | 12,600 |
| 2011-01-31 | $15.47 | $18.64 | 51,600 |
| 2011-01-28 | $15.07 | $18.16 | 9,000 |
| 2011-01-27 | $15.22 | $18.35 | 1,673,700 |
| 2011-01-26 | $15.05 | $18.14 | 42,900 |
| 2011-01-25 | $15.20 | $18.32 | 18,900 |
| 2011-01-24 | $15.34 | $18.49 | 39,600 |
| 2011-01-21 | $15.35 | $18.50 | 37,200 |
| 2011-01-20 | $14.95 | $18.02 | 14,700 |
| 2011-01-19 | $15.24 | $18.38 | 21,900 |
| 2011-01-18 | $15.38 | $18.54 | 33,600 |
| 2011-01-14 | $15.96 | $19.24 | 57,000 |
| 2011-01-13 | $16.06 | $19.36 | 9,900 |
| 2011-01-12 | $15.86 | $19.12 | 98,100 |
| 2011-01-11 | $15.65 | $18.87 | 23,400 |
| 2011-01-10 | $15.39 | $18.55 | 16,800 |
| 2011-01-07 | $15.47 | $18.64 | 13,800 |
| 2011-01-06 | $15.89 | $19.15 | 16,800 |
| 2011-01-05 | $16.27 | $19.61 | 16,500 |
| 2011-01-04 | $16.26 | $19.60 | 21,300 |
| 2011-01-03 | $16.33 | $19.69 | 12,300 |