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
- 2008-06-25 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 | $21.00 | $21.00 | 150 |
| 2011-12-29 | $22.00 | $22.00 | 1,050 |
| 2011-12-28 | $22.00 | $22.00 | 730 |
| 2011-12-27 | $21.00 | $21.00 | 0 |
| 2011-12-23 | $21.00 | $21.00 | 205 |
| 2011-12-22 | $21.00 | $21.00 | 100 |
| 2011-12-21 | $22.00 | $22.00 | 60 |
| 2011-12-20 | $22.00 | $22.00 | 320 |
| 2011-12-19 | $21.00 | $21.00 | 145 |
| 2011-12-16 | $20.00 | $20.00 | 200 |
| 2011-12-15 | $20.00 | $20.00 | 1,250 |
| 2011-12-14 | $19.00 | $19.00 | 260 |
| 2011-12-13 | $20.00 | $20.00 | 0 |
| 2011-12-12 | $20.00 | $20.00 | 328 |
| 2011-12-09 | $24.00 | $24.00 | 0 |
| 2011-12-08 | $24.00 | $24.00 | 0 |
| 2011-12-07 | $24.00 | $24.00 | 0 |
| 2011-12-06 | $24.00 | $24.00 | 45 |
| 2011-12-05 | $23.00 | $23.00 | 100 |
| 2011-12-02 | $25.00 | $25.00 | 0 |
| 2011-12-01 | $25.00 | $25.00 | 21 |
| 2011-11-30 | $24.00 | $24.00 | 35 |
| 2011-11-29 | $24.00 | $24.00 | 170 |
| 2011-11-28 | $24.00 | $24.00 | 0 |
| 2011-11-25 | $24.00 | $24.00 | 0 |
| 2011-11-23 | $24.00 | $24.00 | 0 |
| 2011-11-22 | $24.00 | $24.00 | 240 |
| 2011-11-21 | $25.00 | $25.00 | 0 |
| 2011-11-18 | $25.00 | $25.00 | 66 |
| 2011-11-17 | $28.00 | $28.00 | 200 |
| 2011-11-16 | $30.00 | $30.00 | 175 |
| 2011-11-15 | $29.00 | $29.00 | 85 |
| 2011-11-14 | $30.00 | $30.00 | 5 |
| 2011-11-11 | $27.00 | $27.00 | 380 |
| 2011-11-10 | $30.00 | $30.00 | 455 |
| 2011-11-09 | $25.00 | $25.00 | 0 |
| 2011-11-08 | $25.00 | $25.00 | 0 |
| 2011-11-07 | $25.00 | $25.00 | 0 |
| 2011-11-04 | $25.00 | $25.00 | 200 |
| 2011-11-03 | $25.00 | $25.00 | 370 |
| 2011-11-02 | $24.00 | $24.00 | 0 |
| 2011-11-01 | $24.00 | $24.00 | 50 |
| 2011-10-31 | $24.00 | $24.00 | 105 |
| 2011-10-28 | $26.00 | $26.00 | 9 |
| 2011-10-27 | $24.00 | $24.00 | 40 |
| 2011-10-26 | $23.00 | $23.00 | 0 |
| 2011-10-25 | $23.00 | $23.00 | 589 |
| 2011-10-24 | $25.00 | $25.00 | 0 |
| 2011-10-21 | $25.00 | $25.00 | 1,630 |
| 2011-10-20 | $27.00 | $27.00 | 60 |
| 2011-10-19 | $27.00 | $27.00 | 100 |
| 2011-10-18 | $28.00 | $28.00 | 0 |
| 2011-10-17 | $28.00 | $28.00 | 67 |
| 2011-10-14 | $29.00 | $29.00 | 110 |
| 2011-10-13 | $31.00 | $31.00 | 40 |
| 2011-10-12 | $32.00 | $32.00 | 379 |
| 2011-10-11 | $25.00 | $25.00 | 88 |
| 2011-10-10 | $29.00 | $29.00 | 0 |
| 2011-10-07 | $29.00 | $29.00 | 703 |
| 2011-10-06 | $27.00 | $27.00 | 195 |
| 2011-10-05 | $22.00 | $22.00 | 395 |
| 2011-10-04 | $22.00 | $22.00 | 995 |
| 2011-10-03 | $22.00 | $22.00 | 200 |
| 2011-09-30 | $23.00 | $23.00 | 150 |
| 2011-09-29 | $24.00 | $24.00 | 279 |
| 2011-09-28 | $26.00 | $26.00 | 25 |
| 2011-09-27 | $25.00 | $25.00 | 485 |
| 2011-09-26 | $24.00 | $24.00 | 841 |
| 2011-09-23 | $26.00 | $26.00 | 706 |
| 2011-09-22 | $28.00 | $28.00 | 475 |
| 2011-09-21 | $29.00 | $29.00 | 25 |
| 2011-09-20 | $30.00 | $30.00 | 65 |
| 2011-09-19 | $30.00 | $30.00 | 25 |
| 2011-09-16 | $33.00 | $33.00 | 0 |
| 2011-09-15 | $33.00 | $33.00 | 7 |
| 2011-09-14 | $30.00 | $30.00 | 0 |
| 2011-09-13 | $30.00 | $30.00 | 0 |
| 2011-09-12 | $30.00 | $30.00 | 40 |
| 2011-09-09 | $30.00 | $30.00 | 30 |
| 2011-09-08 | $33.00 | $33.00 | 20 |
| 2011-09-07 | $33.00 | $33.00 | 0 |
| 2011-09-06 | $33.00 | $33.00 | 0 |
| 2011-09-02 | $33.00 | $33.00 | 250 |
| 2011-09-01 | $33.00 | $33.00 | 50 |
| 2011-08-31 | $32.00 | $32.00 | 15 |
| 2011-08-30 | $33.00 | $33.00 | 50 |
| 2011-08-29 | $34.00 | $34.00 | 10 |
| 2011-08-26 | $31.00 | $31.00 | 255 |
| 2011-08-25 | $34.00 | $34.00 | 236 |
| 2011-08-24 | $30.00 | $30.00 | 272 |
| 2011-08-23 | $29.00 | $29.00 | 780 |
| 2011-08-22 | $31.00 | $31.00 | 355 |
| 2011-08-19 | $29.00 | $29.00 | 150 |
| 2011-08-18 | $31.00 | $31.00 | 70 |
| 2011-08-17 | $30.00 | $30.00 | 705 |
| 2011-08-16 | $31.00 | $31.00 | 0 |
| 2011-08-15 | $31.00 | $31.00 | 103 |
| 2011-08-12 | $29.00 | $29.00 | 0 |
| 2011-08-11 | $29.00 | $29.00 | 250 |
| 2011-08-10 | $30.00 | $30.00 | 814 |
| 2011-08-09 | $31.00 | $31.00 | 70 |
| 2011-08-08 | $30.00 | $30.00 | 1,995 |
| 2011-08-05 | $30.00 | $30.00 | 405 |
| 2011-08-04 | $29.00 | $29.00 | 900 |
| 2011-08-03 | $31.00 | $31.00 | 0 |
| 2011-08-02 | $31.00 | $31.00 | 120 |
| 2011-08-01 | $32.00 | $32.00 | 263 |
| 2011-07-29 | $33.00 | $33.00 | 60 |
| 2011-07-28 | $32.00 | $32.00 | 0 |
| 2011-07-27 | $32.00 | $32.00 | 460 |
| 2011-07-26 | $32.00 | $32.00 | 121 |
| 2011-07-25 | $30.00 | $30.00 | 0 |
| 2011-07-22 | $30.00 | $30.00 | 1,426 |
| 2011-07-21 | $35.00 | $35.00 | 0 |
| 2011-07-20 | $35.00 | $35.00 | 40 |
| 2011-07-19 | $35.00 | $35.00 | 550 |
| 2011-07-18 | $33.00 | $33.00 | 272 |
| 2011-07-15 | $32.00 | $32.00 | 130 |
| 2011-07-14 | $32.00 | $32.00 | 310 |
| 2011-07-13 | $33.00 | $33.00 | 160 |
| 2011-07-12 | $31.00 | $31.00 | 0 |
| 2011-07-11 | $31.00 | $31.00 | 50 |
| 2011-07-08 | $34.00 | $34.00 | 911 |
| 2011-07-07 | $33.00 | $33.00 | 720 |
| 2011-07-06 | $30.00 | $30.00 | 1,079 |
| 2011-07-05 | $30.00 | $30.00 | 160 |
| 2011-07-01 | $31.00 | $31.00 | 10 |
| 2011-06-30 | $34.00 | $34.00 | 0 |
| 2011-06-29 | $34.00 | $34.00 | 280 |
| 2011-06-28 | $31.00 | $31.00 | 200 |
| 2011-06-27 | $31.00 | $31.00 | 0 |
| 2011-06-24 | $31.00 | $31.00 | 155 |
| 2011-06-23 | $30.00 | $30.00 | 107 |
| 2011-06-22 | $32.00 | $32.00 | 290 |
| 2011-06-21 | $32.00 | $32.00 | 873 |
| 2011-06-20 | $33.00 | $33.00 | 30 |
| 2011-06-17 | $33.00 | $33.00 | 390 |
| 2011-06-16 | $34.00 | $34.00 | 35 |
| 2011-06-15 | $33.00 | $33.00 | 100 |
| 2011-06-14 | $33.00 | $33.00 | 100 |
| 2011-06-13 | $33.00 | $33.00 | 10 |
| 2011-06-10 | $34.00 | $34.00 | 155 |
| 2011-06-09 | $35.00 | $35.00 | 102 |
| 2011-06-08 | $33.00 | $33.00 | 1,710 |
| 2011-06-07 | $34.00 | $34.00 | 163 |
| 2011-06-06 | $34.00 | $34.00 | 115 |
| 2011-06-03 | $34.00 | $34.00 | 315 |
| 2011-06-02 | $35.00 | $35.00 | 210 |
| 2011-06-01 | $35.00 | $35.00 | 0 |
| 2011-05-31 | $35.00 | $35.00 | 0 |
| 2011-05-27 | $35.00 | $35.00 | 865 |
| 2011-05-26 | $34.00 | $34.00 | 2,132 |
| 2011-05-25 | $35.00 | $35.00 | 0 |
| 2011-05-24 | $35.00 | $35.00 | 30 |
| 2011-05-23 | $35.00 | $35.00 | 30 |
| 2011-05-20 | $34.00 | $34.00 | 270 |
| 2011-05-19 | $35.00 | $35.00 | 80 |
| 2011-05-18 | $35.00 | $35.00 | 254 |
| 2011-05-17 | $35.00 | $35.00 | 275 |
| 2011-05-16 | $35.00 | $35.00 | 370 |
| 2011-05-13 | $34.00 | $34.00 | 644 |
| 2011-05-12 | $36.00 | $36.00 | 815 |
| 2011-05-11 | $36.00 | $36.00 | 290 |
| 2011-05-10 | $35.00 | $35.00 | 480 |
| 2011-05-09 | $37.00 | $37.00 | 1,588 |
| 2011-05-06 | $37.00 | $37.00 | 5,116 |
| 2011-05-05 | $34.00 | $34.00 | 775 |
| 2011-05-04 | $32.00 | $32.00 | 4,961 |
| 2011-05-03 | $34.00 | $34.00 | 361 |
| 2011-05-02 | $34.00 | $34.00 | 1,254 |
| 2011-04-29 | $36.00 | $36.00 | 316 |
| 2011-04-28 | $37.00 | $37.00 | 2,385 |
| 2011-04-27 | $35.00 | $35.00 | 105 |
| 2011-04-26 | $34.00 | $34.00 | 107 |
| 2011-04-25 | $34.00 | $34.00 | 736 |
| 2011-04-21 | $34.00 | $34.00 | 210 |
| 2011-04-20 | $35.00 | $35.00 | 364 |
| 2011-04-19 | $35.00 | $35.00 | 356 |
| 2011-04-18 | $34.00 | $34.00 | 332 |
| 2011-04-15 | $35.00 | $35.00 | 418 |
| 2011-04-14 | $38.00 | $38.00 | 300 |
| 2011-04-13 | $37.00 | $37.00 | 245 |
| 2011-04-12 | $35.00 | $35.00 | 645 |
| 2011-04-11 | $41.00 | $41.00 | 305 |
| 2011-04-08 | $40.00 | $40.00 | 755 |
| 2011-04-07 | $38.00 | $38.00 | 80 |
| 2011-04-06 | $37.00 | $37.00 | 365 |
| 2011-04-05 | $37.00 | $37.00 | 600 |
| 2011-04-04 | $36.00 | $36.00 | 400 |
| 2011-04-01 | $36.00 | $36.00 | 45 |
| 2011-03-31 | $38.00 | $38.00 | 390 |
| 2011-03-30 | $36.00 | $36.00 | 145 |
| 2011-03-29 | $36.00 | $36.00 | 285 |
| 2011-03-28 | $34.00 | $34.00 | 300 |
| 2011-03-25 | $35.00 | $35.00 | 200 |
| 2011-03-24 | $36.00 | $36.00 | 350 |
| 2011-03-23 | $36.00 | $36.00 | 248 |
| 2011-03-22 | $36.00 | $36.00 | 365 |
| 2011-03-21 | $37.00 | $37.00 | 355 |
| 2011-03-18 | $35.00 | $35.00 | 465 |
| 2011-03-17 | $36.00 | $36.00 | 20 |
| 2011-03-16 | $33.00 | $33.00 | 85 |
| 2011-03-15 | $35.00 | $35.00 | 1,395 |
| 2011-03-14 | $34.00 | $34.00 | 1,542 |
| 2011-03-11 | $38.00 | $38.00 | 605 |
| 2011-03-10 | $37.00 | $37.00 | 872 |
| 2011-03-09 | $39.00 | $39.00 | 1,102 |
| 2011-03-08 | $39.00 | $39.00 | 815 |
| 2011-03-07 | $37.00 | $37.00 | 1,989 |
| 2011-03-04 | $35.00 | $35.00 | 1,087 |
| 2011-03-03 | $35.00 | $35.00 | 1,185 |
| 2011-03-02 | $35.00 | $35.00 | 510 |
| 2011-03-01 | $36.00 | $36.00 | 950 |
| 2011-02-28 | $35.00 | $35.00 | 1,465 |
| 2011-02-25 | $35.00 | $35.00 | 270 |
| 2011-02-24 | $34.00 | $34.00 | 308 |
| 2011-02-23 | $35.00 | $35.00 | 166 |
| 2011-02-22 | $35.00 | $35.00 | 38 |
| 2011-02-18 | $36.00 | $36.00 | 565 |
| 2011-02-17 | $36.00 | $36.00 | 66 |
| 2011-02-16 | $36.00 | $36.00 | 29 |
| 2011-02-15 | $35.00 | $35.00 | 50 |
| 2011-02-14 | $34.00 | $34.00 | 420 |
| 2011-02-11 | $34.00 | $34.00 | 15 |
| 2011-02-10 | $33.00 | $33.00 | 105 |
| 2011-02-09 | $35.00 | $35.00 | 62 |
| 2011-02-08 | $36.00 | $36.00 | 180 |
| 2011-02-07 | $35.00 | $35.00 | 38 |
| 2011-02-04 | $34.00 | $34.00 | 318 |
| 2011-02-03 | $34.00 | $34.00 | 0 |
| 2011-02-02 | $34.00 | $34.00 | 95 |
| 2011-02-01 | $34.00 | $34.00 | 0 |
| 2011-01-31 | $34.00 | $34.00 | 162 |
| 2011-01-28 | $35.00 | $35.00 | 50 |
| 2011-01-27 | $33.00 | $33.00 | 387 |
| 2011-01-26 | $33.00 | $33.00 | 5 |
| 2011-01-25 | $33.00 | $33.00 | 160 |
| 2011-01-24 | $33.00 | $33.00 | 180 |
| 2011-01-21 | $33.00 | $33.00 | 305 |
| 2011-01-20 | $33.00 | $33.00 | 0 |
| 2011-01-19 | $33.00 | $33.00 | 14 |
| 2011-01-18 | $33.00 | $33.00 | 501 |
| 2011-01-14 | $34.00 | $34.00 | 125 |
| 2011-01-13 | $34.00 | $34.00 | 20 |
| 2011-01-12 | $34.00 | $34.00 | 190 |
| 2011-01-11 | $35.00 | $35.00 | 414 |
| 2011-01-10 | $35.00 | $35.00 | 430 |
| 2011-01-07 | $36.00 | $36.00 | 0 |
| 2011-01-06 | $36.00 | $36.00 | 60 |
| 2011-01-05 | $35.00 | $35.00 | 505 |
| 2011-01-04 | $34.00 | $34.00 | 315 |
| 2011-01-03 | $37.00 | $37.00 | 160 |