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
- 2010-01-05 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 | $20.94 | $33.75 | 200 |
| 2011-12-29 | $20.82 | $33.56 | 7,500 |
| 2011-12-28 | $20.24 | $32.63 | 0 |
| 2011-12-27 | $20.24 | $32.63 | 0 |
| 2011-12-23 | $20.24 | $32.63 | 0 |
| 2011-12-22 | $20.24 | $32.63 | 0 |
| 2011-12-21 | $20.24 | $32.63 | 7,300 |
| 2011-12-20 | $20.00 | $32.24 | 10,600 |
| 2011-12-19 | $19.42 | $31.30 | 4,500 |
| 2011-12-16 | $19.37 | $31.22 | 0 |
| 2011-12-15 | $19.37 | $31.22 | 2,300 |
| 2011-12-14 | $19.75 | $31.84 | 0 |
| 2011-12-13 | $19.75 | $31.84 | 6,800 |
| 2011-12-12 | $19.66 | $31.69 | 3,500 |
| 2011-12-09 | $20.53 | $33.09 | 0 |
| 2011-12-08 | $20.53 | $33.09 | 0 |
| 2011-12-07 | $20.53 | $33.09 | 1,600 |
| 2011-12-06 | $19.84 | $31.98 | 0 |
| 2011-12-05 | $19.84 | $31.98 | 0 |
| 2011-12-02 | $19.84 | $31.98 | 1,700 |
| 2011-12-01 | $19.19 | $30.93 | 0 |
| 2011-11-30 | $19.19 | $30.93 | 0 |
| 2011-11-29 | $19.19 | $30.93 | 0 |
| 2011-11-28 | $19.19 | $30.93 | 0 |
| 2011-11-25 | $19.19 | $30.93 | 0 |
| 2011-11-23 | $19.19 | $30.93 | 0 |
| 2011-11-22 | $19.19 | $30.93 | 0 |
| 2011-11-21 | $19.19 | $30.93 | 15,900 |
| 2011-11-18 | $19.48 | $31.40 | 1,400 |
| 2011-11-17 | $19.94 | $32.14 | 0 |
| 2011-11-16 | $19.94 | $32.14 | 0 |
| 2011-11-15 | $19.94 | $32.14 | 0 |
| 2011-11-14 | $19.94 | $32.14 | 0 |
| 2011-11-11 | $19.94 | $32.14 | 900 |
| 2011-11-10 | $19.42 | $31.30 | 0 |
| 2011-11-09 | $19.42 | $31.30 | 1,000 |
| 2011-11-08 | $19.69 | $31.74 | 0 |
| 2011-11-07 | $19.69 | $31.74 | 0 |
| 2011-11-04 | $19.69 | $31.74 | 1,300 |
| 2011-11-03 | $20.01 | $32.25 | 500 |
| 2011-11-02 | $19.28 | $31.08 | 500 |
| 2011-11-01 | $18.76 | $30.24 | 0 |
| 2011-10-31 | $18.76 | $30.24 | 0 |
| 2011-10-28 | $18.76 | $30.24 | 0 |
| 2011-10-27 | $18.76 | $30.24 | 0 |
| 2011-10-26 | $18.76 | $30.24 | 0 |
| 2011-10-25 | $18.76 | $30.24 | 2,900 |
| 2011-10-24 | $19.00 | $30.63 | 600 |
| 2011-10-21 | $17.42 | $28.08 | 0 |
| 2011-10-20 | $17.42 | $28.08 | 0 |
| 2011-10-19 | $17.42 | $28.08 | 0 |
| 2011-10-18 | $17.42 | $28.08 | 400 |
| 2011-10-17 | $17.88 | $28.82 | 0 |
| 2011-10-14 | $17.88 | $28.82 | 0 |
| 2011-10-13 | $17.88 | $28.82 | 0 |
| 2011-10-12 | $17.88 | $28.82 | 1,100 |
| 2011-10-11 | $14.59 | $23.52 | 0 |
| 2011-10-10 | $14.59 | $23.52 | 0 |
| 2011-10-07 | $14.59 | $23.52 | 0 |
| 2011-10-06 | $14.59 | $23.52 | 0 |
| 2011-10-05 | $14.59 | $23.52 | 0 |
| 2011-10-04 | $14.59 | $23.52 | 200 |
| 2011-10-03 | $14.82 | $23.89 | 10,900 |
| 2011-09-30 | $16.52 | $26.63 | 0 |
| 2011-09-29 | $16.52 | $26.63 | 700 |
| 2011-09-28 | $15.84 | $25.53 | 0 |
| 2011-09-27 | $15.84 | $25.53 | 0 |
| 2011-09-26 | $15.84 | $25.53 | 700 |
| 2011-09-23 | $17.00 | $27.40 | 0 |
| 2011-09-22 | $17.00 | $27.40 | 0 |
| 2011-09-21 | $17.00 | $27.40 | 1,800 |
| 2011-09-20 | $17.25 | $27.81 | 0 |
| 2011-09-19 | $17.25 | $27.81 | 0 |
| 2011-09-16 | $17.25 | $27.81 | 0 |
| 2011-09-15 | $17.25 | $27.81 | 0 |
| 2011-09-14 | $17.25 | $27.81 | 0 |
| 2011-09-13 | $17.25 | $27.81 | 4,300 |
| 2011-09-12 | $17.48 | $28.18 | 0 |
| 2011-09-09 | $17.48 | $28.18 | 0 |
| 2011-09-08 | $17.48 | $28.18 | 1,900 |
| 2011-09-07 | $17.40 | $28.05 | 0 |
| 2011-09-06 | $17.40 | $28.05 | 0 |
| 2011-09-02 | $17.40 | $28.05 | 0 |
| 2011-09-01 | $17.40 | $28.05 | 0 |
| 2011-08-31 | $17.40 | $28.05 | 0 |
| 2011-08-30 | $17.40 | $28.05 | 0 |
| 2011-08-29 | $17.40 | $28.05 | 0 |
| 2011-08-26 | $17.40 | $28.05 | 0 |
| 2011-08-25 | $17.40 | $28.05 | 400 |
| 2011-08-24 | $16.66 | $26.85 | 0 |
| 2011-08-23 | $16.66 | $26.85 | 3,400 |
| 2011-08-22 | $17.54 | $28.27 | 0 |
| 2011-08-19 | $17.54 | $28.27 | 0 |
| 2011-08-18 | $17.54 | $28.27 | 0 |
| 2011-08-17 | $17.54 | $28.27 | 2,600 |
| 2011-08-16 | $17.55 | $28.29 | 1,500 |
| 2011-08-15 | $17.43 | $28.10 | 0 |
| 2011-08-12 | $17.43 | $28.10 | 0 |
| 2011-08-11 | $17.43 | $28.10 | 0 |
| 2011-08-10 | $17.43 | $28.10 | 1,700 |
| 2011-08-09 | $17.77 | $28.64 | 0 |
| 2011-08-08 | $17.77 | $28.64 | 0 |
| 2011-08-05 | $17.77 | $28.64 | 2,400 |
| 2011-08-04 | $18.55 | $29.90 | 8,100 |
| 2011-08-03 | $18.95 | $30.55 | 0 |
| 2011-08-02 | $18.95 | $30.55 | 1,300 |
| 2011-08-01 | $19.26 | $31.05 | 0 |
| 2011-07-29 | $19.26 | $31.05 | 0 |
| 2011-07-28 | $19.26 | $31.05 | 2,700 |
| 2011-07-27 | $19.28 | $31.08 | 2,900 |
| 2011-07-26 | $20.19 | $32.54 | 0 |
| 2011-07-25 | $20.19 | $32.54 | 0 |
| 2011-07-22 | $20.19 | $32.54 | 0 |
| 2011-07-21 | $20.19 | $32.54 | 0 |
| 2011-07-20 | $20.19 | $32.54 | 0 |
| 2011-07-19 | $20.19 | $32.54 | 0 |
| 2011-07-18 | $20.19 | $32.54 | 0 |
| 2011-07-15 | $20.19 | $32.54 | 0 |
| 2011-07-14 | $20.19 | $32.54 | 0 |
| 2011-07-13 | $20.19 | $32.54 | 0 |
| 2011-07-12 | $20.19 | $32.54 | 0 |
| 2011-07-11 | $20.19 | $32.54 | 0 |
| 2011-07-08 | $20.19 | $32.54 | 0 |
| 2011-07-07 | $20.19 | $32.54 | 0 |
| 2011-07-06 | $20.19 | $32.54 | 3,700 |
| 2011-07-05 | $19.94 | $32.14 | 2,200 |
| 2011-07-01 | $18.89 | $30.45 | 0 |
| 2011-06-30 | $18.89 | $30.45 | 0 |
| 2011-06-29 | $18.89 | $30.45 | 0 |
| 2011-06-28 | $18.89 | $30.45 | 0 |
| 2011-06-27 | $18.89 | $30.45 | 0 |
| 2011-06-24 | $18.89 | $30.45 | 0 |
| 2011-06-23 | $18.89 | $30.45 | 0 |
| 2011-06-22 | $18.89 | $30.45 | 0 |
| 2011-06-21 | $18.89 | $30.45 | 0 |
| 2011-06-20 | $18.89 | $30.45 | 4,900 |
| 2011-06-17 | $19.34 | $31.17 | 0 |
| 2011-06-16 | $19.34 | $31.17 | 100 |
| 2011-06-15 | $19.53 | $31.48 | 0 |
| 2011-06-14 | $19.53 | $31.48 | 5,400 |
| 2011-06-13 | $19.03 | $30.68 | 5,400 |
| 2011-06-10 | $19.13 | $30.84 | 0 |
| 2011-06-09 | $19.13 | $30.84 | 0 |
| 2011-06-08 | $19.13 | $30.84 | 0 |
| 2011-06-07 | $19.13 | $30.84 | 0 |
| 2011-06-06 | $19.13 | $30.84 | 0 |
| 2011-06-03 | $19.13 | $30.84 | 4,800 |
| 2011-06-02 | $31.61 | $31.61 | 3,500 |
| 2011-06-01 | $32.00 | $32.00 | 3,500 |
| 2011-05-31 | $32.04 | $32.04 | 10,100 |
| 2011-05-27 | $31.17 | $31.17 | 0 |
| 2011-05-26 | $31.17 | $31.17 | 2,700 |
| 2011-05-25 | $31.10 | $31.10 | 0 |
| 2011-05-24 | $31.10 | $31.10 | 0 |
| 2011-05-23 | $31.10 | $31.10 | 0 |
| 2011-05-20 | $31.10 | $31.10 | 5,100 |
| 2011-05-19 | $31.00 | $31.00 | 0 |
| 2011-05-18 | $31.00 | $31.00 | 2,300 |
| 2011-05-17 | $31.62 | $31.62 | 0 |
| 2011-05-16 | $31.62 | $31.62 | 0 |
| 2011-05-13 | $31.62 | $31.62 | 0 |
| 2011-05-12 | $31.62 | $31.62 | 5,200 |
| 2011-05-11 | $31.91 | $31.91 | 100 |
| 2011-05-10 | $33.65 | $33.65 | 0 |
| 2011-05-09 | $33.65 | $33.65 | 400 |
| 2011-05-06 | $33.77 | $33.77 | 700 |
| 2011-05-05 | $33.84 | $33.84 | 700 |
| 2011-05-04 | $34.53 | $34.53 | 0 |
| 2011-05-03 | $34.53 | $34.53 | 4,100 |
| 2011-05-02 | $34.76 | $34.76 | 4,800 |
| 2011-04-29 | $34.80 | $34.80 | 3,300 |
| 2011-04-28 | $33.58 | $33.58 | 0 |
| 2011-04-27 | $33.58 | $33.58 | 0 |
| 2011-04-26 | $33.58 | $33.58 | 0 |
| 2011-04-25 | $33.58 | $33.58 | 0 |
| 2011-04-21 | $33.58 | $33.58 | 0 |
| 2011-04-20 | $33.58 | $33.58 | 0 |
| 2011-04-19 | $33.58 | $33.58 | 0 |
| 2011-04-18 | $33.58 | $33.58 | 0 |
| 2011-04-15 | $33.58 | $33.58 | 0 |
| 2011-04-14 | $33.58 | $33.58 | 0 |
| 2011-04-13 | $33.58 | $33.58 | 0 |
| 2011-04-12 | $33.58 | $33.58 | 0 |
| 2011-04-11 | $33.58 | $33.58 | 0 |
| 2011-04-08 | $33.58 | $33.58 | 0 |
| 2011-04-07 | $33.58 | $33.58 | 5,500 |
| 2011-04-06 | $33.52 | $33.52 | 0 |
| 2011-04-05 | $33.52 | $33.52 | 5,700 |
| 2011-04-04 | $32.47 | $32.47 | 300 |
| 2011-04-01 | $31.16 | $31.16 | 0 |
| 2011-03-31 | $31.16 | $31.16 | 0 |
| 2011-03-30 | $31.16 | $31.16 | 0 |
| 2011-03-29 | $31.16 | $31.16 | 0 |
| 2011-03-28 | $31.16 | $31.16 | 1,700 |
| 2011-03-25 | $30.92 | $30.92 | 0 |
| 2011-03-24 | $30.92 | $30.92 | 0 |
| 2011-03-23 | $30.92 | $30.92 | 0 |
| 2011-03-22 | $30.92 | $30.92 | 0 |
| 2011-03-21 | $30.92 | $30.92 | 0 |
| 2011-03-18 | $30.92 | $30.92 | 0 |
| 2011-03-17 | $30.92 | $30.92 | 100 |
| 2011-03-16 | $30.76 | $30.76 | 300 |
| 2011-03-15 | $31.14 | $31.14 | 400 |
| 2011-03-14 | $32.01 | $32.01 | 0 |
| 2011-03-11 | $32.01 | $32.01 | 3,800 |
| 2011-03-10 | $32.28 | $32.28 | 0 |
| 2011-03-09 | $32.28 | $32.28 | 0 |
| 2011-03-08 | $32.28 | $32.28 | 500 |
| 2011-03-07 | $32.16 | $32.16 | 0 |
| 2011-03-04 | $32.16 | $32.16 | 0 |
| 2011-03-03 | $32.16 | $32.16 | 1,900 |
| 2011-03-02 | $32.14 | $32.14 | 0 |
| 2011-03-01 | $32.14 | $32.14 | 3,600 |
| 2011-02-28 | $32.33 | $32.33 | 1,700 |
| 2011-02-25 | $30.57 | $30.57 | 0 |
| 2011-02-24 | $30.57 | $30.57 | 0 |
| 2011-02-23 | $30.57 | $30.57 | 3,700 |
| 2011-02-22 | $31.15 | $31.15 | 0 |
| 2011-02-18 | $31.15 | $31.15 | 0 |
| 2011-02-17 | $31.15 | $31.15 | 0 |
| 2011-02-16 | $31.15 | $31.15 | 2,400 |
| 2011-02-15 | $31.09 | $31.09 | 0 |
| 2011-02-14 | $31.09 | $31.09 | 0 |
| 2011-02-11 | $31.09 | $31.09 | 0 |
| 2011-02-10 | $31.09 | $31.09 | 0 |
| 2011-02-09 | $31.09 | $31.09 | 1,800 |
| 2011-02-08 | $31.58 | $31.58 | 0 |
| 2011-02-07 | $31.58 | $31.58 | 200 |
| 2011-02-04 | $31.54 | $31.54 | 0 |
| 2011-02-03 | $31.54 | $31.54 | 0 |
| 2011-02-02 | $31.54 | $31.54 | 0 |
| 2011-02-01 | $31.54 | $31.54 | 0 |
| 2011-01-31 | $31.54 | $31.54 | 0 |
| 2011-01-28 | $31.54 | $31.54 | 0 |
| 2011-01-27 | $31.54 | $31.54 | 1,200 |
| 2011-01-26 | $31.11 | $31.11 | 0 |
| 2011-01-25 | $31.11 | $31.11 | 0 |
| 2011-01-24 | $31.11 | $31.11 | 0 |
| 2011-01-21 | $31.11 | $31.11 | 0 |
| 2011-01-20 | $31.11 | $31.11 | 2,400 |
| 2011-01-19 | $31.40 | $31.40 | 700 |
| 2011-01-18 | $31.87 | $31.87 | 0 |
| 2011-01-14 | $31.87 | $31.87 | 600 |
| 2011-01-13 | $30.49 | $30.49 | 0 |
| 2011-01-12 | $30.49 | $30.49 | 0 |
| 2011-01-11 | $30.49 | $30.49 | 0 |
| 2011-01-10 | $30.49 | $30.49 | 2,300 |
| 2011-01-07 | $31.00 | $31.00 | 0 |
| 2011-01-06 | $31.00 | $31.00 | 0 |
| 2011-01-05 | $31.00 | $31.00 | 1,700 |
| 2011-01-04 | $31.24 | $31.24 | 0 |
| 2011-01-03 | $31.24 | $31.24 | 0 |