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 | $20.04 | $20.04 | 301 |
| 2011-12-29 | $20.16 | $20.16 | 0 |
| 2011-12-28 | $20.16 | $20.16 | 1,909 |
| 2011-12-27 | $20.10 | $20.10 | 0 |
| 2011-12-23 | $20.10 | $20.10 | 0 |
| 2011-12-22 | $20.10 | $20.10 | 0 |
| 2011-12-21 | $20.10 | $20.10 | 703 |
| 2011-12-20 | $20.64 | $20.64 | 4,422 |
| 2011-12-19 | $19.77 | $19.77 | 402 |
| 2011-12-16 | $19.93 | $19.93 | 1,407 |
| 2011-12-15 | $20.75 | $20.75 | 0 |
| 2011-12-14 | $20.75 | $20.75 | 0 |
| 2011-12-13 | $20.75 | $20.75 | 0 |
| 2011-12-12 | $20.75 | $20.75 | 1,608 |
| 2011-12-09 | $21.39 | $21.39 | 301 |
| 2011-12-08 | $21.15 | $21.15 | 301 |
| 2011-12-07 | $21.76 | $21.76 | 5,226 |
| 2011-12-06 | $21.66 | $21.66 | 301 |
| 2011-12-05 | $21.82 | $21.82 | 804 |
| 2011-12-02 | $21.88 | $21.88 | 703 |
| 2011-12-01 | $21.02 | $21.02 | 2,211 |
| 2011-11-30 | $21.29 | $21.29 | 1,005 |
| 2011-11-29 | $19.78 | $19.78 | 0 |
| 2011-11-28 | $19.78 | $19.78 | 2,010 |
| 2011-11-25 | $20.45 | $20.45 | 0 |
| 2011-11-23 | $20.45 | $20.45 | 0 |
| 2011-11-22 | $20.45 | $20.45 | 0 |
| 2011-11-21 | $20.45 | $20.45 | 0 |
| 2011-11-18 | $20.45 | $20.45 | 0 |
| 2011-11-17 | $20.45 | $20.45 | 1,005 |
| 2011-11-16 | $20.55 | $20.55 | 3,015 |
| 2011-11-15 | $20.94 | $20.94 | 0 |
| 2011-11-14 | $20.94 | $20.94 | 201 |
| 2011-11-11 | $22.29 | $22.29 | 0 |
| 2011-11-10 | $22.29 | $22.29 | 0 |
| 2011-11-09 | $22.29 | $22.29 | 0 |
| 2011-11-08 | $22.29 | $22.29 | 5,226 |
| 2011-11-07 | $22.27 | $22.27 | 3,618 |
| 2011-11-04 | $21.98 | $21.98 | 0 |
| 2011-11-03 | $21.98 | $21.98 | 0 |
| 2011-11-02 | $21.98 | $21.98 | 502 |
| 2011-11-01 | $22.89 | $22.89 | 0 |
| 2011-10-31 | $22.89 | $22.89 | 3,015 |
| 2011-10-28 | $24.70 | $24.70 | 0 |
| 2011-10-27 | $24.70 | $24.70 | 201 |
| 2011-10-26 | $22.36 | $22.36 | 0 |
| 2011-10-25 | $22.36 | $22.36 | 3,618 |
| 2011-10-24 | $21.73 | $21.73 | 0 |
| 2011-10-21 | $21.73 | $21.73 | 0 |
| 2011-10-20 | $21.73 | $21.73 | 402 |
| 2011-10-19 | $21.72 | $21.72 | 0 |
| 2011-10-18 | $21.72 | $21.72 | 7,035 |
| 2011-10-17 | $21.60 | $21.60 | 0 |
| 2011-10-14 | $21.60 | $21.60 | 0 |
| 2011-10-13 | $21.60 | $21.60 | 703 |
| 2011-10-12 | $21.90 | $21.90 | 1,507 |
| 2011-10-11 | $20.54 | $20.54 | 0 |
| 2011-10-10 | $20.54 | $20.54 | 0 |
| 2011-10-07 | $20.54 | $20.54 | 301 |
| 2011-10-06 | $19.92 | $19.92 | 1,105 |
| 2011-10-05 | $18.23 | $18.23 | 0 |
| 2011-10-04 | $18.23 | $18.23 | 0 |
| 2011-10-03 | $18.23 | $18.23 | 2,613 |
| 2011-09-30 | $19.45 | $19.45 | 0 |
| 2011-09-29 | $19.45 | $19.45 | 1,105 |
| 2011-09-28 | $19.62 | $19.62 | 1,407 |
| 2011-09-27 | $18.66 | $18.66 | 0 |
| 2011-09-26 | $18.66 | $18.66 | 1,005 |
| 2011-09-23 | $19.65 | $19.65 | 0 |
| 2011-09-22 | $19.65 | $19.65 | 0 |
| 2011-09-21 | $19.65 | $19.65 | 2,010 |
| 2011-09-20 | $20.00 | $20.00 | 1,206 |
| 2011-09-19 | $19.90 | $19.90 | 301 |
| 2011-09-16 | $20.69 | $20.69 | 804 |
| 2011-09-15 | $19.88 | $19.88 | 1,105 |
| 2011-09-14 | $19.81 | $19.81 | 201 |
| 2011-09-13 | $21.04 | $21.04 | 0 |
| 2011-09-12 | $21.04 | $21.04 | 0 |
| 2011-09-09 | $21.04 | $21.04 | 0 |
| 2011-09-08 | $21.04 | $21.04 | 100 |
| 2011-09-07 | $21.04 | $21.04 | 1,005 |
| 2011-09-06 | $20.29 | $20.29 | 1,206 |
| 2011-09-02 | $21.14 | $21.14 | 301 |
| 2011-09-01 | $21.54 | $21.54 | 0 |
| 2011-08-31 | $21.54 | $21.54 | 0 |
| 2011-08-30 | $21.54 | $21.54 | 1,708 |
| 2011-08-29 | $21.51 | $21.51 | 3,517 |
| 2011-08-26 | $21.39 | $21.39 | 2,010 |
| 2011-08-25 | $20.24 | $20.24 | 0 |
| 2011-08-24 | $20.24 | $20.24 | 301 |
| 2011-08-23 | $20.81 | $20.81 | 0 |
| 2011-08-22 | $20.81 | $20.81 | 0 |
| 2011-08-19 | $20.81 | $20.81 | 502 |
| 2011-08-18 | $20.14 | $20.14 | 1,407 |
| 2011-08-17 | $21.32 | $21.32 | 1,708 |
| 2011-08-16 | $20.75 | $20.75 | 402 |
| 2011-08-15 | $21.65 | $21.65 | 100 |
| 2011-08-12 | $21.63 | $21.63 | 502 |
| 2011-08-11 | $21.44 | $21.44 | 1,407 |
| 2011-08-10 | $19.74 | $19.74 | 301 |
| 2011-08-09 | $20.57 | $20.57 | 4,824 |
| 2011-08-08 | $18.56 | $18.56 | 2,010 |
| 2011-08-05 | $20.32 | $20.32 | 4,121 |
| 2011-08-04 | $19.98 | $19.98 | 1,708 |
| 2011-08-03 | $22.83 | $22.83 | 0 |
| 2011-08-02 | $22.83 | $22.83 | 0 |
| 2011-08-01 | $22.83 | $22.83 | 0 |
| 2011-07-29 | $22.83 | $22.83 | 0 |
| 2011-07-28 | $22.83 | $22.83 | 0 |
| 2011-07-27 | $22.83 | $22.83 | 0 |
| 2011-07-26 | $22.83 | $22.83 | 6,733 |
| 2011-07-25 | $22.80 | $22.80 | 1,809 |
| 2011-07-22 | $22.93 | $22.93 | 0 |
| 2011-07-21 | $22.93 | $22.93 | 0 |
| 2011-07-20 | $22.93 | $22.93 | 201 |
| 2011-07-19 | $21.40 | $21.40 | 0 |
| 2011-07-18 | $21.40 | $21.40 | 301 |
| 2011-07-15 | $22.49 | $22.49 | 0 |
| 2011-07-14 | $22.49 | $22.49 | 1,005 |
| 2011-07-13 | $23.25 | $23.25 | 0 |
| 2011-07-12 | $23.25 | $23.25 | 0 |
| 2011-07-11 | $23.25 | $23.25 | 0 |
| 2011-07-08 | $23.25 | $23.25 | 0 |
| 2011-07-07 | $23.25 | $23.25 | 0 |
| 2011-07-06 | $23.25 | $23.25 | 0 |
| 2011-07-05 | $23.25 | $23.25 | 201 |
| 2011-07-01 | $22.10 | $22.10 | 0 |
| 2011-06-30 | $22.10 | $22.10 | 0 |
| 2011-06-29 | $22.10 | $22.10 | 0 |
| 2011-06-28 | $22.10 | $22.10 | 0 |
| 2011-06-27 | $22.10 | $22.10 | 703 |
| 2011-06-24 | $22.59 | $22.59 | 0 |
| 2011-06-23 | $22.59 | $22.59 | 0 |
| 2011-06-22 | $22.59 | $22.59 | 0 |
| 2011-06-21 | $22.59 | $22.59 | 100 |
| 2011-06-20 | $22.24 | $22.24 | 1,507 |
| 2011-06-17 | $22.75 | $22.75 | 1,507 |
| 2011-06-16 | $22.28 | $22.28 | 0 |
| 2011-06-15 | $22.28 | $22.28 | 904 |
| 2011-06-14 | $23.37 | $23.37 | 2,010 |
| 2011-06-13 | $22.89 | $22.89 | 0 |
| 2011-06-10 | $22.89 | $22.89 | 0 |
| 2011-06-09 | $22.89 | $22.89 | 301 |
| 2011-06-08 | $22.48 | $22.48 | 301 |
| 2011-06-07 | $22.91 | $22.91 | 2,914 |
| 2011-06-06 | $22.36 | $22.36 | 201 |
| 2011-06-03 | $22.90 | $22.90 | 0 |
| 2011-06-02 | $22.90 | $22.90 | 0 |
| 2011-06-01 | $22.90 | $22.90 | 603 |
| 2011-05-31 | $22.79 | $22.79 | 0 |
| 2011-05-27 | $22.79 | $22.79 | 0 |
| 2011-05-26 | $22.79 | $22.79 | 0 |
| 2011-05-25 | $22.79 | $22.79 | 7,035 |
| 2011-05-24 | $22.81 | $22.81 | 1,909 |
| 2011-05-23 | $24.25 | $24.25 | 0 |
| 2011-05-20 | $24.25 | $24.25 | 13,065 |
| 2011-05-19 | $24.04 | $24.04 | 2,814 |
| 2011-05-18 | $23.99 | $23.99 | 1,206 |
| 2011-05-17 | $24.96 | $24.96 | 0 |
| 2011-05-16 | $24.96 | $24.96 | 0 |
| 2011-05-13 | $24.96 | $24.96 | 0 |
| 2011-05-12 | $24.96 | $24.96 | 1,909 |
| 2011-05-11 | $25.33 | $25.33 | 1,206 |
| 2011-05-10 | $25.72 | $25.72 | 0 |
| 2011-05-09 | $25.72 | $25.72 | 0 |
| 2011-05-06 | $25.72 | $25.72 | 0 |
| 2011-05-05 | $25.72 | $25.72 | 0 |
| 2011-05-04 | $25.72 | $25.72 | 301 |
| 2011-05-03 | $26.42 | $26.42 | 502 |
| 2011-05-02 | $27.16 | $27.16 | 2,010 |
| 2011-04-29 | $26.87 | $26.87 | 0 |
| 2011-04-28 | $26.87 | $26.87 | 0 |
| 2011-04-27 | $26.87 | $26.87 | 0 |
| 2011-04-26 | $26.87 | $26.87 | 0 |
| 2011-04-25 | $26.87 | $26.87 | 0 |
| 2011-04-21 | $26.87 | $26.87 | 703 |
| 2011-04-20 | $25.44 | $25.44 | 0 |
| 2011-04-19 | $25.44 | $25.44 | 0 |
| 2011-04-18 | $25.44 | $25.44 | 502 |
| 2011-04-15 | $26.15 | $26.15 | 603 |
| 2011-04-14 | $25.68 | $25.68 | 402 |
| 2011-04-13 | $25.16 | $25.16 | 0 |
| 2011-04-12 | $25.16 | $25.16 | 5,829 |
| 2011-04-11 | $25.38 | $25.38 | 0 |
| 2011-04-08 | $25.38 | $25.38 | 1,206 |
| 2011-04-07 | $25.15 | $25.15 | 804 |
| 2011-04-06 | $25.42 | $25.42 | 201 |
| 2011-04-05 | $24.71 | $24.71 | 804 |
| 2011-04-04 | $24.69 | $24.69 | 0 |
| 2011-04-01 | $24.69 | $24.69 | 0 |
| 2011-03-31 | $24.69 | $24.69 | 0 |
| 2011-03-30 | $24.69 | $24.69 | 402 |
| 2011-03-29 | $24.09 | $24.09 | 0 |
| 2011-03-28 | $24.09 | $24.09 | 502 |
| 2011-03-25 | $23.88 | $23.88 | 1,809 |
| 2011-03-24 | $22.91 | $22.91 | 0 |
| 2011-03-23 | $22.91 | $22.91 | 502 |
| 2011-03-22 | $22.19 | $22.19 | 0 |
| 2011-03-21 | $22.19 | $22.19 | 0 |
| 2011-03-18 | $22.19 | $22.19 | 1,005 |
| 2011-03-17 | $21.10 | $21.10 | 0 |
| 2011-03-16 | $21.10 | $21.10 | 7,437 |
| 2011-03-15 | $22.08 | $22.08 | 402 |
| 2011-03-14 | $22.79 | $22.79 | 0 |
| 2011-03-11 | $22.79 | $22.79 | 0 |
| 2011-03-10 | $22.79 | $22.79 | 1,005 |
| 2011-03-09 | $23.28 | $23.28 | 301 |
| 2011-03-08 | $22.98 | $22.98 | 0 |
| 2011-03-07 | $22.98 | $22.98 | 1,306 |
| 2011-03-04 | $23.68 | $23.68 | 0 |
| 2011-03-03 | $23.68 | $23.68 | 0 |
| 2011-03-02 | $23.68 | $23.68 | 301 |
| 2011-03-01 | $23.46 | $23.46 | 0 |
| 2011-02-28 | $23.46 | $23.46 | 0 |
| 2011-02-25 | $23.46 | $23.46 | 0 |
| 2011-02-24 | $23.46 | $23.46 | 0 |
| 2011-02-23 | $23.46 | $23.46 | 6,030 |
| 2011-02-22 | $23.15 | $23.15 | 301 |
| 2011-02-18 | $24.23 | $24.23 | 4,522 |
| 2011-02-17 | $24.49 | $24.49 | 301 |
| 2011-02-16 | $24.08 | $24.08 | 0 |
| 2011-02-15 | $24.08 | $24.08 | 2,010 |
| 2011-02-14 | $24.28 | $24.28 | 502 |
| 2011-02-11 | $23.90 | $23.90 | 0 |
| 2011-02-10 | $23.90 | $23.90 | 1,306 |
| 2011-02-09 | $23.48 | $23.48 | 0 |
| 2011-02-08 | $23.48 | $23.48 | 0 |
| 2011-02-07 | $23.48 | $23.48 | 1,105 |
| 2011-02-04 | $23.28 | $23.28 | 0 |
| 2011-02-03 | $23.28 | $23.28 | 0 |
| 2011-02-02 | $23.28 | $23.28 | 0 |
| 2011-02-01 | $23.28 | $23.28 | 1,306 |
| 2011-01-31 | $22.39 | $22.39 | 1,005 |
| 2011-01-28 | $22.39 | $22.39 | 1,306 |
| 2011-01-27 | $22.99 | $22.99 | 0 |
| 2011-01-26 | $22.99 | $22.99 | 301 |
| 2011-01-25 | $22.44 | $22.44 | 0 |
| 2011-01-24 | $22.44 | $22.44 | 1,306 |
| 2011-01-21 | $22.09 | $22.09 | 301 |
| 2011-01-20 | $22.34 | $22.34 | 0 |
| 2011-01-19 | $22.34 | $22.34 | 0 |
| 2011-01-18 | $22.34 | $22.34 | 0 |
| 2011-01-14 | $22.34 | $22.34 | 100 |
| 2011-01-13 | $21.74 | $21.74 | 0 |
| 2011-01-12 | $21.74 | $21.74 | 402 |
| 2011-01-11 | $21.94 | $21.94 | 0 |
| 2011-01-10 | $21.94 | $21.94 | 0 |
| 2011-01-07 | $21.94 | $21.94 | 100 |
| 2011-01-06 | $22.59 | $22.59 | 0 |
| 2011-01-05 | $22.59 | $22.59 | 0 |
| 2011-01-04 | $22.59 | $22.59 | 0 |
| 2011-01-03 | $22.59 | $22.59 | 603 |