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
- 1999-04-27 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 | $17.12 | $25.15 | 48,700 |
| 2011-12-29 | $16.98 | $24.94 | 111,900 |
| 2011-12-28 | $16.88 | $24.80 | 69,000 |
| 2011-12-27 | $17.28 | $25.38 | 76,600 |
| 2011-12-23 | $16.98 | $24.94 | 63,600 |
| 2011-12-22 | $16.84 | $24.74 | 58,300 |
| 2011-12-21 | $16.77 | $24.63 | 90,800 |
| 2011-12-20 | $16.98 | $24.94 | 149,000 |
| 2011-12-19 | $16.33 | $23.99 | 128,000 |
| 2011-12-16 | $16.31 | $23.96 | 123,600 |
| 2011-12-15 | $16.25 | $23.87 | 94,200 |
| 2011-12-14 | $16.21 | $23.81 | 583,100 |
| 2011-12-13 | $16.33 | $23.99 | 52,900 |
| 2011-12-12 | $16.82 | $24.71 | 106,400 |
| 2011-12-09 | $17.44 | $25.62 | 84,300 |
| 2011-12-08 | $17.00 | $24.97 | 96,700 |
| 2011-12-07 | $17.58 | $25.82 | 110,500 |
| 2011-12-06 | $17.55 | $25.78 | 114,500 |
| 2011-12-05 | $17.27 | $25.37 | 67,500 |
| 2011-12-02 | $17.14 | $25.18 | 72,000 |
| 2011-12-01 | $17.04 | $25.03 | 182,600 |
| 2011-11-30 | $17.19 | $25.25 | 88,800 |
| 2011-11-29 | $16.42 | $24.12 | 44,700 |
| 2011-11-28 | $16.31 | $23.96 | 37,500 |
| 2011-11-25 | $15.19 | $22.31 | 22,200 |
| 2011-11-23 | $15.37 | $22.58 | 52,800 |
| 2011-11-22 | $15.89 | $23.34 | 51,400 |
| 2011-11-21 | $16.22 | $23.83 | 27,800 |
| 2011-11-18 | $16.54 | $24.30 | 32,500 |
| 2011-11-17 | $16.26 | $23.89 | 30,600 |
| 2011-11-16 | $16.93 | $24.87 | 69,100 |
| 2011-11-15 | $17.01 | $24.99 | 33,000 |
| 2011-11-14 | $17.44 | $25.62 | 24,300 |
| 2011-11-11 | $17.67 | $25.96 | 54,900 |
| 2011-11-10 | $16.98 | $24.94 | 67,200 |
| 2011-11-09 | $16.87 | $24.78 | 28,600 |
| 2011-11-08 | $17.66 | $25.94 | 41,000 |
| 2011-11-07 | $17.80 | $26.15 | 25,700 |
| 2011-11-04 | $17.60 | $25.85 | 29,200 |
| 2011-11-03 | $17.94 | $26.35 | 44,400 |
| 2011-11-02 | $17.26 | $25.35 | 30,600 |
| 2011-11-01 | $17.01 | $24.99 | 36,200 |
| 2011-10-31 | $17.62 | $25.88 | 80,200 |
| 2011-10-28 | $18.46 | $27.12 | 20,700 |
| 2011-10-27 | $18.72 | $27.50 | 40,800 |
| 2011-10-26 | $17.95 | $26.37 | 40,800 |
| 2011-10-25 | $17.91 | $26.31 | 33,200 |
| 2011-10-24 | $17.82 | $26.18 | 35,300 |
| 2011-10-21 | $17.69 | $25.99 | 55,900 |
| 2011-10-20 | $17.36 | $25.50 | 17,400 |
| 2011-10-19 | $17.34 | $25.47 | 26,900 |
| 2011-10-18 | $17.65 | $25.93 | 30,800 |
| 2011-10-17 | $17.50 | $25.71 | 19,000 |
| 2011-10-14 | $18.44 | $27.09 | 30,000 |
| 2011-10-13 | $17.88 | $26.27 | 30,500 |
| 2011-10-12 | $18.01 | $26.46 | 38,200 |
| 2011-10-11 | $17.55 | $25.78 | 29,100 |
| 2011-10-10 | $17.28 | $25.38 | 26,600 |
| 2011-10-07 | $16.63 | $24.43 | 74,800 |
| 2011-10-06 | $16.31 | $23.96 | 23,300 |
| 2011-10-05 | $15.67 | $23.02 | 22,900 |
| 2011-10-04 | $15.68 | $23.03 | 131,800 |
| 2011-10-03 | $15.66 | $23.00 | 55,900 |
| 2011-09-30 | $16.16 | $23.74 | 52,000 |
| 2011-09-29 | $16.71 | $24.55 | 66,700 |
| 2011-09-28 | $16.61 | $24.40 | 73,100 |
| 2011-09-27 | $16.94 | $24.88 | 45,400 |
| 2011-09-26 | $16.39 | $24.08 | 29,700 |
| 2011-09-23 | $15.83 | $23.25 | 23,100 |
| 2011-09-22 | $15.74 | $23.12 | 32,600 |
| 2011-09-21 | $16.64 | $24.44 | 55,700 |
| 2011-09-20 | $16.98 | $24.94 | 29,300 |
| 2011-09-19 | $16.81 | $24.69 | 26,200 |
| 2011-09-16 | $17.31 | $25.43 | 15,600 |
| 2011-09-15 | $17.48 | $25.68 | 25,200 |
| 2011-09-14 | $17.15 | $25.19 | 30,800 |
| 2011-09-13 | $16.66 | $24.47 | 16,300 |
| 2011-09-12 | $16.64 | $24.44 | 27,100 |
| 2011-09-09 | $16.89 | $24.81 | 19,000 |
| 2011-09-08 | $17.38 | $25.53 | 15,000 |
| 2011-09-07 | $17.65 | $25.93 | 53,100 |
| 2011-09-06 | $17.03 | $25.02 | 18,100 |
| 2011-09-02 | $17.98 | $26.41 | 67,400 |
| 2011-09-01 | $18.32 | $26.91 | 48,900 |
| 2011-08-31 | $18.94 | $27.82 | 22,600 |
| 2011-08-30 | $18.63 | $27.37 | 14,300 |
| 2011-08-29 | $18.70 | $27.47 | 20,900 |
| 2011-08-26 | $18.33 | $26.93 | 42,700 |
| 2011-08-25 | $18.25 | $26.81 | 49,200 |
| 2011-08-24 | $18.53 | $27.22 | 114,000 |
| 2011-08-23 | $18.29 | $26.87 | 21,100 |
| 2011-08-22 | $18.08 | $26.56 | 23,300 |
| 2011-08-19 | $17.74 | $26.06 | 61,700 |
| 2011-08-18 | $17.75 | $26.07 | 24,200 |
| 2011-08-17 | $18.57 | $27.28 | 20,500 |
| 2011-08-16 | $18.47 | $27.13 | 21,600 |
| 2011-08-15 | $19.02 | $27.94 | 18,100 |
| 2011-08-12 | $18.31 | $26.90 | 20,400 |
| 2011-08-11 | $17.81 | $26.16 | 258,600 |
| 2011-08-10 | $17.19 | $25.25 | 321,100 |
| 2011-08-09 | $18.10 | $26.59 | 78,300 |
| 2011-08-08 | $17.24 | $25.33 | 804,000 |
| 2011-08-05 | $18.60 | $27.32 | 25,700 |
| 2011-08-04 | $17.79 | $26.13 | 16,500 |
| 2011-08-03 | $19.12 | $28.09 | 11,000 |
| 2011-08-02 | $19.14 | $28.12 | 32,300 |
| 2011-08-01 | $20.18 | $29.64 | 10,800 |
| 2011-07-29 | $20.70 | $30.41 | 25,200 |
| 2011-07-28 | $20.69 | $30.39 | 24,300 |
| 2011-07-27 | $21.15 | $31.07 | 20,200 |
| 2011-07-26 | $21.96 | $32.26 | 24,000 |
| 2011-07-25 | $21.80 | $32.02 | 27,000 |
| 2011-07-22 | $22.12 | $32.49 | 67,200 |
| 2011-07-21 | $22.06 | $32.41 | 13,400 |
| 2011-07-20 | $21.33 | $31.33 | 15,000 |
| 2011-07-19 | $21.11 | $31.01 | 19,400 |
| 2011-07-18 | $20.87 | $30.66 | 16,600 |
| 2011-07-15 | $21.05 | $30.92 | 19,000 |
| 2011-07-14 | $20.97 | $30.80 | 13,100 |
| 2011-07-13 | $21.17 | $31.10 | 46,400 |
| 2011-07-12 | $21.05 | $30.92 | 13,200 |
| 2011-07-11 | $20.99 | $30.83 | 42,500 |
| 2011-07-08 | $21.85 | $32.10 | 11,400 |
| 2011-07-07 | $22.31 | $32.77 | 16,100 |
| 2011-07-06 | $21.84 | $32.08 | 15,200 |
| 2011-07-05 | $22.01 | $32.33 | 58,500 |
| 2011-07-01 | $22.34 | $32.82 | 54,200 |
| 2011-06-30 | $22.17 | $32.57 | 49,000 |
| 2011-06-29 | $21.54 | $31.64 | 12,000 |
| 2011-06-28 | $20.75 | $30.48 | 14,000 |
| 2011-06-27 | $20.77 | $30.51 | 12,000 |
| 2011-06-24 | $20.51 | $30.13 | 13,300 |
| 2011-06-23 | $20.65 | $30.33 | 20,400 |
| 2011-06-22 | $21.12 | $31.02 | 21,300 |
| 2011-06-21 | $21.22 | $31.17 | 20,500 |
| 2011-06-20 | $20.75 | $30.48 | 13,000 |
| 2011-06-17 | $20.88 | $30.67 | 26,700 |
| 2011-06-16 | $20.60 | $30.26 | 38,600 |
| 2011-06-15 | $20.92 | $30.73 | 19,600 |
| 2011-06-14 | $21.61 | $31.74 | 18,300 |
| 2011-06-13 | $21.45 | $31.51 | 17,900 |
| 2011-06-10 | $21.39 | $31.42 | 20,600 |
| 2011-06-09 | $22.18 | $32.58 | 16,200 |
| 2011-06-08 | $22.12 | $32.49 | 46,100 |
| 2011-06-07 | $22.42 | $32.93 | 12,900 |
| 2011-06-06 | $22.24 | $32.67 | 15,100 |
| 2011-06-03 | $22.41 | $32.92 | 16,600 |
| 2011-06-02 | $22.10 | $32.46 | 41,000 |
| 2011-06-01 | $21.99 | $32.30 | 27,800 |
| 2011-05-31 | $22.56 | $33.14 | 14,100 |
| 2011-05-27 | $22.21 | $32.63 | 11,900 |
| 2011-05-26 | $21.95 | $32.24 | 11,200 |
| 2011-05-25 | $22.06 | $32.41 | 17,600 |
| 2011-05-24 | $21.90 | $32.17 | 25,400 |
| 2011-05-23 | $22.01 | $32.33 | 21,300 |
| 2011-05-20 | $22.55 | $33.13 | 13,200 |
| 2011-05-19 | $23.20 | $34.08 | 41,500 |
| 2011-05-18 | $22.82 | $33.52 | 12,400 |
| 2011-05-17 | $22.79 | $33.48 | 13,300 |
| 2011-05-16 | $22.71 | $33.36 | 21,800 |
| 2011-05-13 | $22.81 | $33.51 | 20,400 |
| 2011-05-12 | $23.10 | $33.93 | 8,900 |
| 2011-05-11 | $22.94 | $33.70 | 50,800 |
| 2011-05-10 | $22.76 | $33.43 | 36,600 |
| 2011-05-09 | $22.48 | $33.02 | 23,700 |
| 2011-05-06 | $22.57 | $33.15 | 133,000 |
| 2011-05-05 | $22.76 | $33.43 | 12,500 |
| 2011-05-04 | $23.21 | $34.09 | 19,900 |
| 2011-05-03 | $23.51 | $34.54 | 33,200 |
| 2011-05-02 | $23.55 | $34.59 | 49,800 |
| 2011-04-29 | $23.35 | $34.30 | 38,900 |
| 2011-04-28 | $23.41 | $34.39 | 27,400 |
| 2011-04-27 | $22.51 | $33.07 | 14,000 |
| 2011-04-26 | $21.85 | $32.10 | 15,800 |
| 2011-04-25 | $22.45 | $32.98 | 14,000 |
| 2011-04-21 | $22.80 | $33.49 | 29,400 |
| 2011-04-20 | $22.91 | $33.65 | 12,000 |
| 2011-04-19 | $22.20 | $32.61 | 44,200 |
| 2011-04-18 | $21.87 | $32.13 | 9,000 |
| 2011-04-15 | $23.41 | $33.02 | 22,200 |
| 2011-04-14 | $23.51 | $33.16 | 17,400 |
| 2011-04-13 | $23.69 | $33.42 | 15,400 |
| 2011-04-12 | $23.50 | $33.15 | 14,700 |
| 2011-04-11 | $23.56 | $33.23 | 12,700 |
| 2011-04-08 | $23.65 | $33.36 | 14,400 |
| 2011-04-07 | $23.60 | $33.29 | 6,300 |
| 2011-04-06 | $23.83 | $33.61 | 15,700 |
| 2011-04-05 | $23.52 | $33.18 | 15,900 |
| 2011-04-04 | $23.70 | $33.43 | 40,900 |
| 2011-04-01 | $23.60 | $33.29 | 19,300 |
| 2011-03-31 | $23.39 | $32.99 | 25,100 |
| 2011-03-30 | $23.26 | $32.81 | 27,100 |
| 2011-03-29 | $22.70 | $32.02 | 86,900 |
| 2011-03-28 | $22.31 | $31.47 | 18,500 |
| 2011-03-25 | $22.24 | $31.37 | 5,200 |
| 2011-03-24 | $22.62 | $31.91 | 9,900 |
| 2011-03-23 | $22.62 | $31.91 | 10,000 |
| 2011-03-22 | $22.74 | $32.08 | 25,900 |
| 2011-03-21 | $22.89 | $32.29 | 18,600 |
| 2011-03-18 | $22.52 | $31.77 | 14,000 |
| 2011-03-17 | $22.42 | $31.63 | 23,700 |
| 2011-03-16 | $21.66 | $30.55 | 20,300 |
| 2011-03-15 | $22.22 | $31.34 | 23,400 |
| 2011-03-14 | $23.00 | $32.44 | 14,100 |
| 2011-03-11 | $23.27 | $32.82 | 22,300 |
| 2011-03-10 | $23.06 | $32.53 | 33,600 |
| 2011-03-09 | $23.57 | $33.25 | 32,500 |
| 2011-03-08 | $23.42 | $33.04 | 17,400 |
| 2011-03-07 | $23.54 | $33.21 | 14,200 |
| 2011-03-04 | $23.71 | $33.45 | 16,300 |
| 2011-03-03 | $23.76 | $33.52 | 28,300 |
| 2011-03-02 | $23.44 | $33.06 | 53,400 |
| 2011-03-01 | $23.10 | $32.59 | 357,100 |
| 2011-02-28 | $23.56 | $33.23 | 165,800 |
| 2011-02-25 | $22.92 | $32.33 | 373,500 |
| 2011-02-24 | $23.03 | $32.49 | 125,300 |
| 2011-02-23 | $22.90 | $32.30 | 16,200 |
| 2011-02-22 | $23.27 | $32.82 | 32,600 |
| 2011-02-18 | $24.04 | $33.91 | 22,100 |
| 2011-02-17 | $23.89 | $33.70 | 14,300 |
| 2011-02-16 | $24.08 | $33.97 | 23,500 |
| 2011-02-15 | $23.94 | $33.77 | 20,300 |
| 2011-02-14 | $23.82 | $33.60 | 16,600 |
| 2011-02-11 | $24.13 | $34.04 | 35,800 |
| 2011-02-10 | $23.80 | $33.57 | 19,800 |
| 2011-02-09 | $23.92 | $33.74 | 22,800 |
| 2011-02-08 | $23.71 | $33.45 | 15,900 |
| 2011-02-07 | $23.28 | $32.84 | 39,100 |
| 2011-02-04 | $23.12 | $32.61 | 43,000 |
| 2011-02-03 | $23.05 | $32.51 | 34,400 |
| 2011-02-02 | $23.32 | $32.90 | 33,200 |
| 2011-02-01 | $23.46 | $33.09 | 44,900 |
| 2011-01-31 | $23.01 | $32.46 | 53,800 |
| 2011-01-28 | $22.80 | $32.16 | 39,800 |
| 2011-01-27 | $23.41 | $33.02 | 36,500 |
| 2011-01-26 | $23.35 | $32.94 | 26,900 |
| 2011-01-25 | $23.71 | $33.45 | 23,500 |
| 2011-01-24 | $23.65 | $33.36 | 48,500 |
| 2011-01-21 | $23.03 | $32.49 | 30,700 |
| 2011-01-20 | $22.85 | $32.23 | 73,400 |
| 2011-01-19 | $22.87 | $32.26 | 19,600 |
| 2011-01-18 | $22.90 | $32.30 | 33,900 |
| 2011-01-14 | $22.37 | $31.56 | 51,500 |
| 2011-01-13 | $21.96 | $30.98 | 23,000 |
| 2011-01-12 | $21.79 | $30.74 | 30,500 |
| 2011-01-11 | $21.39 | $30.17 | 30,900 |
| 2011-01-10 | $21.46 | $30.27 | 32,300 |
| 2011-01-07 | $21.58 | $30.44 | 24,600 |
| 2011-01-06 | $22.05 | $31.10 | 56,900 |
| 2011-01-05 | $22.30 | $31.46 | 18,000 |
| 2011-01-04 | $22.60 | $31.88 | 32,800 |
| 2011-01-03 | $22.38 | $31.57 | 39,500 |