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
- 2006-03-06 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 | $19.92 | $22.17 | 15,400 |
| 2011-12-29 | $19.75 | $21.98 | 19,000 |
| 2011-12-28 | $19.19 | $21.36 | 36,400 |
| 2011-12-27 | $19.64 | $21.85 | 15,400 |
| 2011-12-23 | $19.70 | $21.92 | 40,800 |
| 2011-12-22 | $19.55 | $21.75 | 36,000 |
| 2011-12-21 | $19.54 | $21.74 | 29,000 |
| 2011-12-20 | $19.73 | $21.96 | 25,200 |
| 2011-12-19 | $18.38 | $20.45 | 57,400 |
| 2011-12-16 | $18.34 | $20.41 | 20,400 |
| 2011-12-15 | $18.30 | $20.36 | 16,000 |
| 2011-12-14 | $18.40 | $20.47 | 24,000 |
| 2011-12-13 | $18.66 | $20.76 | 38,600 |
| 2011-12-12 | $19.29 | $21.46 | 51,200 |
| 2011-12-09 | $20.04 | $22.30 | 29,200 |
| 2011-12-08 | $20.38 | $22.67 | 26,600 |
| 2011-12-07 | $21.37 | $23.78 | 27,400 |
| 2011-12-06 | $21.43 | $23.85 | 18,800 |
| 2011-12-05 | $19.83 | $22.07 | 29,400 |
| 2011-12-02 | $19.57 | $21.78 | 29,200 |
| 2011-12-01 | $19.87 | $22.11 | 15,000 |
| 2011-11-30 | $20.35 | $22.65 | 48,200 |
| 2011-11-29 | $20.39 | $22.68 | 20,200 |
| 2011-11-28 | $20.04 | $22.30 | 28,800 |
| 2011-11-25 | $18.64 | $20.74 | 16,600 |
| 2011-11-23 | $19.06 | $21.21 | 15,000 |
| 2011-11-22 | $19.56 | $21.77 | 37,800 |
| 2011-11-21 | $19.58 | $21.78 | 31,200 |
| 2011-11-18 | $20.11 | $22.37 | 22,000 |
| 2011-11-17 | $20.57 | $22.89 | 25,000 |
| 2011-11-16 | $22.38 | $24.90 | 20,000 |
| 2011-11-15 | $22.99 | $25.58 | 13,000 |
| 2011-11-14 | $22.42 | $24.95 | 10,800 |
| 2011-11-11 | $23.27 | $25.90 | 3,800 |
| 2011-11-10 | $22.39 | $24.92 | 143,400 |
| 2011-11-09 | $22.47 | $25.00 | 22,400 |
| 2011-11-08 | $24.24 | $26.97 | 13,200 |
| 2011-11-07 | $24.13 | $26.85 | 6,400 |
| 2011-11-04 | $23.31 | $25.93 | 15,600 |
| 2011-11-03 | $24.22 | $26.95 | 9,800 |
| 2011-11-02 | $22.76 | $25.33 | 14,600 |
| 2011-11-01 | $22.42 | $24.94 | 20,400 |
| 2011-10-31 | $23.61 | $26.27 | 10,200 |
| 2011-10-28 | $24.95 | $27.76 | 10,200 |
| 2011-10-27 | $25.75 | $28.66 | 31,200 |
| 2011-10-26 | $24.08 | $26.80 | 16,400 |
| 2011-10-25 | $23.37 | $26.00 | 17,800 |
| 2011-10-24 | $24.11 | $26.83 | 11,000 |
| 2011-10-21 | $23.00 | $25.59 | 28,600 |
| 2011-10-20 | $21.51 | $23.94 | 12,800 |
| 2011-10-19 | $21.71 | $24.16 | 12,400 |
| 2011-10-18 | $22.73 | $25.29 | 20,200 |
| 2011-10-17 | $21.50 | $23.93 | 18,600 |
| 2011-10-14 | $22.55 | $25.09 | 13,400 |
| 2011-10-13 | $21.61 | $24.04 | 7,200 |
| 2011-10-12 | $21.88 | $24.35 | 15,400 |
| 2011-10-11 | $20.70 | $23.04 | 33,800 |
| 2011-10-10 | $20.64 | $22.96 | 18,800 |
| 2011-10-07 | $18.92 | $21.06 | 9,000 |
| 2011-10-06 | $19.18 | $21.34 | 51,200 |
| 2011-10-05 | $18.21 | $20.26 | 21,000 |
| 2011-10-04 | $17.61 | $19.59 | 43,800 |
| 2011-10-03 | $17.87 | $19.89 | 62,800 |
| 2011-09-30 | $19.35 | $21.53 | 60,000 |
| 2011-09-29 | $21.05 | $23.42 | 12,400 |
| 2011-09-28 | $21.00 | $23.37 | 11,400 |
| 2011-09-27 | $21.87 | $24.34 | 8,800 |
| 2011-09-26 | $21.24 | $23.64 | 14,600 |
| 2011-09-23 | $20.78 | $23.12 | 55,400 |
| 2011-09-22 | $21.23 | $23.62 | 34,000 |
| 2011-09-21 | $23.12 | $25.73 | 40,800 |
| 2011-09-20 | $25.14 | $27.97 | 11,400 |
| 2011-09-19 | $24.26 | $27.00 | 24,200 |
| 2011-09-16 | $25.52 | $28.40 | 23,800 |
| 2011-09-15 | $26.40 | $29.38 | 19,200 |
| 2011-09-14 | $26.00 | $28.93 | 20,000 |
| 2011-09-13 | $25.79 | $28.69 | 10,400 |
| 2011-09-12 | $25.25 | $28.09 | 35,400 |
| 2011-09-09 | $25.88 | $28.79 | 15,600 |
| 2011-09-08 | $27.01 | $30.06 | 10,000 |
| 2011-09-07 | $27.42 | $30.51 | 10,200 |
| 2011-09-06 | $26.53 | $29.52 | 24,400 |
| 2011-09-02 | $26.62 | $29.62 | 11,200 |
| 2011-09-01 | $26.90 | $29.93 | 24,800 |
| 2011-08-31 | $27.47 | $30.56 | 18,400 |
| 2011-08-30 | $27.15 | $30.21 | 23,400 |
| 2011-08-29 | $27.40 | $30.49 | 50,000 |
| 2011-08-26 | $25.41 | $28.28 | 28,800 |
| 2011-08-25 | $23.92 | $26.62 | 14,000 |
| 2011-08-24 | $24.92 | $27.73 | 32,000 |
| 2011-08-23 | $23.84 | $26.53 | 11,400 |
| 2011-08-22 | $22.95 | $25.54 | 14,800 |
| 2011-08-19 | $22.65 | $25.21 | 28,200 |
| 2011-08-18 | $23.00 | $25.60 | 90,400 |
| 2011-08-17 | $24.66 | $27.44 | 15,400 |
| 2011-08-16 | $24.05 | $26.76 | 55,000 |
| 2011-08-15 | $24.55 | $27.32 | 30,200 |
| 2011-08-12 | $23.56 | $26.22 | 18,000 |
| 2011-08-11 | $23.50 | $26.15 | 22,400 |
| 2011-08-10 | $21.82 | $24.28 | 184,800 |
| 2011-08-09 | $22.33 | $24.85 | 138,200 |
| 2011-08-08 | $22.20 | $24.70 | 189,200 |
| 2011-08-05 | $24.91 | $27.72 | 212,000 |
| 2011-08-04 | $24.75 | $27.54 | 54,400 |
| 2011-08-03 | $27.05 | $30.10 | 64,600 |
| 2011-08-02 | $26.63 | $29.63 | 37,400 |
| 2011-08-01 | $28.17 | $31.35 | 7,600 |
| 2011-07-29 | $28.55 | $31.77 | 5,200 |
| 2011-07-28 | $27.92 | $31.07 | 9,200 |
| 2011-07-27 | $27.88 | $31.03 | 21,400 |
| 2011-07-26 | $28.65 | $31.88 | 15,800 |
| 2011-07-25 | $28.58 | $31.80 | 18,200 |
| 2011-07-22 | $28.29 | $31.48 | 10,000 |
| 2011-07-21 | $28.70 | $31.93 | 11,800 |
| 2011-07-20 | $27.95 | $31.10 | 12,800 |
| 2011-07-19 | $27.64 | $30.75 | 29,000 |
| 2011-07-18 | $28.17 | $31.35 | 5,800 |
| 2011-07-15 | $28.77 | $32.02 | 20,600 |
| 2011-07-14 | $28.12 | $31.29 | 8,600 |
| 2011-07-13 | $28.67 | $31.91 | 17,000 |
| 2011-07-12 | $27.75 | $30.88 | 12,000 |
| 2011-07-11 | $28.05 | $31.21 | 10,400 |
| 2011-07-08 | $28.71 | $31.94 | 9,200 |
| 2011-07-07 | $29.55 | $32.88 | 50,600 |
| 2011-07-06 | $28.76 | $32.01 | 10,000 |
| 2011-07-05 | $28.58 | $31.81 | 14,000 |
| 2011-07-01 | $28.40 | $31.60 | 7,800 |
| 2011-06-30 | $28.34 | $31.54 | 8,400 |
| 2011-06-29 | $29.43 | $32.76 | 22,000 |
| 2011-06-28 | $29.14 | $32.43 | 12,000 |
| 2011-06-27 | $28.19 | $31.37 | 4,400 |
| 2011-06-24 | $27.92 | $31.06 | 5,800 |
| 2011-06-23 | $28.30 | $31.49 | 23,800 |
| 2011-06-22 | $28.78 | $32.02 | 69,800 |
| 2011-06-21 | $29.00 | $32.28 | 15,000 |
| 2011-06-20 | $27.80 | $30.94 | 98,800 |
| 2011-06-17 | $27.55 | $30.65 | 38,000 |
| 2011-06-16 | $28.14 | $31.31 | 36,600 |
| 2011-06-15 | $28.87 | $32.12 | 20,200 |
| 2011-06-14 | $30.89 | $34.38 | 18,200 |
| 2011-06-13 | $30.63 | $34.08 | 23,000 |
| 2011-06-10 | $30.67 | $34.14 | 15,200 |
| 2011-06-09 | $30.93 | $34.42 | 17,600 |
| 2011-06-08 | $30.33 | $33.75 | 27,000 |
| 2011-06-07 | $30.54 | $33.99 | 36,200 |
| 2011-06-06 | $30.12 | $33.52 | 41,400 |
| 2011-06-03 | $30.03 | $33.42 | 35,400 |
| 2011-06-02 | $29.36 | $32.67 | 40,000 |
| 2011-06-01 | $29.04 | $32.31 | 49,200 |
| 2011-05-31 | $30.12 | $33.51 | 145,800 |
| 2011-05-27 | $29.29 | $32.59 | 14,400 |
| 2011-05-26 | $28.75 | $31.99 | 46,000 |
| 2011-05-25 | $28.56 | $31.78 | 12,800 |
| 2011-05-24 | $28.07 | $31.23 | 12,600 |
| 2011-05-23 | $27.38 | $30.47 | 33,000 |
| 2011-05-20 | $28.00 | $31.16 | 5,200 |
| 2011-05-19 | $28.41 | $31.61 | 12,000 |
| 2011-05-18 | $27.67 | $30.79 | 14,200 |
| 2011-05-17 | $26.58 | $29.57 | 13,600 |
| 2011-05-16 | $26.73 | $29.74 | 17,600 |
| 2011-05-13 | $26.15 | $29.10 | 24,600 |
| 2011-05-12 | $26.65 | $29.66 | 44,600 |
| 2011-05-11 | $26.91 | $29.94 | 18,400 |
| 2011-05-10 | $28.72 | $31.41 | 31,200 |
| 2011-05-09 | $27.54 | $30.12 | 15,600 |
| 2011-05-06 | $27.49 | $30.07 | 16,400 |
| 2011-05-05 | $26.66 | $29.15 | 25,000 |
| 2011-05-04 | $27.44 | $30.01 | 24,200 |
| 2011-05-03 | $28.86 | $31.56 | 20,800 |
| 2011-05-02 | $29.32 | $32.07 | 81,000 |
| 2011-04-29 | $29.38 | $32.13 | 87,600 |
| 2011-04-28 | $28.28 | $30.92 | 97,800 |
| 2011-04-27 | $27.65 | $30.24 | 57,200 |
| 2011-04-26 | $27.35 | $29.91 | 68,400 |
| 2011-04-25 | $26.62 | $29.11 | 62,600 |
| 2011-04-21 | $26.54 | $29.03 | 10,600 |
| 2011-04-20 | $26.21 | $28.66 | 73,200 |
| 2011-04-19 | $25.35 | $27.73 | 10,600 |
| 2011-04-18 | $24.39 | $26.68 | 19,200 |
| 2011-04-15 | $25.45 | $27.83 | 7,000 |
| 2011-04-14 | $25.68 | $28.09 | 17,600 |
| 2011-04-13 | $25.79 | $28.20 | 7,000 |
| 2011-04-12 | $25.64 | $28.04 | 35,400 |
| 2011-04-11 | $26.01 | $28.45 | 38,400 |
| 2011-04-08 | $26.40 | $28.87 | 33,800 |
| 2011-04-07 | $26.32 | $28.78 | 10,600 |
| 2011-04-06 | $26.68 | $29.18 | 12,400 |
| 2011-04-05 | $26.54 | $29.02 | 14,000 |
| 2011-04-04 | $26.66 | $29.16 | 45,600 |
| 2011-04-01 | $26.50 | $28.98 | 23,000 |
| 2011-03-31 | $25.40 | $27.78 | 24,200 |
| 2011-03-30 | $24.80 | $27.12 | 11,200 |
| 2011-03-29 | $24.71 | $27.02 | 36,600 |
| 2011-03-28 | $24.50 | $26.80 | 95,200 |
| 2011-03-25 | $24.92 | $27.26 | 78,200 |
| 2011-03-24 | $24.55 | $26.85 | 15,600 |
| 2011-03-23 | $23.85 | $26.08 | 60,600 |
| 2011-03-22 | $23.98 | $26.23 | 30,200 |
| 2011-03-21 | $24.40 | $26.68 | 57,000 |
| 2011-03-18 | $24.13 | $26.39 | 27,000 |
| 2011-03-17 | $23.36 | $25.54 | 41,200 |
| 2011-03-16 | $22.19 | $24.27 | 26,800 |
| 2011-03-15 | $22.75 | $24.88 | 37,200 |
| 2011-03-14 | $23.65 | $25.87 | 19,200 |
| 2011-03-11 | $24.08 | $26.33 | 21,000 |
| 2011-03-10 | $23.61 | $25.82 | 34,800 |
| 2011-03-09 | $24.99 | $27.33 | 82,400 |
| 2011-03-08 | $24.97 | $27.31 | 39,200 |
| 2011-03-07 | $25.08 | $27.44 | 53,000 |
| 2011-03-04 | $25.42 | $27.80 | 43,400 |
| 2011-03-03 | $26.26 | $28.73 | 64,200 |
| 2011-03-02 | $26.07 | $28.51 | 23,600 |
| 2011-03-01 | $25.85 | $28.27 | 26,000 |
| 2011-02-28 | $26.61 | $29.10 | 37,200 |
| 2011-02-25 | $25.83 | $28.24 | 50,400 |
| 2011-02-24 | $25.47 | $27.86 | 28,400 |
| 2011-02-23 | $25.28 | $27.64 | 103,200 |
| 2011-02-22 | $25.67 | $28.08 | 53,200 |
| 2011-02-18 | $26.77 | $29.28 | 40,400 |
| 2011-02-17 | $26.88 | $29.39 | 34,600 |
| 2011-02-16 | $27.28 | $29.84 | 43,800 |
| 2011-02-15 | $27.90 | $30.51 | 44,000 |
| 2011-02-14 | $28.78 | $31.47 | 26,200 |
| 2011-02-11 | $27.79 | $30.39 | 51,000 |
| 2011-02-10 | $27.79 | $30.39 | 38,600 |
| 2011-02-09 | $28.28 | $30.92 | 23,600 |
| 2011-02-08 | $27.88 | $30.49 | 47,800 |
| 2011-02-07 | $28.46 | $31.13 | 50,800 |
| 2011-02-04 | $28.51 | $31.19 | 34,600 |
| 2011-02-03 | $29.48 | $32.24 | 23,800 |
| 2011-02-02 | $29.33 | $32.08 | 51,000 |
| 2011-02-01 | $29.17 | $31.90 | 61,800 |
| 2011-01-31 | $28.17 | $30.82 | 16,600 |
| 2011-01-28 | $27.50 | $30.08 | 33,000 |
| 2011-01-27 | $28.38 | $31.03 | 104,600 |
| 2011-01-26 | $28.58 | $31.25 | 44,400 |
| 2011-01-25 | $27.56 | $30.14 | 49,800 |
| 2011-01-24 | $27.42 | $29.99 | 41,200 |
| 2011-01-21 | $27.13 | $29.67 | 37,400 |
| 2011-01-20 | $27.20 | $29.75 | 84,600 |
| 2011-01-19 | $28.90 | $31.61 | 74,600 |
| 2011-01-18 | $30.08 | $32.89 | 76,400 |
| 2011-01-14 | $29.93 | $32.73 | 61,600 |
| 2011-01-13 | $29.42 | $32.18 | 19,200 |
| 2011-01-12 | $29.30 | $32.05 | 80,200 |
| 2011-01-11 | $28.51 | $31.19 | 18,600 |
| 2011-01-10 | $28.38 | $31.03 | 9,000 |
| 2011-01-07 | $28.10 | $30.73 | 10,200 |
| 2011-01-06 | $28.40 | $31.06 | 26,400 |
| 2011-01-05 | $28.45 | $31.12 | 125,000 |
| 2011-01-04 | $28.30 | $30.95 | 21,000 |
| 2011-01-03 | $28.83 | $31.54 | 32,400 |