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
- 2001-04-06 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 — 2012
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2012-12-31 | $19.95 | $28.84 | 1,613,745 |
| 2012-12-28 | $19.66 | $28.42 | 1,922,386 |
| 2012-12-27 | $19.95 | $28.84 | 1,363,561 |
| 2012-12-26 | $19.81 | $28.63 | 925,609 |
| 2012-12-24 | $19.74 | $28.53 | 675,529 |
| 2012-12-21 | $19.99 | $28.89 | 1,803,181 |
| 2012-12-20 | $19.96 | $28.85 | 1,459,634 |
| 2012-12-19 | $19.85 | $28.69 | 1,731,387 |
| 2012-12-18 | $19.88 | $28.74 | 1,567,064 |
| 2012-12-17 | $19.66 | $28.42 | 1,797,658 |
| 2012-12-14 | $19.54 | $28.24 | 1,689,290 |
| 2012-12-13 | $19.38 | $28.01 | 1,480,578 |
| 2012-12-12 | $19.28 | $27.87 | 1,323,027 |
| 2012-12-11 | $19.22 | $27.78 | 1,551,538 |
| 2012-12-10 | $19.04 | $27.52 | 1,443,795 |
| 2012-12-07 | $19.09 | $27.59 | 1,068,571 |
| 2012-12-06 | $19.08 | $27.58 | 1,348,140 |
| 2012-12-05 | $19.07 | $27.56 | 1,772,338 |
| 2012-12-04 | $18.87 | $27.27 | 1,809,954 |
| 2012-12-03 | $18.65 | $26.95 | 1,563,834 |
| 2012-11-30 | $18.64 | $26.94 | 1,772,859 |
| 2012-11-29 | $18.61 | $26.90 | 1,953,333 |
| 2012-11-28 | $18.41 | $26.61 | 1,918,635 |
| 2012-11-27 | $18.10 | $26.16 | 2,258,848 |
| 2012-11-26 | $18.11 | $26.18 | 1,581,339 |
| 2012-11-23 | $18.05 | $26.09 | 1,500,272 |
| 2012-11-21 | $17.54 | $25.36 | 3,108,078 |
| 2012-11-20 | $17.27 | $24.97 | 3,284,071 |
| 2012-11-19 | $17.32 | $25.04 | 2,999,605 |
| 2012-11-16 | $16.98 | $24.54 | 2,811,524 |
| 2012-11-15 | $17.03 | $24.62 | 2,780,473 |
| 2012-11-14 | $17.08 | $24.69 | 3,314,602 |
| 2012-11-13 | $17.26 | $24.96 | 3,128,605 |
| 2012-11-12 | $17.49 | $25.27 | 1,000,320 |
| 2012-11-09 | $17.46 | $25.23 | 1,802,556 |
| 2012-11-08 | $17.54 | $25.36 | 2,617,608 |
| 2012-11-07 | $17.61 | $25.45 | 1,712,214 |
| 2012-11-06 | $17.82 | $25.76 | 1,371,376 |
| 2012-11-05 | $17.50 | $25.30 | 1,318,443 |
| 2012-11-02 | $17.45 | $25.22 | 1,332,093 |
| 2012-11-01 | $17.56 | $25.39 | 1,951,562 |
| 2012-10-31 | $17.33 | $25.05 | 2,206,643 |
| 2012-10-26 | $17.46 | $25.23 | 2,032,317 |
| 2012-10-25 | $17.75 | $25.66 | 3,293,866 |
| 2012-10-24 | $18.01 | $26.04 | 1,623,749 |
| 2012-10-23 | $18.15 | $26.23 | 2,471,311 |
| 2012-10-22 | $18.78 | $27.15 | 2,541,751 |
| 2012-10-19 | $18.54 | $26.80 | 1,446,400 |
| 2012-10-18 | $18.95 | $27.40 | 1,903,005 |
| 2012-10-17 | $18.77 | $27.13 | 1,575,712 |
| 2012-10-16 | $18.50 | $26.74 | 1,189,339 |
| 2012-10-15 | $18.26 | $26.40 | 1,321,881 |
| 2012-10-12 | $18.13 | $26.20 | 1,582,798 |
| 2012-10-11 | $18.05 | $26.09 | 1,409,513 |
| 2012-10-10 | $17.81 | $25.75 | 1,502,564 |
| 2012-10-09 | $18.03 | $26.06 | 1,527,259 |
| 2012-10-08 | $18.44 | $26.65 | 1,827,981 |
| 2012-10-05 | $18.62 | $26.91 | 2,001,682 |
| 2012-10-04 | $18.58 | $26.86 | 1,776,714 |
| 2012-10-03 | $18.24 | $26.37 | 2,110,050 |
| 2012-10-02 | $18.33 | $26.49 | 2,473,708 |
| 2012-10-01 | $18.18 | $26.27 | 2,311,781 |
| 2012-09-28 | $17.95 | $25.94 | 2,207,894 |
| 2012-09-27 | $18.41 | $26.61 | 1,994,909 |
| 2012-09-26 | $18.12 | $26.19 | 1,564,042 |
| 2012-09-25 | $18.26 | $26.40 | 1,529,031 |
| 2012-09-24 | $18.60 | $26.88 | 1,681,892 |
| 2012-09-21 | $18.71 | $27.05 | 1,596,761 |
| 2012-09-20 | $18.69 | $27.02 | 1,618,434 |
| 2012-09-19 | $18.98 | $27.44 | 2,009,393 |
| 2012-09-18 | $18.82 | $27.20 | 2,194,765 |
| 2012-09-17 | $19.09 | $27.59 | 2,785,787 |
| 2012-09-14 | $19.22 | $27.78 | 3,884,680 |
| 2012-09-13 | $18.69 | $27.01 | 4,208,325 |
| 2012-09-12 | $18.29 | $26.44 | 2,326,682 |
| 2012-09-11 | $18.14 | $26.22 | 3,292,824 |
| 2012-09-10 | $17.79 | $25.72 | 2,000,953 |
| 2012-09-07 | $17.90 | $25.87 | 3,131,418 |
| 2012-09-06 | $17.19 | $24.84 | 3,211,757 |
| 2012-09-05 | $16.62 | $24.03 | 3,320,437 |
| 2012-09-04 | $16.55 | $23.91 | 1,536,221 |
| 2012-08-31 | $16.62 | $24.03 | 1,513,818 |
| 2012-08-30 | $16.44 | $23.76 | 1,589,988 |
| 2012-08-29 | $16.68 | $24.11 | 987,295 |
| 2012-08-28 | $16.65 | $24.07 | 1,928,429 |
| 2012-08-27 | $16.78 | $24.25 | 1,137,968 |
| 2012-08-24 | $16.83 | $24.33 | 1,718,258 |
| 2012-08-23 | $16.92 | $24.46 | 1,738,785 |
| 2012-08-22 | $17.02 | $24.61 | 2,331,371 |
| 2012-08-21 | $17.07 | $24.68 | 2,163,400 |
| 2012-08-20 | $17.30 | $25.01 | 1,526,009 |
| 2012-08-17 | $17.23 | $24.90 | 1,397,635 |
| 2012-08-16 | $17.24 | $24.91 | 1,680,017 |
| 2012-08-15 | $17.05 | $24.65 | 1,903,526 |
| 2012-08-14 | $17.00 | $24.57 | 4,550,727 |
| 2012-08-13 | $17.12 | $24.75 | 1,808,495 |
| 2012-08-10 | $17.21 | $24.87 | 2,347,730 |
| 2012-08-09 | $17.16 | $24.80 | 3,178,829 |
| 2012-08-08 | $17.26 | $24.96 | 2,437,134 |
| 2012-08-07 | $17.32 | $25.04 | 2,133,808 |
| 2012-08-06 | $17.23 | $24.90 | 3,769,331 |
| 2012-08-03 | $17.19 | $24.84 | 6,018,905 |
| 2012-08-02 | $16.43 | $23.75 | 3,549,677 |
| 2012-08-01 | $16.66 | $24.08 | 3,095,469 |
| 2012-07-31 | $16.65 | $24.07 | 2,653,661 |
| 2012-07-30 | $16.65 | $24.07 | 2,538,104 |
| 2012-07-27 | $16.81 | $24.30 | 4,385,882 |
| 2012-07-26 | $16.29 | $23.54 | 5,958,781 |
| 2012-07-25 | $15.21 | $21.99 | 2,679,920 |
| 2012-07-24 | $15.13 | $21.88 | 2,692,632 |
| 2012-07-23 | $15.19 | $21.96 | 3,241,037 |
| 2012-07-20 | $15.55 | $22.47 | 2,931,354 |
| 2012-07-19 | $15.40 | $22.26 | 15,635,314 |
| 2012-07-18 | $15.52 | $22.43 | 13,225,898 |
| 2012-07-17 | $15.75 | $22.76 | 4,739,120 |
| 2012-07-16 | $15.57 | $22.50 | 1,581,027 |
| 2012-07-13 | $15.43 | $22.31 | 1,288,954 |
| 2012-07-12 | $15.18 | $21.94 | 1,793,595 |
| 2012-07-11 | $15.31 | $22.13 | 2,031,066 |
| 2012-07-10 | $15.18 | $21.94 | 3,325,543 |
| 2012-07-09 | $15.33 | $22.15 | 2,138,392 |
| 2012-07-06 | $15.46 | $22.35 | 1,795,470 |
| 2012-07-05 | $15.66 | $22.64 | 2,789,538 |
| 2012-07-03 | $15.97 | $23.08 | 1,237,479 |
| 2012-07-02 | $15.76 | $22.78 | 2,718,786 |
| 2012-06-29 | $15.66 | $22.64 | 3,101,305 |
| 2012-06-28 | $14.96 | $21.63 | 2,710,242 |
| 2012-06-27 | $14.90 | $21.54 | 2,972,930 |
| 2012-06-26 | $14.87 | $21.49 | 2,710,450 |
| 2012-06-25 | $14.80 | $21.39 | 7,477,392 |
| 2012-06-22 | $15.17 | $21.93 | 5,452,057 |
| 2012-06-21 | $15.42 | $22.29 | 2,314,178 |
| 2012-06-20 | $15.83 | $22.89 | 2,392,640 |
| 2012-06-19 | $15.82 | $22.86 | 2,683,150 |
| 2012-06-18 | $15.41 | $22.28 | 2,327,099 |
| 2012-06-15 | $15.36 | $22.19 | 2,660,330 |
| 2012-06-14 | $15.41 | $22.28 | 3,380,769 |
| 2012-06-13 | $15.41 | $22.28 | 4,702,963 |
| 2012-06-12 | $15.77 | $22.79 | 2,496,736 |
| 2012-06-11 | $15.46 | $22.35 | 2,448,075 |
| 2012-06-08 | $15.59 | $22.53 | 2,212,791 |
| 2012-06-07 | $15.71 | $22.71 | 2,983,142 |
| 2012-06-06 | $15.48 | $22.38 | 2,542,897 |
| 2012-06-05 | $14.96 | $21.63 | 1,804,223 |
| 2012-06-04 | $14.90 | $21.54 | 2,719,307 |
| 2012-06-01 | $15.00 | $21.68 | 4,474,661 |
| 2012-05-31 | $15.17 | $21.93 | 4,240,836 |
| 2012-05-30 | $15.49 | $22.39 | 2,774,533 |
| 2012-05-29 | $15.82 | $22.86 | 2,198,516 |
| 2012-05-25 | $15.53 | $22.44 | 3,489,971 |
| 2012-05-24 | $15.74 | $22.75 | 8,329,019 |
| 2012-05-23 | $15.71 | $22.71 | 2,272,810 |
| 2012-05-22 | $15.77 | $22.79 | 4,401,721 |
| 2012-05-21 | $15.81 | $22.85 | 2,345,229 |
| 2012-05-18 | $15.35 | $22.18 | 3,131,939 |
| 2012-05-17 | $15.42 | $22.29 | 3,264,794 |
| 2012-05-16 | $15.60 | $22.54 | 4,742,142 |
| 2012-05-15 | $15.79 | $22.82 | 5,812,172 |
| 2012-05-14 | $15.81 | $22.85 | 3,198,002 |
| 2012-05-11 | $16.16 | $23.36 | 4,049,316 |
| 2012-05-10 | $16.45 | $23.78 | 3,847,272 |
| 2012-05-09 | $16.51 | $23.86 | 3,329,711 |
| 2012-05-08 | $16.85 | $24.36 | 2,642,616 |
| 2012-05-07 | $17.02 | $24.59 | 3,282,300 |
| 2012-05-04 | $16.97 | $24.53 | 2,453,806 |
| 2012-05-03 | $17.19 | $24.84 | 2,511,533 |
| 2012-05-02 | $17.53 | $25.34 | 4,019,828 |
| 2012-05-01 | $17.52 | $25.33 | 3,149,758 |
| 2012-04-30 | $18.11 | $25.19 | 3,660,442 |
| 2012-04-27 | $18.05 | $25.11 | 6,422,575 |
| 2012-04-26 | $18.31 | $25.47 | 5,754,549 |
| 2012-04-25 | $18.57 | $25.83 | 5,497,071 |
| 2012-04-24 | $19.40 | $27.00 | 3,405,777 |
| 2012-04-23 | $19.06 | $26.52 | 4,391,822 |
| 2012-04-20 | $19.65 | $27.34 | 2,763,384 |
| 2012-04-19 | $19.28 | $26.82 | 2,754,840 |
| 2012-04-18 | $19.29 | $26.84 | 2,367,320 |
| 2012-04-17 | $19.45 | $27.06 | 5,385,785 |
| 2012-04-16 | $18.87 | $26.25 | 2,574,990 |
| 2012-04-13 | $18.57 | $25.83 | 1,924,366 |
| 2012-04-12 | $19.13 | $26.61 | 2,958,134 |
| 2012-04-11 | $18.76 | $26.10 | 4,055,464 |
| 2012-04-10 | $18.45 | $25.67 | 2,724,205 |
| 2012-04-09 | $18.97 | $26.40 | 1,127,861 |
| 2012-04-05 | $19.12 | $26.60 | 1,808,912 |
| 2012-04-04 | $19.17 | $26.68 | 3,002,106 |
| 2012-04-03 | $19.61 | $27.28 | 2,310,322 |
| 2012-04-02 | $19.87 | $27.64 | 1,896,544 |
| 2012-03-30 | $19.59 | $27.25 | 5,123,931 |
| 2012-03-29 | $19.19 | $26.70 | 5,374,323 |
| 2012-03-28 | $19.39 | $26.97 | 1,850,279 |
| 2012-03-27 | $19.47 | $27.09 | 2,117,136 |
| 2012-03-26 | $19.78 | $27.52 | 2,603,437 |
| 2012-03-23 | $19.52 | $27.16 | 1,609,994 |
| 2012-03-22 | $19.28 | $26.82 | 2,532,685 |
| 2012-03-21 | $19.63 | $27.30 | 1,291,559 |
| 2012-03-20 | $19.78 | $27.52 | 1,555,185 |
| 2012-03-19 | $20.14 | $28.02 | 3,890,932 |
| 2012-03-16 | $20.04 | $27.88 | 2,319,492 |
| 2012-03-15 | $20.15 | $28.04 | 2,550,712 |
| 2012-03-14 | $19.83 | $27.58 | 2,931,459 |
| 2012-03-13 | $19.83 | $27.58 | 2,305,633 |
| 2012-03-12 | $19.48 | $27.10 | 1,992,512 |
| 2012-03-09 | $19.42 | $27.02 | 2,747,441 |
| 2012-03-08 | $19.46 | $27.08 | 2,166,943 |
| 2012-03-07 | $19.02 | $26.46 | 2,357,733 |
| 2012-03-06 | $18.67 | $25.97 | 3,533,630 |
| 2012-03-05 | $19.57 | $27.22 | 1,933,118 |
| 2012-03-02 | $19.77 | $27.50 | 1,966,046 |
| 2012-03-01 | $19.87 | $27.64 | 2,207,894 |
| 2012-02-29 | $19.66 | $27.36 | 2,205,497 |
| 2012-02-28 | $20.05 | $27.89 | 1,820,166 |
| 2012-02-27 | $19.96 | $27.77 | 2,308,343 |
| 2012-02-24 | $20.08 | $27.93 | 1,339,908 |
| 2012-02-23 | $20.06 | $27.90 | 2,571,343 |
| 2012-02-22 | $19.92 | $27.72 | 2,826,321 |
| 2012-02-21 | $19.99 | $27.81 | 3,732,757 |
| 2012-02-17 | $20.18 | $28.08 | 3,217,383 |
| 2012-02-16 | $20.25 | $28.17 | 11,277,149 |
| 2012-02-15 | $20.80 | $28.93 | 3,444,644 |
| 2012-02-14 | $20.58 | $28.62 | 2,205,497 |
| 2012-02-13 | $20.83 | $28.99 | 1,387,840 |
| 2012-02-10 | $20.61 | $28.68 | 1,439,419 |
| 2012-02-09 | $20.95 | $29.15 | 1,954,479 |
| 2012-02-08 | $20.76 | $28.88 | 1,990,741 |
| 2012-02-07 | $20.66 | $28.75 | 1,822,875 |
| 2012-02-06 | $20.79 | $28.92 | 1,369,188 |
| 2012-02-03 | $21.03 | $29.25 | 2,136,829 |
| 2012-02-02 | $20.80 | $28.93 | 1,625,728 |
| 2012-02-01 | $20.70 | $28.80 | 2,958,342 |
| 2012-01-31 | $19.99 | $27.81 | 7,864,495 |
| 2012-01-30 | $19.72 | $27.44 | 6,173,329 |
| 2012-01-27 | $20.38 | $28.36 | 1,290,830 |
| 2012-01-26 | $20.44 | $28.44 | 1,784,425 |
| 2012-01-25 | $20.23 | $28.14 | 2,385,867 |
| 2012-01-24 | $20.05 | $27.89 | 2,209,665 |
| 2012-01-23 | $20.52 | $28.54 | 2,269,684 |
| 2012-01-20 | $20.29 | $28.22 | 2,029,712 |
| 2012-01-19 | $20.54 | $28.57 | 3,102,555 |
| 2012-01-18 | $20.13 | $28.01 | 2,844,868 |
| 2012-01-17 | $19.51 | $27.14 | 2,873,940 |
| 2012-01-13 | $19.13 | $26.61 | 2,269,789 |
| 2012-01-12 | $19.41 | $27.01 | 2,281,876 |
| 2012-01-11 | $19.06 | $26.52 | 1,617,705 |
| 2012-01-10 | $18.97 | $26.40 | 2,755,673 |
| 2012-01-09 | $18.81 | $26.17 | 2,854,767 |
| 2012-01-06 | $18.46 | $25.69 | 2,907,284 |
| 2012-01-05 | $18.85 | $26.22 | 1,556,748 |
| 2012-01-04 | $18.92 | $26.32 | 2,308,343 |
| 2012-01-03 | $19.02 | $26.46 | 3,255,208 |