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
- 2001-07-26 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 | $20.00 | $20.00 | 0 |
| 2012-12-28 | $20.00 | $20.00 | 0 |
| 2012-12-27 | $20.00 | $20.00 | 39,500 |
| 2012-12-26 | $20.77 | $20.77 | 2,100 |
| 2012-12-24 | $20.84 | $20.84 | 0 |
| 2012-12-21 | $20.84 | $20.84 | 0 |
| 2012-12-20 | $20.84 | $20.84 | 35,300 |
| 2012-12-19 | $20.40 | $20.40 | 0 |
| 2012-12-18 | $20.40 | $20.40 | 0 |
| 2012-12-17 | $20.40 | $20.40 | 0 |
| 2012-12-14 | $20.40 | $20.40 | 0 |
| 2012-12-13 | $20.40 | $20.40 | 33,700 |
| 2012-12-12 | $19.81 | $19.81 | 0 |
| 2012-12-11 | $19.81 | $19.81 | 0 |
| 2012-12-10 | $19.81 | $19.81 | 2,700 |
| 2012-12-07 | $19.82 | $19.82 | 200 |
| 2012-12-06 | $18.39 | $18.39 | 0 |
| 2012-12-05 | $18.39 | $18.39 | 0 |
| 2012-12-04 | $18.39 | $18.39 | 0 |
| 2012-12-03 | $18.39 | $18.39 | 0 |
| 2012-11-30 | $18.39 | $18.39 | 0 |
| 2012-11-29 | $18.39 | $18.39 | 0 |
| 2012-11-28 | $18.39 | $18.39 | 0 |
| 2012-11-27 | $18.39 | $18.39 | 0 |
| 2012-11-26 | $18.39 | $18.39 | 0 |
| 2012-11-23 | $18.39 | $18.39 | 0 |
| 2012-11-21 | $18.39 | $18.39 | 31,100 |
| 2012-11-20 | $18.06 | $18.06 | 0 |
| 2012-11-19 | $18.06 | $18.06 | 0 |
| 2012-11-16 | $18.06 | $18.06 | 0 |
| 2012-11-15 | $18.06 | $18.06 | 34,100 |
| 2012-11-14 | $18.05 | $18.05 | 0 |
| 2012-11-13 | $18.05 | $18.05 | 0 |
| 2012-11-12 | $18.05 | $18.05 | 0 |
| 2012-11-09 | $18.05 | $18.05 | 0 |
| 2012-11-08 | $18.05 | $18.05 | 0 |
| 2012-11-07 | $18.05 | $18.05 | 0 |
| 2012-11-06 | $18.05 | $18.05 | 0 |
| 2012-11-05 | $18.05 | $18.05 | 2,300 |
| 2012-11-02 | $18.36 | $18.36 | 0 |
| 2012-11-01 | $18.36 | $18.36 | 30,900 |
| 2012-10-31 | $18.33 | $18.33 | 0 |
| 2012-10-26 | $18.33 | $18.33 | 1,000 |
| 2012-10-25 | $18.65 | $18.65 | 39,900 |
| 2012-10-24 | $18.70 | $18.70 | 0 |
| 2012-10-23 | $18.70 | $18.70 | 900 |
| 2012-10-22 | $19.15 | $19.15 | 0 |
| 2012-10-19 | $19.15 | $19.15 | 0 |
| 2012-10-18 | $19.15 | $19.15 | 0 |
| 2012-10-17 | $19.15 | $19.15 | 0 |
| 2012-10-16 | $19.15 | $19.15 | 500 |
| 2012-10-15 | $19.09 | $19.09 | 0 |
| 2012-10-12 | $19.09 | $19.09 | 0 |
| 2012-10-11 | $19.09 | $19.09 | 37,400 |
| 2012-10-10 | $19.05 | $19.05 | 0 |
| 2012-10-09 | $19.05 | $19.05 | 200 |
| 2012-10-08 | $18.90 | $18.90 | 0 |
| 2012-10-05 | $18.90 | $18.90 | 0 |
| 2012-10-04 | $18.90 | $18.90 | 0 |
| 2012-10-03 | $18.90 | $18.90 | 0 |
| 2012-10-02 | $18.90 | $18.90 | 1,000 |
| 2012-10-01 | $18.90 | $18.90 | 0 |
| 2012-09-28 | $18.90 | $18.90 | 0 |
| 2012-09-27 | $18.90 | $18.90 | 9,300 |
| 2012-09-26 | $19.45 | $19.45 | 0 |
| 2012-09-25 | $19.45 | $19.45 | 0 |
| 2012-09-24 | $19.45 | $19.45 | 0 |
| 2012-09-21 | $19.45 | $19.45 | 4,000 |
| 2012-09-20 | $19.40 | $19.40 | 1,200 |
| 2012-09-19 | $19.55 | $19.55 | 100 |
| 2012-09-18 | $20.30 | $20.30 | 0 |
| 2012-09-17 | $20.30 | $20.30 | 0 |
| 2012-09-14 | $20.30 | $20.30 | 9,500 |
| 2012-09-13 | $18.45 | $18.45 | 0 |
| 2012-09-12 | $18.45 | $18.45 | 0 |
| 2012-09-11 | $18.45 | $18.45 | 0 |
| 2012-09-10 | $18.45 | $18.45 | 0 |
| 2012-09-07 | $18.45 | $18.45 | 600 |
| 2012-09-06 | $18.02 | $18.02 | 2,700 |
| 2012-09-05 | $17.10 | $17.10 | 0 |
| 2012-09-04 | $17.10 | $17.10 | 2,500 |
| 2012-08-31 | $17.85 | $17.85 | 0 |
| 2012-08-30 | $17.85 | $17.85 | 0 |
| 2012-08-29 | $17.85 | $17.85 | 0 |
| 2012-08-28 | $17.85 | $17.85 | 0 |
| 2012-08-27 | $17.85 | $17.85 | 0 |
| 2012-08-24 | $17.85 | $17.85 | 0 |
| 2012-08-23 | $17.85 | $17.85 | 0 |
| 2012-08-22 | $17.85 | $17.85 | 0 |
| 2012-08-21 | $17.85 | $17.85 | 200 |
| 2012-08-20 | $17.75 | $17.75 | 0 |
| 2012-08-17 | $17.75 | $17.75 | 3,600 |
| 2012-08-16 | $17.50 | $17.50 | 0 |
| 2012-08-15 | $17.50 | $17.50 | 0 |
| 2012-08-14 | $17.50 | $17.50 | 0 |
| 2012-08-13 | $17.50 | $17.50 | 200 |
| 2012-08-10 | $17.95 | $17.95 | 0 |
| 2012-08-09 | $17.95 | $17.95 | 150,000 |
| 2012-08-08 | $17.19 | $17.19 | 0 |
| 2012-08-07 | $17.19 | $17.19 | 0 |
| 2012-08-06 | $17.19 | $17.19 | 0 |
| 2012-08-03 | $17.19 | $17.19 | 0 |
| 2012-08-02 | $17.19 | $17.19 | 600 |
| 2012-08-01 | $17.27 | $17.27 | 0 |
| 2012-07-31 | $17.27 | $17.27 | 0 |
| 2012-07-30 | $17.27 | $17.27 | 400 |
| 2012-07-27 | $15.67 | $15.67 | 0 |
| 2012-07-26 | $15.67 | $15.67 | 0 |
| 2012-07-25 | $15.67 | $15.67 | 0 |
| 2012-07-24 | $15.67 | $15.67 | 0 |
| 2012-07-23 | $15.67 | $15.67 | 3,000 |
| 2012-07-20 | $16.00 | $16.00 | 14,100 |
| 2012-07-19 | $16.20 | $16.20 | 0 |
| 2012-07-18 | $16.20 | $16.20 | 0 |
| 2012-07-17 | $16.20 | $16.20 | 1,600 |
| 2012-07-16 | $15.85 | $15.85 | 0 |
| 2012-07-13 | $15.85 | $15.85 | 0 |
| 2012-07-12 | $15.85 | $15.85 | 0 |
| 2012-07-11 | $15.85 | $15.85 | 0 |
| 2012-07-10 | $15.85 | $15.85 | 700 |
| 2012-07-09 | $16.30 | $16.30 | 0 |
| 2012-07-06 | $16.30 | $16.30 | 0 |
| 2012-07-05 | $16.30 | $16.30 | 0 |
| 2012-07-03 | $16.30 | $16.30 | 0 |
| 2012-07-02 | $16.30 | $16.30 | 2,500 |
| 2012-06-29 | $15.90 | $15.90 | 0 |
| 2012-06-28 | $15.90 | $15.90 | 0 |
| 2012-06-27 | $15.90 | $15.90 | 0 |
| 2012-06-26 | $15.90 | $15.90 | 0 |
| 2012-06-25 | $15.90 | $15.90 | 0 |
| 2012-06-22 | $15.90 | $15.90 | 900 |
| 2012-06-21 | $16.20 | $16.20 | 0 |
| 2012-06-20 | $16.20 | $16.20 | 0 |
| 2012-06-19 | $16.20 | $16.20 | 1,800 |
| 2012-06-18 | $15.53 | $15.53 | 0 |
| 2012-06-15 | $15.53 | $15.53 | 0 |
| 2012-06-14 | $15.53 | $15.53 | 0 |
| 2012-06-13 | $15.53 | $15.53 | 0 |
| 2012-06-12 | $15.53 | $15.53 | 0 |
| 2012-06-11 | $15.53 | $15.53 | 0 |
| 2012-06-08 | $15.53 | $15.53 | 0 |
| 2012-06-07 | $15.53 | $15.53 | 0 |
| 2012-06-06 | $15.53 | $15.53 | 0 |
| 2012-06-05 | $15.53 | $15.53 | 19,500 |
| 2012-06-04 | $15.48 | $15.48 | 0 |
| 2012-06-01 | $15.48 | $15.48 | 110,500 |
| 2012-05-31 | $15.70 | $15.70 | 700 |
| 2012-05-30 | $16.22 | $16.22 | 36,200 |
| 2012-05-29 | $16.15 | $16.15 | 0 |
| 2012-05-25 | $16.15 | $16.15 | 65,000 |
| 2012-05-24 | $16.30 | $16.30 | 1,300 |
| 2012-05-23 | $16.24 | $16.24 | 1,300 |
| 2012-05-22 | $16.50 | $16.50 | 300 |
| 2012-05-21 | $15.98 | $15.98 | 0 |
| 2012-05-18 | $15.98 | $15.98 | 86,000 |
| 2012-05-17 | $16.69 | $16.69 | 0 |
| 2012-05-16 | $16.69 | $16.69 | 126,300 |
| 2012-05-15 | $16.56 | $16.56 | 0 |
| 2012-05-14 | $16.56 | $16.56 | 1,500 |
| 2012-05-11 | $16.90 | $16.90 | 1,900 |
| 2012-05-10 | $17.10 | $17.10 | 0 |
| 2012-05-09 | $17.10 | $17.10 | 0 |
| 2012-05-08 | $17.10 | $17.10 | 5,800 |
| 2012-05-07 | $19.43 | $19.43 | 0 |
| 2012-05-04 | $19.43 | $19.43 | 0 |
| 2012-05-03 | $19.43 | $19.43 | 0 |
| 2012-05-02 | $19.43 | $19.43 | 0 |
| 2012-05-01 | $19.43 | $19.43 | 0 |
| 2012-04-30 | $19.43 | $19.43 | 0 |
| 2012-04-27 | $19.43 | $19.43 | 0 |
| 2012-04-26 | $19.43 | $19.43 | 0 |
| 2012-04-25 | $19.43 | $19.43 | 30,000 |
| 2012-04-24 | $20.05 | $20.05 | 1,400 |
| 2012-04-23 | $19.91 | $19.91 | 160,000 |
| 2012-04-20 | $20.25 | $20.25 | 0 |
| 2012-04-19 | $20.25 | $20.25 | 0 |
| 2012-04-18 | $20.25 | $20.25 | 15,000 |
| 2012-04-17 | $20.04 | $20.04 | 1,000 |
| 2012-04-16 | $19.45 | $19.45 | 0 |
| 2012-04-13 | $19.45 | $19.45 | 170,200 |
| 2012-04-12 | $19.25 | $19.25 | 0 |
| 2012-04-11 | $19.25 | $19.25 | 298,200 |
| 2012-04-10 | $19.45 | $19.45 | 0 |
| 2012-04-09 | $19.45 | $19.45 | 5,600 |
| 2012-04-05 | $19.95 | $19.95 | 500 |
| 2012-04-04 | $19.88 | $19.88 | 2,600 |
| 2012-04-03 | $19.60 | $19.60 | 0 |
| 2012-04-02 | $19.60 | $19.60 | 0 |
| 2012-03-30 | $19.60 | $19.60 | 0 |
| 2012-03-29 | $19.60 | $19.60 | 4,200 |
| 2012-03-28 | $20.30 | $20.30 | 0 |
| 2012-03-27 | $20.30 | $20.30 | 2,100 |
| 2012-03-26 | $20.71 | $20.71 | 0 |
| 2012-03-23 | $20.71 | $20.71 | 0 |
| 2012-03-22 | $20.71 | $20.71 | 0 |
| 2012-03-21 | $20.71 | $20.71 | 0 |
| 2012-03-20 | $20.71 | $20.71 | 0 |
| 2012-03-19 | $20.71 | $20.71 | 0 |
| 2012-03-16 | $20.71 | $20.71 | 400 |
| 2012-03-15 | $20.35 | $20.35 | 7,500 |
| 2012-03-14 | $20.35 | $20.35 | 0 |
| 2012-03-13 | $20.35 | $20.35 | 0 |
| 2012-03-12 | $20.35 | $20.35 | 500 |
| 2012-03-09 | $20.13 | $20.13 | 0 |
| 2012-03-08 | $20.13 | $20.13 | 1,000 |
| 2012-03-07 | $20.40 | $20.40 | 0 |
| 2012-03-06 | $20.40 | $20.40 | 0 |
| 2012-03-05 | $20.40 | $20.40 | 0 |
| 2012-03-02 | $20.40 | $20.40 | 300 |
| 2012-03-01 | $20.65 | $20.65 | 0 |
| 2012-02-29 | $20.65 | $20.65 | 0 |
| 2012-02-28 | $20.65 | $20.65 | 0 |
| 2012-02-27 | $20.65 | $20.65 | 3,800 |
| 2012-02-24 | $20.62 | $20.62 | 0 |
| 2012-02-23 | $20.62 | $20.62 | 52,700 |
| 2012-02-22 | $21.66 | $21.66 | 0 |
| 2012-02-21 | $21.66 | $21.66 | 0 |
| 2012-02-17 | $21.66 | $21.66 | 0 |
| 2012-02-16 | $21.66 | $21.66 | 0 |
| 2012-02-15 | $21.66 | $21.66 | 0 |
| 2012-02-14 | $21.66 | $21.66 | 0 |
| 2012-02-13 | $21.66 | $21.66 | 1,500 |
| 2012-02-10 | $21.65 | $21.65 | 122,700 |
| 2012-02-09 | $21.43 | $21.43 | 0 |
| 2012-02-08 | $21.43 | $21.43 | 0 |
| 2012-02-07 | $21.43 | $21.43 | 500 |
| 2012-02-06 | $21.54 | $21.54 | 0 |
| 2012-02-03 | $21.54 | $21.54 | 0 |
| 2012-02-02 | $21.54 | $21.54 | 20,600 |
| 2012-02-01 | $21.63 | $21.63 | 35,000 |
| 2012-01-31 | $20.80 | $20.80 | 600 |
| 2012-01-30 | $21.15 | $21.15 | 0 |
| 2012-01-27 | $21.15 | $21.15 | 200 |
| 2012-01-26 | $21.17 | $21.17 | 0 |
| 2012-01-25 | $21.17 | $21.17 | 0 |
| 2012-01-24 | $21.17 | $21.17 | 0 |
| 2012-01-23 | $21.17 | $21.17 | 0 |
| 2012-01-20 | $21.17 | $21.17 | 0 |
| 2012-01-19 | $21.17 | $21.17 | 58,000 |
| 2012-01-18 | $20.36 | $20.36 | 0 |
| 2012-01-17 | $20.36 | $20.36 | 0 |
| 2012-01-13 | $20.36 | $20.36 | 0 |
| 2012-01-12 | $20.36 | $20.36 | 300 |
| 2012-01-11 | $20.00 | $20.00 | 0 |
| 2012-01-10 | $20.00 | $20.00 | 32,600 |
| 2012-01-09 | $19.24 | $19.24 | 0 |
| 2012-01-06 | $19.24 | $19.24 | 150,000 |
| 2012-01-05 | $18.45 | $18.45 | 0 |
| 2012-01-04 | $18.45 | $18.45 | 0 |
| 2012-01-03 | $18.45 | $18.45 | 0 |