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
- 1989-05-09 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 | $25.34 | $44.66 | 45,910 |
| 2012-12-28 | $24.46 | $43.11 | 30,814 |
| 2012-12-27 | $24.65 | $43.45 | 55,234 |
| 2012-12-26 | $24.38 | $42.97 | 42,091 |
| 2012-12-24 | $24.38 | $42.97 | 28,505 |
| 2012-12-21 | $24.40 | $43.01 | 69,974 |
| 2012-12-20 | $24.64 | $43.43 | 105,672 |
| 2012-12-19 | $24.47 | $43.13 | 160,195 |
| 2012-12-18 | $24.25 | $42.73 | 46,975 |
| 2012-12-17 | $24.02 | $42.33 | 44,045 |
| 2012-12-14 | $24.00 | $42.29 | 69,886 |
| 2012-12-13 | $22.15 | $39.04 | 44,755 |
| 2012-12-12 | $22.18 | $39.10 | 32,767 |
| 2012-12-11 | $21.97 | $38.72 | 45,643 |
| 2012-12-10 | $21.91 | $38.62 | 35,342 |
| 2012-12-07 | $21.86 | $38.52 | 26,018 |
| 2012-12-06 | $21.88 | $38.56 | 88,445 |
| 2012-12-05 | $21.68 | $38.21 | 62,604 |
| 2012-12-04 | $21.95 | $38.68 | 357,686 |
| 2012-12-03 | $21.84 | $38.48 | 54,257 |
| 2012-11-30 | $21.49 | $37.87 | 34,277 |
| 2012-11-29 | $21.05 | $37.09 | 16,961 |
| 2012-11-28 | $21.23 | $37.41 | 30,636 |
| 2012-11-27 | $20.83 | $36.72 | 25,486 |
| 2012-11-26 | $20.55 | $36.22 | 50,261 |
| 2012-11-23 | $20.74 | $36.56 | 11,633 |
| 2012-11-21 | $19.94 | $35.15 | 67,310 |
| 2012-11-20 | $20.09 | $35.41 | 36,408 |
| 2012-11-19 | $19.72 | $34.75 | 22,733 |
| 2012-11-16 | $19.11 | $33.68 | 38,006 |
| 2012-11-15 | $19.52 | $34.40 | 45,110 |
| 2012-11-14 | $19.73 | $34.77 | 17,582 |
| 2012-11-13 | $20.02 | $35.29 | 20,690 |
| 2012-11-12 | $20.18 | $35.57 | 83,028 |
| 2012-11-09 | $19.93 | $35.13 | 40,493 |
| 2012-11-08 | $19.99 | $35.23 | 28,860 |
| 2012-11-07 | $20.35 | $35.86 | 18,293 |
| 2012-11-06 | $20.54 | $36.20 | 31,346 |
| 2012-11-05 | $20.46 | $36.06 | 17,405 |
| 2012-11-02 | $20.51 | $36.14 | 18,826 |
| 2012-11-01 | $20.72 | $36.52 | 41,647 |
| 2012-10-31 | $20.37 | $35.90 | 37,385 |
| 2012-10-26 | $20.11 | $35.45 | 43,956 |
| 2012-10-25 | $20.09 | $35.41 | 2,054,033 |
| 2012-10-24 | $19.81 | $34.91 | 37,118 |
| 2012-10-23 | $19.91 | $35.09 | 2,062,469 |
| 2012-10-22 | $20.82 | $36.70 | 31,080 |
| 2012-10-19 | $21.06 | $37.11 | 76,279 |
| 2012-10-18 | $20.87 | $36.78 | 177,245 |
| 2012-10-17 | $21.84 | $38.48 | 2,083,692 |
| 2012-10-16 | $21.00 | $37.01 | 22,555 |
| 2012-10-15 | $21.00 | $37.01 | 22,200 |
| 2012-10-12 | $20.38 | $35.92 | 20,335 |
| 2012-10-11 | $21.51 | $37.91 | 51,415 |
| 2012-10-10 | $21.20 | $37.37 | 14,208 |
| 2012-10-09 | $21.62 | $38.11 | 17,760 |
| 2012-10-08 | $21.94 | $38.66 | 25,042 |
| 2012-10-05 | $22.07 | $38.90 | 24,065 |
| 2012-10-04 | $21.66 | $38.17 | 27,262 |
| 2012-10-03 | $21.49 | $37.87 | 22,466 |
| 2012-10-02 | $21.66 | $38.17 | 13,498 |
| 2012-10-01 | $21.27 | $37.49 | 31,258 |
| 2012-09-28 | $21.19 | $37.35 | 23,443 |
| 2012-09-27 | $21.94 | $38.66 | 75,391 |
| 2012-09-26 | $21.11 | $37.21 | 21,134 |
| 2012-09-25 | $21.36 | $37.65 | 31,879 |
| 2012-09-24 | $21.63 | $38.13 | 34,188 |
| 2012-09-21 | $21.69 | $38.23 | 156,022 |
| 2012-09-20 | $22.20 | $39.12 | 14,030 |
| 2012-09-19 | $22.84 | $40.25 | 32,057 |
| 2012-09-18 | $22.57 | $39.77 | 33,389 |
| 2012-09-17 | $24.00 | $42.29 | 42,624 |
| 2012-09-14 | $23.59 | $41.58 | 29,748 |
| 2012-09-13 | $23.65 | $41.68 | 29,126 |
| 2012-09-12 | $23.04 | $40.61 | 48,574 |
| 2012-09-11 | $22.97 | $40.49 | 17,671 |
| 2012-09-10 | $22.49 | $39.63 | 23,710 |
| 2012-09-07 | $22.88 | $40.33 | 18,382 |
| 2012-09-06 | $22.33 | $39.36 | 17,138 |
| 2012-09-05 | $21.44 | $37.79 | 27,528 |
| 2012-09-04 | $21.62 | $38.11 | 16,694 |
| 2012-08-31 | $21.49 | $37.87 | 16,428 |
| 2012-08-30 | $21.42 | $37.75 | 25,663 |
| 2012-08-29 | $21.88 | $38.56 | 13,675 |
| 2012-08-28 | $21.50 | $37.89 | 18,115 |
| 2012-08-27 | $21.23 | $37.41 | 24,331 |
| 2012-08-24 | $21.23 | $37.41 | 12,787 |
| 2012-08-23 | $21.00 | $37.01 | 476,323 |
| 2012-08-22 | $20.91 | $36.86 | 70,330 |
| 2012-08-21 | $20.86 | $36.76 | 39,960 |
| 2012-08-20 | $20.65 | $36.40 | 26,818 |
| 2012-08-17 | $20.66 | $36.42 | 14,119 |
| 2012-08-16 | $20.53 | $36.18 | 12,965 |
| 2012-08-15 | $20.32 | $35.80 | 57,720 |
| 2012-08-14 | $20.35 | $35.86 | 16,872 |
| 2012-08-13 | $20.53 | $36.18 | 12,965 |
| 2012-08-10 | $20.73 | $36.54 | 73,615 |
| 2012-08-09 | $20.74 | $36.56 | 32,856 |
| 2012-08-08 | $20.65 | $36.40 | 73,615 |
| 2012-08-07 | $20.65 | $36.40 | 20,602 |
| 2012-08-06 | $20.59 | $36.28 | 31,524 |
| 2012-08-03 | $20.68 | $36.44 | 25,752 |
| 2012-08-02 | $19.89 | $35.05 | 25,841 |
| 2012-08-01 | $20.42 | $35.98 | 34,010 |
| 2012-07-31 | $20.14 | $35.49 | 19,536 |
| 2012-07-30 | $20.52 | $36.16 | 20,424 |
| 2012-07-27 | $21.16 | $37.29 | 79,831 |
| 2012-07-26 | $20.63 | $36.36 | 597,446 |
| 2012-07-25 | $20.06 | $35.35 | 884,892 |
| 2012-07-24 | $19.80 | $34.89 | 46,176 |
| 2012-07-23 | $19.71 | $34.73 | 78,943 |
| 2012-07-20 | $19.68 | $34.69 | 31,524 |
| 2012-07-19 | $19.80 | $34.89 | 35,254 |
| 2012-07-18 | $18.61 | $32.81 | 21,934 |
| 2012-07-17 | $18.67 | $32.91 | 20,779 |
| 2012-07-16 | $18.41 | $32.45 | 17,582 |
| 2012-07-13 | $18.25 | $32.17 | 12,876 |
| 2012-07-12 | $18.22 | $32.11 | 28,505 |
| 2012-07-11 | $17.91 | $31.56 | 32,590 |
| 2012-07-10 | $17.77 | $31.32 | 19,714 |
| 2012-07-09 | $17.77 | $31.32 | 19,980 |
| 2012-07-06 | $17.70 | $31.20 | 11,722 |
| 2012-07-05 | $17.85 | $31.46 | 30,281 |
| 2012-07-03 | $18.04 | $31.80 | 23,976 |
| 2012-07-02 | $17.71 | $31.22 | 21,845 |
| 2012-06-29 | $17.64 | $31.08 | 15,629 |
| 2012-06-28 | $16.55 | $29.18 | 60,739 |
| 2012-06-27 | $16.70 | $29.43 | 42,624 |
| 2012-06-26 | $16.62 | $29.29 | 27,883 |
| 2012-06-25 | $16.89 | $29.77 | 41,470 |
| 2012-06-22 | $17.20 | $30.31 | 32,501 |
| 2012-06-21 | $17.34 | $30.56 | 175,114 |
| 2012-06-20 | $17.87 | $31.50 | 93,329 |
| 2012-06-19 | $17.98 | $31.70 | 69,886 |
| 2012-06-18 | $17.73 | $31.24 | 40,315 |
| 2012-06-15 | $17.92 | $31.58 | 164,724 |
| 2012-06-14 | $17.58 | $30.98 | 35,076 |
| 2012-06-13 | $17.66 | $31.12 | 30,547 |
| 2012-06-12 | $17.80 | $31.38 | 13,586 |
| 2012-06-11 | $17.62 | $31.06 | 19,980 |
| 2012-06-08 | $17.92 | $31.58 | 18,826 |
| 2012-06-07 | $17.89 | $31.54 | 14,386 |
| 2012-06-06 | $17.59 | $31.00 | 21,401 |
| 2012-06-05 | $17.02 | $29.99 | 43,334 |
| 2012-06-04 | $16.98 | $29.93 | 20,513 |
| 2012-06-01 | $16.87 | $29.73 | 235,853 |
| 2012-05-31 | $17.17 | $30.27 | 61,538 |
| 2012-05-30 | $17.17 | $30.27 | 26,196 |
| 2012-05-29 | $17.92 | $31.58 | 32,856 |
| 2012-05-25 | $17.52 | $30.88 | 25,486 |
| 2012-05-24 | $17.55 | $30.92 | 29,126 |
| 2012-05-23 | $17.96 | $31.66 | 28,416 |
| 2012-05-22 | $18.14 | $31.97 | 33,744 |
| 2012-05-21 | $18.09 | $31.87 | 43,423 |
| 2012-05-18 | $17.55 | $30.92 | 17,760 |
| 2012-05-17 | $17.61 | $31.04 | 49,462 |
| 2012-05-16 | $17.66 | $31.12 | 19,891 |
| 2012-05-15 | $17.84 | $31.44 | 48,041 |
| 2012-05-14 | $18.29 | $32.23 | 15,185 |
| 2012-05-11 | $18.82 | $33.16 | 22,733 |
| 2012-05-10 | $18.65 | $32.87 | 26,196 |
| 2012-05-09 | $18.77 | $33.09 | 22,644 |
| 2012-05-08 | $19.19 | $33.82 | 37,474 |
| 2012-05-07 | $19.37 | $34.14 | 13,586 |
| 2012-05-04 | $19.43 | $34.24 | 27,350 |
| 2012-05-03 | $19.91 | $35.09 | 25,930 |
| 2012-05-02 | $20.32 | $35.80 | 38,894 |
| 2012-05-01 | $20.39 | $35.94 | 46,620 |
| 2012-04-30 | $20.19 | $35.59 | 26,729 |
| 2012-04-27 | $20.34 | $35.84 | 16,872 |
| 2012-04-26 | $20.17 | $35.55 | 32,678 |
| 2012-04-25 | $19.88 | $35.03 | 23,088 |
| 2012-04-24 | $19.89 | $34.06 | 91,286 |
| 2012-04-23 | $20.32 | $34.79 | 24,953 |
| 2012-04-20 | $20.83 | $35.68 | 57,276 |
| 2012-04-19 | $20.86 | $35.72 | 31,258 |
| 2012-04-18 | $21.35 | $36.57 | 18,470 |
| 2012-04-17 | $21.81 | $37.36 | 24,065 |
| 2012-04-16 | $21.63 | $37.05 | 28,682 |
| 2012-04-13 | $21.22 | $36.34 | 12,521 |
| 2012-04-12 | $21.91 | $37.53 | 27,084 |
| 2012-04-11 | $20.84 | $35.70 | 21,756 |
| 2012-04-10 | $20.48 | $35.08 | 23,354 |
| 2012-04-09 | $20.60 | $35.28 | 16,162 |
| 2012-04-05 | $20.69 | $35.43 | 83,206 |
| 2012-04-04 | $20.71 | $35.47 | 78,410 |
| 2012-04-03 | $21.35 | $36.57 | 99,722 |
| 2012-04-02 | $22.09 | $37.84 | 22,999 |
| 2012-03-30 | $22.09 | $37.84 | 78,943 |
| 2012-03-29 | $21.88 | $37.48 | 60,029 |
| 2012-03-28 | $21.89 | $37.49 | 19,802 |
| 2012-03-27 | $22.12 | $37.88 | 39,782 |
| 2012-03-26 | $22.44 | $38.44 | 79,654 |
| 2012-03-23 | $21.73 | $37.22 | 20,246 |
| 2012-03-22 | $21.91 | $37.53 | 56,743 |
| 2012-03-21 | $22.07 | $37.80 | 18,026 |
| 2012-03-20 | $22.23 | $38.07 | 25,308 |
| 2012-03-19 | $22.70 | $38.88 | 18,293 |
| 2012-03-16 | $22.76 | $38.98 | 38,450 |
| 2012-03-15 | $22.57 | $38.65 | 12,965 |
| 2012-03-14 | $22.20 | $38.02 | 118,104 |
| 2012-03-13 | $21.98 | $37.65 | 31,702 |
| 2012-03-12 | $21.48 | $36.78 | 30,192 |
| 2012-03-09 | $21.42 | $36.68 | 116,417 |
| 2012-03-08 | $21.42 | $36.68 | 93,062 |
| 2012-03-07 | $20.62 | $35.32 | 64,646 |
| 2012-03-06 | $20.51 | $35.12 | 69,353 |
| 2012-03-05 | $21.46 | $36.76 | 29,038 |
| 2012-03-02 | $21.85 | $37.42 | 27,439 |
| 2012-03-01 | $21.70 | $37.17 | 27,350 |
| 2012-02-29 | $21.43 | $36.70 | 46,709 |
| 2012-02-28 | $21.80 | $37.34 | 56,122 |
| 2012-02-27 | $21.52 | $36.86 | 27,439 |
| 2012-02-24 | $22.02 | $37.71 | 85,870 |
| 2012-02-23 | $21.66 | $37.09 | 31,524 |
| 2012-02-22 | $21.57 | $36.94 | 57,276 |
| 2012-02-21 | $22.33 | $38.25 | 72,283 |
| 2012-02-17 | $22.08 | $37.82 | 19,003 |
| 2012-02-16 | $21.86 | $37.44 | 23,887 |
| 2012-02-15 | $20.15 | $34.51 | 24,509 |
| 2012-02-14 | $19.83 | $33.97 | 16,961 |
| 2012-02-13 | $20.43 | $34.99 | 12,965 |
| 2012-02-10 | $20.21 | $34.62 | 36,586 |
| 2012-02-09 | $21.11 | $36.16 | 68,287 |
| 2012-02-08 | $20.60 | $35.28 | 25,663 |
| 2012-02-07 | $20.53 | $35.16 | 51,149 |
| 2012-02-06 | $20.37 | $34.89 | 63,226 |
| 2012-02-03 | $20.63 | $35.33 | 57,986 |
| 2012-02-02 | $20.59 | $35.26 | 43,690 |
| 2012-02-01 | $20.01 | $34.27 | 76,812 |
| 2012-01-31 | $19.59 | $33.56 | 120,413 |
| 2012-01-30 | $19.71 | $33.75 | 164,102 |
| 2012-01-27 | $20.28 | $34.74 | 139,771 |
| 2012-01-26 | $20.23 | $34.64 | 29,215 |
| 2012-01-25 | $20.06 | $34.35 | 33,566 |
| 2012-01-24 | $19.94 | $34.16 | 78,677 |
| 2012-01-23 | $19.86 | $34.02 | 72,994 |
| 2012-01-20 | $19.94 | $34.16 | 56,743 |
| 2012-01-19 | $19.28 | $33.02 | 52,214 |
| 2012-01-18 | $18.61 | $31.88 | 45,377 |
| 2012-01-17 | $18.18 | $31.13 | 70,152 |
| 2012-01-13 | $18.51 | $31.71 | 69,442 |
| 2012-01-12 | $18.67 | $31.98 | 98,568 |
| 2012-01-11 | $18.05 | $30.92 | 74,592 |
| 2012-01-10 | $18.58 | $31.82 | 107,981 |
| 2012-01-09 | $18.54 | $31.75 | 64,114 |
| 2012-01-06 | $18.16 | $31.11 | 23,621 |
| 2012-01-05 | $18.49 | $31.67 | 49,284 |
| 2012-01-04 | $18.64 | $31.92 | 46,886 |
| 2012-01-03 | $18.86 | $32.31 | 48,751 |