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
- 2000-10-02 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 | $19.80 | $19.80 | 5,067 |
| 2012-12-28 | $20.10 | $20.10 | 10,180 |
| 2012-12-27 | $20.55 | $20.55 | 8,233 |
| 2012-12-26 | $20.25 | $20.25 | 4,387 |
| 2012-12-24 | $20.40 | $20.40 | 2,653 |
| 2012-12-21 | $20.55 | $20.55 | 4,867 |
| 2012-12-20 | $21.00 | $21.00 | 3,907 |
| 2012-12-19 | $21.00 | $21.00 | 4,647 |
| 2012-12-18 | $21.60 | $21.60 | 3,380 |
| 2012-12-17 | $21.75 | $21.75 | 4,187 |
| 2012-12-14 | $21.75 | $21.75 | 4,927 |
| 2012-12-13 | $21.45 | $21.45 | 4,073 |
| 2012-12-12 | $22.20 | $22.20 | 12,567 |
| 2012-12-11 | $20.40 | $20.40 | 4,527 |
| 2012-12-10 | $19.95 | $19.95 | 7,120 |
| 2012-12-07 | $20.55 | $20.55 | 13,633 |
| 2012-12-06 | $19.80 | $19.80 | 7,293 |
| 2012-12-05 | $19.95 | $19.95 | 7,613 |
| 2012-12-04 | $20.70 | $20.70 | 6,027 |
| 2012-12-03 | $21.60 | $21.60 | 6,907 |
| 2012-11-30 | $21.90 | $21.90 | 8,413 |
| 2012-11-29 | $21.60 | $21.60 | 45,753 |
| 2012-11-28 | $24.90 | $24.90 | 188,907 |
| 2012-11-27 | $17.85 | $17.85 | 4,113 |
| 2012-11-26 | $17.85 | $17.85 | 2,360 |
| 2012-11-23 | $18.75 | $18.75 | 487 |
| 2012-11-21 | $17.70 | $17.70 | 847 |
| 2012-11-20 | $17.70 | $17.70 | 4,107 |
| 2012-11-19 | $18.90 | $18.90 | 2,113 |
| 2012-11-16 | $18.90 | $18.90 | 3,420 |
| 2012-11-15 | $19.50 | $19.50 | 2,027 |
| 2012-11-14 | $20.10 | $20.10 | 4,773 |
| 2012-11-13 | $19.20 | $19.20 | 1,613 |
| 2012-11-12 | $19.35 | $19.35 | 3,407 |
| 2012-11-09 | $18.00 | $18.00 | 2,347 |
| 2012-11-08 | $18.75 | $18.75 | 4,153 |
| 2012-11-07 | $18.45 | $18.45 | 1,527 |
| 2012-11-06 | $18.00 | $18.00 | 1,940 |
| 2012-11-05 | $17.70 | $17.70 | 1,933 |
| 2012-11-02 | $18.60 | $18.60 | 2,840 |
| 2012-11-01 | $18.00 | $18.00 | 9,007 |
| 2012-10-31 | $18.75 | $18.75 | 4,120 |
| 2012-10-26 | $19.20 | $19.20 | 2,553 |
| 2012-10-25 | $19.50 | $19.50 | 4,853 |
| 2012-10-24 | $18.75 | $18.75 | 5,347 |
| 2012-10-23 | $20.10 | $20.10 | 2,147 |
| 2012-10-22 | $20.40 | $20.40 | 2,367 |
| 2012-10-19 | $20.85 | $20.85 | 1,653 |
| 2012-10-18 | $20.25 | $20.25 | 9,127 |
| 2012-10-17 | $21.90 | $21.90 | 1,193 |
| 2012-10-16 | $21.90 | $21.90 | 23,613 |
| 2012-10-15 | $23.70 | $23.70 | 1,087 |
| 2012-10-12 | $24.15 | $24.15 | 2,087 |
| 2012-10-11 | $24.00 | $24.00 | 1,400 |
| 2012-10-10 | $24.00 | $24.00 | 3,847 |
| 2012-10-09 | $24.75 | $24.75 | 2,740 |
| 2012-10-08 | $24.75 | $24.75 | 1,133 |
| 2012-10-05 | $24.90 | $24.90 | 880 |
| 2012-10-04 | $25.65 | $25.65 | 1,127 |
| 2012-10-03 | $24.90 | $24.90 | 4,327 |
| 2012-10-02 | $25.65 | $25.65 | 740 |
| 2012-10-01 | $25.65 | $25.65 | 2,393 |
| 2012-09-28 | $25.35 | $25.35 | 2,393 |
| 2012-09-27 | $25.50 | $25.50 | 1,440 |
| 2012-09-26 | $24.45 | $24.45 | 1,373 |
| 2012-09-25 | $24.60 | $24.60 | 5,360 |
| 2012-09-24 | $25.20 | $25.20 | 5,073 |
| 2012-09-21 | $26.25 | $26.25 | 15,153 |
| 2012-09-20 | $26.70 | $26.70 | 4,653 |
| 2012-09-19 | $25.95 | $25.95 | 5,480 |
| 2012-09-18 | $26.55 | $26.55 | 8,687 |
| 2012-09-17 | $25.95 | $25.95 | 1,220 |
| 2012-09-14 | $25.35 | $25.35 | 3,213 |
| 2012-09-13 | $25.05 | $25.05 | 2,693 |
| 2012-09-12 | $25.80 | $25.80 | 4,920 |
| 2012-09-11 | $25.35 | $25.35 | 1,173 |
| 2012-09-10 | $25.05 | $25.05 | 3,660 |
| 2012-09-07 | $25.20 | $25.20 | 3,387 |
| 2012-09-06 | $25.35 | $25.35 | 2,347 |
| 2012-09-05 | $25.35 | $25.35 | 2,620 |
| 2012-09-04 | $25.80 | $25.80 | 3,493 |
| 2012-08-31 | $25.80 | $25.80 | 1,427 |
| 2012-08-30 | $26.10 | $26.10 | 5,907 |
| 2012-08-29 | $26.10 | $26.10 | 3,960 |
| 2012-08-28 | $26.40 | $26.40 | 5,633 |
| 2012-08-27 | $26.55 | $26.55 | 2,607 |
| 2012-08-24 | $25.95 | $25.95 | 5,807 |
| 2012-08-23 | $26.55 | $26.55 | 5,920 |
| 2012-08-22 | $26.85 | $26.85 | 3,840 |
| 2012-08-21 | $27.75 | $27.75 | 1,800 |
| 2012-08-20 | $28.80 | $28.80 | 1,547 |
| 2012-08-17 | $28.05 | $28.05 | 3,347 |
| 2012-08-16 | $27.90 | $27.90 | 1,453 |
| 2012-08-15 | $28.20 | $28.20 | 5,427 |
| 2012-08-14 | $29.25 | $29.25 | 4,007 |
| 2012-08-13 | $30.45 | $30.45 | 8,007 |
| 2012-08-10 | $29.55 | $29.55 | 7,887 |
| 2012-08-09 | $28.05 | $28.05 | 2,160 |
| 2012-08-08 | $27.60 | $27.60 | 6,080 |
| 2012-08-07 | $28.05 | $28.05 | 4,047 |
| 2012-08-06 | $28.05 | $28.05 | 5,467 |
| 2012-08-03 | $28.65 | $28.65 | 2,907 |
| 2012-08-02 | $28.05 | $28.05 | 1,393 |
| 2012-08-01 | $28.05 | $28.05 | 7,807 |
| 2012-07-31 | $27.30 | $27.30 | 5,433 |
| 2012-07-30 | $28.50 | $28.50 | 26,800 |
| 2012-07-27 | $27.00 | $27.00 | 6,880 |
| 2012-07-26 | $28.05 | $28.05 | 3,960 |
| 2012-07-25 | $28.95 | $28.95 | 1,713 |
| 2012-07-24 | $29.85 | $29.85 | 3,533 |
| 2012-07-23 | $30.30 | $30.30 | 3,120 |
| 2012-07-20 | $31.50 | $31.50 | 5,560 |
| 2012-07-19 | $31.05 | $31.05 | 1,547 |
| 2012-07-18 | $31.20 | $31.20 | 4,440 |
| 2012-07-17 | $30.00 | $30.00 | 6,113 |
| 2012-07-16 | $30.60 | $30.60 | 4,967 |
| 2012-07-13 | $31.65 | $31.65 | 3,513 |
| 2012-07-12 | $31.50 | $31.50 | 1,600 |
| 2012-07-11 | $31.95 | $31.95 | 1,433 |
| 2012-07-10 | $31.50 | $31.50 | 2,893 |
| 2012-07-09 | $31.80 | $31.80 | 11,547 |
| 2012-07-06 | $30.90 | $30.90 | 6,033 |
| 2012-07-05 | $31.95 | $31.95 | 5,860 |
| 2012-07-03 | $33.45 | $33.45 | 4,307 |
| 2012-07-02 | $34.05 | $34.05 | 4,560 |
| 2012-06-29 | $33.75 | $33.75 | 8,393 |
| 2012-06-28 | $33.75 | $33.75 | 3,187 |
| 2012-06-27 | $33.30 | $33.30 | 5,813 |
| 2012-06-26 | $33.30 | $33.30 | 3,300 |
| 2012-06-25 | $33.45 | $33.45 | 9,640 |
| 2012-06-22 | $32.85 | $32.85 | 3,853 |
| 2012-06-21 | $33.00 | $33.00 | 5,453 |
| 2012-06-20 | $33.45 | $33.45 | 6,000 |
| 2012-06-19 | $32.70 | $32.70 | 14,540 |
| 2012-06-18 | $32.85 | $32.85 | 19,547 |
| 2012-06-15 | $35.25 | $35.25 | 49,467 |
| 2012-06-14 | $34.35 | $34.35 | 23,947 |
| 2012-06-13 | $31.80 | $31.80 | 7,633 |
| 2012-06-12 | $31.50 | $31.50 | 6,007 |
| 2012-06-11 | $31.65 | $31.65 | 3,253 |
| 2012-06-08 | $31.95 | $31.95 | 13,107 |
| 2012-06-07 | $31.35 | $31.35 | 6,087 |
| 2012-06-06 | $31.20 | $31.20 | 8,093 |
| 2012-06-05 | $30.15 | $30.15 | 9,867 |
| 2012-06-04 | $29.55 | $29.55 | 11,527 |
| 2012-06-01 | $29.55 | $29.55 | 23,887 |
| 2012-05-31 | $30.60 | $30.60 | 15,807 |
| 2012-05-30 | $31.35 | $31.35 | 24,927 |
| 2012-05-29 | $31.20 | $31.20 | 38,747 |
| 2012-05-25 | $33.30 | $33.30 | 129,747 |
| 2012-05-24 | $40.80 | $40.80 | 264,620 |
| 2012-05-23 | $27.60 | $27.60 | 3,200 |
| 2012-05-22 | $27.30 | $27.30 | 4,933 |
| 2012-05-21 | $26.70 | $26.70 | 6,540 |
| 2012-05-18 | $26.40 | $26.40 | 12,447 |
| 2012-05-17 | $27.60 | $27.60 | 10,160 |
| 2012-05-16 | $29.70 | $29.70 | 29,207 |
| 2012-05-15 | $29.85 | $29.85 | 14,267 |
| 2012-05-14 | $28.80 | $28.80 | 4,313 |
| 2012-05-11 | $29.10 | $29.10 | 8,787 |
| 2012-05-10 | $30.15 | $30.15 | 14,933 |
| 2012-05-09 | $31.65 | $31.65 | 23,813 |
| 2012-05-08 | $30.45 | $30.45 | 69,160 |
| 2012-05-07 | $27.90 | $27.90 | 5,400 |
| 2012-05-04 | $28.35 | $28.35 | 7,613 |
| 2012-05-03 | $29.70 | $29.70 | 8,980 |
| 2012-05-02 | $30.75 | $30.75 | 4,993 |
| 2012-05-01 | $31.35 | $31.35 | 5,267 |
| 2012-04-30 | $30.45 | $30.45 | 5,667 |
| 2012-04-27 | $30.45 | $30.45 | 6,973 |
| 2012-04-26 | $31.20 | $31.20 | 17,093 |
| 2012-04-25 | $32.85 | $32.85 | 18,373 |
| 2012-04-24 | $34.05 | $34.05 | 60,793 |
| 2012-04-23 | $31.65 | $31.65 | 23,333 |
| 2012-04-20 | $30.75 | $30.75 | 14,793 |
| 2012-04-19 | $29.10 | $29.10 | 6,233 |
| 2012-04-18 | $30.30 | $30.30 | 16,260 |
| 2012-04-17 | $29.55 | $29.55 | 13,060 |
| 2012-04-16 | $30.15 | $30.15 | 23,187 |
| 2012-04-13 | $28.50 | $28.50 | 7,953 |
| 2012-04-12 | $26.85 | $26.85 | 9,640 |
| 2012-04-11 | $26.40 | $26.40 | 13,313 |
| 2012-04-10 | $25.50 | $25.50 | 16,660 |
| 2012-04-09 | $27.00 | $27.00 | 28,260 |
| 2012-04-05 | $28.80 | $28.80 | 14,333 |
| 2012-04-04 | $29.40 | $29.40 | 21,293 |
| 2012-04-03 | $29.25 | $29.25 | 31,233 |
| 2012-04-02 | $28.35 | $28.35 | 26,640 |
| 2012-03-30 | $30.30 | $30.30 | 31,993 |
| 2012-03-29 | $31.50 | $31.50 | 70,627 |
| 2012-03-28 | $32.40 | $32.40 | 360,453 |
| 2012-03-27 | $26.55 | $26.55 | 171,313 |
| 2012-03-26 | $23.70 | $23.70 | 3,813 |
| 2012-03-23 | $23.85 | $23.85 | 7,200 |
| 2012-03-22 | $24.30 | $24.30 | 31,787 |
| 2012-03-21 | $23.85 | $23.85 | 16,173 |
| 2012-03-20 | $23.85 | $23.85 | 22,820 |
| 2012-03-19 | $24.15 | $24.15 | 20,713 |
| 2012-03-16 | $25.80 | $25.80 | 52,427 |
| 2012-03-15 | $23.70 | $23.70 | 20,153 |
| 2012-03-14 | $24.30 | $24.30 | 56,347 |
| 2012-03-13 | $27.15 | $27.15 | 57,273 |
| 2012-03-12 | $27.00 | $27.00 | 37,787 |
| 2012-03-09 | $29.25 | $29.25 | 48,340 |
| 2012-03-08 | $31.05 | $31.05 | 184,140 |
| 2012-03-07 | $32.10 | $32.10 | 376,367 |
| 2012-03-06 | $45.00 | $45.00 | 723,107 |
| 2012-03-05 | $19.95 | $19.95 | 4,687 |
| 2012-03-02 | $20.10 | $20.10 | 2,160 |
| 2012-03-01 | $20.40 | $20.40 | 10,433 |
| 2012-02-29 | $20.10 | $20.10 | 8,407 |
| 2012-02-28 | $19.95 | $19.95 | 9,787 |
| 2012-02-27 | $19.35 | $19.35 | 7,220 |
| 2012-02-24 | $20.25 | $20.25 | 9,027 |
| 2012-02-23 | $21.00 | $21.00 | 6,287 |
| 2012-02-22 | $19.80 | $19.80 | 3,447 |
| 2012-02-21 | $19.65 | $19.65 | 3,647 |
| 2012-02-17 | $20.85 | $20.85 | 5,260 |
| 2012-02-16 | $21.00 | $21.00 | 3,900 |
| 2012-02-15 | $22.05 | $22.05 | 3,973 |
| 2012-02-14 | $22.95 | $22.95 | 2,427 |
| 2012-02-13 | $23.25 | $23.25 | 873 |
| 2012-02-10 | $23.25 | $23.25 | 1,827 |
| 2012-02-09 | $23.85 | $23.85 | 12,513 |
| 2012-02-08 | $23.85 | $23.85 | 5,173 |
| 2012-02-07 | $24.00 | $24.00 | 3,113 |
| 2012-02-06 | $24.60 | $24.60 | 19,613 |
| 2012-02-03 | $23.55 | $23.55 | 2,633 |
| 2012-02-02 | $22.95 | $22.95 | 1,900 |
| 2012-02-01 | $23.25 | $23.25 | 333 |
| 2012-01-31 | $22.95 | $22.95 | 14,987 |
| 2012-01-30 | $23.10 | $23.10 | 1,300 |
| 2012-01-27 | $24.15 | $24.15 | 1,893 |
| 2012-01-26 | $24.45 | $24.45 | 2,040 |
| 2012-01-25 | $25.20 | $25.20 | 5,180 |
| 2012-01-24 | $23.85 | $23.85 | 3,167 |
| 2012-01-23 | $23.85 | $23.85 | 1,947 |
| 2012-01-20 | $24.75 | $24.75 | 2,453 |
| 2012-01-19 | $25.50 | $25.50 | 7,147 |
| 2012-01-18 | $24.90 | $24.90 | 2,200 |
| 2012-01-17 | $23.85 | $23.85 | 7,013 |
| 2012-01-13 | $25.80 | $25.80 | 5,953 |
| 2012-01-12 | $25.20 | $25.20 | 9,247 |
| 2012-01-11 | $25.35 | $25.35 | 31,920 |
| 2012-01-10 | $23.10 | $23.10 | 8,100 |
| 2012-01-09 | $22.50 | $22.50 | 21,880 |
| 2012-01-06 | $21.60 | $21.60 | 8,647 |
| 2012-01-05 | $20.70 | $20.70 | 2,347 |
| 2012-01-04 | $21.15 | $21.15 | 16,207 |
| 2012-01-03 | $21.75 | $21.75 | 17,687 |