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
- 2003-10-23 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 | $22.28 | $31.36 | 44,000 |
| 2012-12-28 | $21.90 | $30.82 | 45,000 |
| 2012-12-27 | $22.16 | $31.19 | 58,200 |
| 2012-12-26 | $22.16 | $31.19 | 65,200 |
| 2012-12-24 | $22.30 | $31.39 | 41,900 |
| 2012-12-21 | $22.43 | $31.57 | 712,700 |
| 2012-12-20 | $22.55 | $31.74 | 168,400 |
| 2012-12-19 | $22.18 | $31.22 | 67,200 |
| 2012-12-18 | $22.49 | $31.65 | 86,500 |
| 2012-12-17 | $21.93 | $30.87 | 93,600 |
| 2012-12-14 | $21.90 | $30.82 | 202,300 |
| 2012-12-13 | $21.82 | $30.71 | 84,600 |
| 2012-12-12 | $21.82 | $30.71 | 49,800 |
| 2012-12-11 | $21.66 | $30.49 | 91,800 |
| 2012-12-10 | $21.95 | $30.89 | 60,600 |
| 2012-12-07 | $21.65 | $30.47 | 46,000 |
| 2012-12-06 | $21.73 | $30.59 | 55,700 |
| 2012-12-05 | $21.37 | $30.08 | 87,800 |
| 2012-12-04 | $21.26 | $29.92 | 72,700 |
| 2012-12-03 | $21.17 | $29.80 | 108,500 |
| 2012-11-30 | $21.20 | $29.84 | 62,500 |
| 2012-11-29 | $21.13 | $29.74 | 640,100 |
| 2012-11-28 | $20.70 | $29.14 | 74,000 |
| 2012-11-27 | $20.55 | $28.92 | 33,900 |
| 2012-11-26 | $19.98 | $28.12 | 85,600 |
| 2012-11-23 | $20.03 | $28.19 | 26,900 |
| 2012-11-21 | $19.87 | $27.97 | 50,700 |
| 2012-11-20 | $19.75 | $27.80 | 50,400 |
| 2012-11-19 | $19.40 | $27.31 | 41,800 |
| 2012-11-16 | $19.30 | $27.17 | 54,000 |
| 2012-11-15 | $19.55 | $27.52 | 115,700 |
| 2012-11-14 | $19.47 | $27.40 | 129,400 |
| 2012-11-13 | $19.60 | $27.59 | 90,100 |
| 2012-11-12 | $19.60 | $27.59 | 254,800 |
| 2012-11-09 | $19.63 | $27.63 | 90,900 |
| 2012-11-08 | $19.97 | $28.11 | 72,400 |
| 2012-11-07 | $20.08 | $28.26 | 131,800 |
| 2012-11-06 | $20.48 | $28.83 | 104,000 |
| 2012-11-05 | $20.35 | $28.64 | 41,900 |
| 2012-11-02 | $20.16 | $28.38 | 103,500 |
| 2012-11-01 | $20.48 | $28.83 | 201,300 |
| 2012-10-31 | $20.20 | $28.43 | 62,000 |
| 2012-10-26 | $20.04 | $28.21 | 68,400 |
| 2012-10-25 | $20.10 | $28.29 | 108,800 |
| 2012-10-24 | $20.03 | $28.19 | 59,000 |
| 2012-10-23 | $19.53 | $27.49 | 94,700 |
| 2012-10-22 | $20.19 | $28.42 | 47,000 |
| 2012-10-19 | $20.22 | $28.46 | 74,400 |
| 2012-10-18 | $20.35 | $28.64 | 53,500 |
| 2012-10-17 | $20.81 | $29.29 | 41,300 |
| 2012-10-16 | $21.28 | $29.27 | 184,400 |
| 2012-10-15 | $21.20 | $29.15 | 29,000 |
| 2012-10-12 | $21.11 | $29.03 | 127,300 |
| 2012-10-11 | $21.15 | $29.09 | 51,900 |
| 2012-10-10 | $20.78 | $28.58 | 98,100 |
| 2012-10-09 | $20.83 | $28.65 | 21,000 |
| 2012-10-08 | $21.00 | $28.88 | 55,500 |
| 2012-10-05 | $20.96 | $28.82 | 192,400 |
| 2012-10-04 | $21.78 | $29.95 | 20,400 |
| 2012-10-03 | $21.46 | $29.51 | 44,500 |
| 2012-10-02 | $21.60 | $29.71 | 64,200 |
| 2012-10-01 | $21.18 | $29.13 | 47,800 |
| 2012-09-28 | $20.97 | $28.84 | 64,000 |
| 2012-09-27 | $21.64 | $29.76 | 54,500 |
| 2012-09-26 | $20.94 | $28.80 | 105,900 |
| 2012-09-25 | $21.15 | $29.09 | 60,500 |
| 2012-09-24 | $21.65 | $29.77 | 149,500 |
| 2012-09-21 | $22.00 | $30.26 | 70,700 |
| 2012-09-20 | $22.22 | $30.56 | 63,800 |
| 2012-09-19 | $22.38 | $30.78 | 64,800 |
| 2012-09-18 | $22.20 | $30.53 | 28,000 |
| 2012-09-17 | $22.32 | $30.70 | 47,100 |
| 2012-09-14 | $22.70 | $31.22 | 208,700 |
| 2012-09-13 | $22.10 | $30.39 | 147,600 |
| 2012-09-12 | $23.64 | $32.51 | 516,100 |
| 2012-09-11 | $21.13 | $29.06 | 384,800 |
| 2012-09-10 | $21.10 | $29.02 | 44,600 |
| 2012-09-07 | $21.45 | $29.50 | 72,000 |
| 2012-09-06 | $21.06 | $28.96 | 68,600 |
| 2012-09-05 | $20.61 | $28.34 | 47,400 |
| 2012-09-04 | $20.60 | $28.33 | 60,300 |
| 2012-08-31 | $20.36 | $28.00 | 32,800 |
| 2012-08-30 | $20.05 | $27.57 | 35,500 |
| 2012-08-29 | $20.37 | $28.01 | 48,700 |
| 2012-08-28 | $20.20 | $27.78 | 257,700 |
| 2012-08-27 | $20.01 | $27.52 | 51,100 |
| 2012-08-24 | $20.07 | $27.60 | 67,400 |
| 2012-08-23 | $20.02 | $27.53 | 41,200 |
| 2012-08-22 | $20.13 | $27.68 | 47,300 |
| 2012-08-21 | $20.27 | $27.88 | 33,100 |
| 2012-08-20 | $20.13 | $27.68 | 55,800 |
| 2012-08-17 | $20.38 | $28.03 | 27,400 |
| 2012-08-16 | $20.37 | $28.01 | 38,400 |
| 2012-08-15 | $20.09 | $27.63 | 53,500 |
| 2012-08-14 | $20.01 | $27.52 | 57,800 |
| 2012-08-13 | $20.05 | $27.57 | 165,200 |
| 2012-08-10 | $19.91 | $27.38 | 78,100 |
| 2012-08-09 | $19.61 | $26.97 | 38,200 |
| 2012-08-08 | $19.76 | $27.17 | 26,100 |
| 2012-08-07 | $19.71 | $27.11 | 38,700 |
| 2012-08-06 | $19.58 | $26.93 | 40,800 |
| 2012-08-03 | $19.81 | $27.24 | 26,100 |
| 2012-08-02 | $19.29 | $26.53 | 43,200 |
| 2012-08-01 | $19.62 | $26.98 | 45,400 |
| 2012-07-31 | $19.38 | $26.65 | 42,200 |
| 2012-07-30 | $19.68 | $27.06 | 54,800 |
| 2012-07-27 | $19.78 | $27.20 | 26,200 |
| 2012-07-26 | $19.57 | $26.91 | 59,500 |
| 2012-07-25 | $19.03 | $26.17 | 23,000 |
| 2012-07-24 | $19.02 | $26.16 | 98,500 |
| 2012-07-23 | $19.10 | $26.27 | 50,100 |
| 2012-07-20 | $19.31 | $26.56 | 72,200 |
| 2012-07-19 | $19.58 | $26.93 | 42,900 |
| 2012-07-18 | $19.40 | $26.68 | 58,600 |
| 2012-07-17 | $19.34 | $26.60 | 81,800 |
| 2012-07-16 | $19.34 | $26.60 | 40,700 |
| 2012-07-13 | $19.35 | $26.61 | 27,600 |
| 2012-07-12 | $18.72 | $25.74 | 48,500 |
| 2012-07-11 | $18.85 | $25.92 | 28,500 |
| 2012-07-10 | $18.92 | $26.02 | 152,300 |
| 2012-07-09 | $18.63 | $25.62 | 32,300 |
| 2012-07-06 | $18.24 | $25.08 | 37,200 |
| 2012-07-05 | $18.40 | $25.30 | 55,000 |
| 2012-07-03 | $18.35 | $25.24 | 35,600 |
| 2012-07-02 | $18.33 | $25.21 | 23,600 |
| 2012-06-29 | $18.18 | $25.00 | 26,900 |
| 2012-06-28 | $17.56 | $24.15 | 33,200 |
| 2012-06-27 | $17.53 | $24.11 | 63,000 |
| 2012-06-26 | $17.46 | $24.01 | 249,500 |
| 2012-06-25 | $17.52 | $24.09 | 185,500 |
| 2012-06-22 | $18.03 | $24.80 | 302,800 |
| 2012-06-21 | $18.11 | $24.91 | 57,000 |
| 2012-06-20 | $18.49 | $25.43 | 46,800 |
| 2012-06-19 | $18.29 | $25.15 | 16,700 |
| 2012-06-18 | $17.76 | $24.42 | 20,800 |
| 2012-06-15 | $17.60 | $24.20 | 124,200 |
| 2012-06-14 | $17.44 | $23.98 | 35,700 |
| 2012-06-13 | $17.16 | $23.60 | 36,700 |
| 2012-06-12 | $17.73 | $24.38 | 25,700 |
| 2012-06-11 | $17.45 | $24.00 | 24,100 |
| 2012-06-08 | $17.50 | $24.07 | 39,400 |
| 2012-06-07 | $17.49 | $24.05 | 23,900 |
| 2012-06-06 | $17.36 | $23.87 | 46,900 |
| 2012-06-05 | $16.91 | $23.26 | 33,300 |
| 2012-06-04 | $16.83 | $23.15 | 44,100 |
| 2012-06-01 | $16.82 | $23.13 | 130,400 |
| 2012-05-31 | $17.02 | $23.41 | 42,300 |
| 2012-05-30 | $16.94 | $23.30 | 40,200 |
| 2012-05-29 | $17.49 | $24.05 | 53,600 |
| 2012-05-25 | $17.15 | $23.59 | 35,200 |
| 2012-05-24 | $17.26 | $23.74 | 38,900 |
| 2012-05-23 | $17.25 | $23.72 | 46,300 |
| 2012-05-22 | $17.23 | $23.70 | 46,000 |
| 2012-05-21 | $17.40 | $23.93 | 19,300 |
| 2012-05-18 | $17.19 | $23.64 | 31,000 |
| 2012-05-17 | $17.40 | $23.93 | 55,600 |
| 2012-05-16 | $17.35 | $23.86 | 255,600 |
| 2012-05-15 | $17.51 | $24.08 | 49,800 |
| 2012-05-14 | $17.77 | $24.44 | 117,200 |
| 2012-05-11 | $17.92 | $24.64 | 119,300 |
| 2012-05-10 | $18.16 | $24.97 | 568,000 |
| 2012-05-09 | $18.10 | $24.89 | 77,500 |
| 2012-05-08 | $18.33 | $25.21 | 53,100 |
| 2012-05-07 | $18.58 | $25.55 | 33,500 |
| 2012-05-04 | $18.53 | $25.48 | 65,600 |
| 2012-05-03 | $18.80 | $25.85 | 140,100 |
| 2012-05-02 | $19.24 | $26.46 | 161,900 |
| 2012-05-01 | $19.41 | $26.69 | 35,400 |
| 2012-04-30 | $19.34 | $26.60 | 32,200 |
| 2012-04-27 | $19.89 | $27.35 | 25,000 |
| 2012-04-26 | $19.67 | $27.05 | 43,700 |
| 2012-04-25 | $19.55 | $26.89 | 41,000 |
| 2012-04-24 | $18.92 | $26.02 | 206,200 |
| 2012-04-23 | $18.73 | $25.76 | 73,800 |
| 2012-04-20 | $19.04 | $26.18 | 33,200 |
| 2012-04-19 | $18.79 | $25.84 | 35,100 |
| 2012-04-18 | $18.73 | $25.76 | 55,800 |
| 2012-04-17 | $19.58 | $25.95 | 65,400 |
| 2012-04-16 | $18.90 | $25.05 | 32,600 |
| 2012-04-13 | $18.75 | $24.85 | 33,800 |
| 2012-04-12 | $19.16 | $25.39 | 29,800 |
| 2012-04-11 | $18.85 | $24.98 | 565,700 |
| 2012-04-10 | $18.48 | $24.49 | 197,900 |
| 2012-04-09 | $18.64 | $24.70 | 36,600 |
| 2012-04-05 | $18.70 | $24.78 | 107,400 |
| 2012-04-04 | $18.99 | $25.17 | 32,600 |
| 2012-04-03 | $19.32 | $25.61 | 43,000 |
| 2012-04-02 | $19.68 | $26.08 | 47,400 |
| 2012-03-30 | $19.30 | $25.58 | 119,400 |
| 2012-03-29 | $19.25 | $25.51 | 218,200 |
| 2012-03-28 | $19.26 | $25.53 | 36,100 |
| 2012-03-27 | $19.54 | $25.90 | 34,200 |
| 2012-03-26 | $19.62 | $26.00 | 68,300 |
| 2012-03-23 | $19.58 | $25.95 | 31,000 |
| 2012-03-22 | $19.42 | $25.74 | 60,700 |
| 2012-03-21 | $19.74 | $26.16 | 43,300 |
| 2012-03-20 | $19.98 | $26.48 | 21,500 |
| 2012-03-19 | $20.19 | $26.76 | 47,500 |
| 2012-03-16 | $20.24 | $26.83 | 79,700 |
| 2012-03-15 | $20.06 | $26.59 | 39,400 |
| 2012-03-14 | $19.97 | $26.47 | 38,000 |
| 2012-03-13 | $20.00 | $26.51 | 39,500 |
| 2012-03-12 | $19.70 | $26.11 | 25,100 |
| 2012-03-09 | $19.59 | $25.96 | 30,700 |
| 2012-03-08 | $20.17 | $26.73 | 28,300 |
| 2012-03-07 | $19.70 | $26.11 | 37,100 |
| 2012-03-06 | $19.25 | $25.51 | 198,700 |
| 2012-03-05 | $19.80 | $26.24 | 33,900 |
| 2012-03-02 | $19.88 | $26.35 | 92,300 |
| 2012-03-01 | $20.17 | $26.73 | 44,700 |
| 2012-02-29 | $19.95 | $26.44 | 36,000 |
| 2012-02-28 | $19.81 | $26.26 | 32,100 |
| 2012-02-27 | $20.26 | $26.85 | 15,300 |
| 2012-02-24 | $20.25 | $26.84 | 49,200 |
| 2012-02-23 | $20.12 | $26.67 | 27,100 |
| 2012-02-22 | $20.35 | $26.97 | 37,000 |
| 2012-02-21 | $20.38 | $27.01 | 22,800 |
| 2012-02-17 | $20.59 | $27.29 | 33,200 |
| 2012-02-16 | $20.81 | $27.58 | 31,900 |
| 2012-02-15 | $21.00 | $27.83 | 39,500 |
| 2012-02-14 | $20.86 | $27.65 | 27,300 |
| 2012-02-13 | $20.45 | $27.10 | 22,500 |
| 2012-02-10 | $20.22 | $26.80 | 26,000 |
| 2012-02-09 | $20.36 | $26.98 | 34,700 |
| 2012-02-08 | $20.08 | $26.61 | 38,200 |
| 2012-02-07 | $20.36 | $26.98 | 21,900 |
| 2012-02-06 | $20.33 | $26.94 | 73,400 |
| 2012-02-03 | $20.47 | $27.13 | 31,100 |
| 2012-02-02 | $19.84 | $26.30 | 73,200 |
| 2012-02-01 | $19.90 | $26.37 | 30,700 |
| 2012-01-31 | $19.63 | $26.02 | 59,600 |
| 2012-01-30 | $19.58 | $25.95 | 50,900 |
| 2012-01-27 | $20.05 | $26.57 | 355,200 |
| 2012-01-26 | $19.74 | $26.16 | 46,400 |
| 2012-01-25 | $19.90 | $26.37 | 44,800 |
| 2012-01-24 | $19.98 | $26.48 | 37,200 |
| 2012-01-23 | $20.33 | $26.94 | 76,400 |
| 2012-01-20 | $19.84 | $26.30 | 189,700 |
| 2012-01-19 | $19.65 | $26.04 | 68,000 |
| 2012-01-18 | $19.51 | $25.86 | 34,000 |
| 2012-01-17 | $18.85 | $24.98 | 68,900 |
| 2012-01-13 | $18.80 | $24.92 | 91,600 |
| 2012-01-12 | $18.63 | $24.69 | 252,200 |
| 2012-01-11 | $19.09 | $25.30 | 32,200 |
| 2012-01-10 | $19.00 | $25.18 | 3,044,000 |
| 2012-01-09 | $18.19 | $24.11 | 76,100 |
| 2012-01-06 | $17.86 | $23.67 | 42,300 |
| 2012-01-05 | $18.02 | $23.88 | 26,100 |
| 2012-01-04 | $18.10 | $23.99 | 37,800 |
| 2012-01-03 | $18.52 | $24.55 | 46,500 |