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
- 2011-07-15 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 | $18.80 | $18.80 | 260 |
| 2012-12-28 | $17.40 | $17.40 | 142 |
| 2012-12-27 | $18.30 | $18.30 | 180 |
| 2012-12-26 | $17.60 | $17.60 | 0 |
| 2012-12-24 | $17.60 | $17.60 | 0 |
| 2012-12-21 | $17.60 | $17.60 | 0 |
| 2012-12-20 | $17.60 | $17.60 | 0 |
| 2012-12-19 | $17.60 | $17.60 | 0 |
| 2012-12-18 | $17.60 | $17.60 | 10 |
| 2012-12-17 | $17.40 | $17.40 | 0 |
| 2012-12-14 | $17.40 | $17.40 | 0 |
| 2012-12-13 | $17.40 | $17.40 | 0 |
| 2012-12-12 | $17.40 | $17.40 | 0 |
| 2012-12-11 | $17.40 | $17.40 | 0 |
| 2012-12-10 | $17.40 | $17.40 | 0 |
| 2012-12-07 | $17.40 | $17.40 | 0 |
| 2012-12-06 | $17.40 | $17.40 | 0 |
| 2012-12-05 | $17.40 | $17.40 | 0 |
| 2012-12-04 | $17.40 | $17.40 | 170 |
| 2012-12-03 | $20.70 | $20.70 | 0 |
| 2012-11-30 | $20.70 | $20.70 | 0 |
| 2012-11-29 | $20.70 | $20.70 | 0 |
| 2012-11-28 | $20.70 | $20.70 | 1,190 |
| 2012-11-27 | $19.90 | $19.90 | 1,391 |
| 2012-11-26 | $19.90 | $19.90 | 908 |
| 2012-11-23 | $16.80 | $16.80 | 0 |
| 2012-11-21 | $16.80 | $16.80 | 0 |
| 2012-11-20 | $16.80 | $16.80 | 0 |
| 2012-11-19 | $16.80 | $16.80 | 0 |
| 2012-11-16 | $16.80 | $16.80 | 463 |
| 2012-11-15 | $17.50 | $17.50 | 500 |
| 2012-11-14 | $20.70 | $20.70 | 337 |
| 2012-11-13 | $21.30 | $21.30 | 100 |
| 2012-11-12 | $22.50 | $22.50 | 140 |
| 2012-11-09 | $22.80 | $22.80 | 640 |
| 2012-11-08 | $19.80 | $19.80 | 845 |
| 2012-11-07 | $20.90 | $20.90 | 430 |
| 2012-11-06 | $20.40 | $20.40 | 3,278 |
| 2012-11-05 | $20.00 | $20.00 | 2,510 |
| 2012-11-02 | $13.90 | $13.90 | 90 |
| 2012-11-01 | $11.80 | $11.80 | 50 |
| 2012-10-31 | $10.90 | $10.90 | 0 |
| 2012-10-26 | $10.90 | $10.90 | 0 |
| 2012-10-25 | $10.90 | $10.90 | 0 |
| 2012-10-24 | $10.90 | $10.90 | 0 |
| 2012-10-23 | $10.90 | $10.90 | 270 |
| 2012-10-22 | $11.90 | $11.90 | 0 |
| 2012-10-19 | $11.90 | $11.90 | 715 |
| 2012-10-18 | $13.10 | $13.10 | 804 |
| 2012-10-17 | $13.60 | $13.60 | 0 |
| 2012-10-16 | $13.60 | $13.60 | 0 |
| 2012-10-15 | $13.60 | $13.60 | 0 |
| 2012-10-12 | $13.60 | $13.60 | 250 |
| 2012-10-11 | $13.60 | $13.60 | 0 |
| 2012-10-10 | $13.60 | $13.60 | 0 |
| 2012-10-09 | $13.60 | $13.60 | 0 |
| 2012-10-08 | $13.60 | $13.60 | 0 |
| 2012-10-05 | $13.60 | $13.60 | 0 |
| 2012-10-04 | $13.60 | $13.60 | 220 |
| 2012-10-03 | $14.00 | $14.00 | 0 |
| 2012-10-02 | $14.00 | $14.00 | 0 |
| 2012-10-01 | $14.00 | $14.00 | 0 |
| 2012-09-28 | $14.00 | $14.00 | 0 |
| 2012-09-27 | $14.00 | $14.00 | 0 |
| 2012-09-26 | $14.00 | $14.00 | 100 |
| 2012-09-25 | $14.10 | $14.10 | 750 |
| 2012-09-24 | $14.10 | $14.10 | 1,570 |
| 2012-09-21 | $13.60 | $13.60 | 590 |
| 2012-09-20 | $14.60 | $14.60 | 50 |
| 2012-09-19 | $15.00 | $15.00 | 0 |
| 2012-09-18 | $15.00 | $15.00 | 145 |
| 2012-09-17 | $14.70 | $14.70 | 620 |
| 2012-09-14 | $14.70 | $14.70 | 65 |
| 2012-09-13 | $14.80 | $14.80 | 2,100 |
| 2012-09-12 | $14.60 | $14.60 | 1,415 |
| 2012-09-11 | $13.70 | $13.70 | 595 |
| 2012-09-10 | $14.60 | $14.60 | 0 |
| 2012-09-07 | $14.60 | $14.60 | 800 |
| 2012-09-06 | $14.90 | $14.90 | 0 |
| 2012-09-05 | $14.90 | $14.90 | 2,010 |
| 2012-09-04 | $16.70 | $16.70 | 2,346 |
| 2012-08-31 | $12.50 | $12.50 | 400 |
| 2012-08-30 | $14.20 | $14.20 | 0 |
| 2012-08-29 | $14.20 | $14.20 | 100 |
| 2012-08-28 | $16.00 | $16.00 | 0 |
| 2012-08-27 | $16.00 | $16.00 | 0 |
| 2012-08-24 | $16.00 | $16.00 | 0 |
| 2012-08-23 | $16.00 | $16.00 | 0 |
| 2012-08-22 | $16.00 | $16.00 | 0 |
| 2012-08-21 | $16.00 | $16.00 | 0 |
| 2012-08-20 | $16.00 | $16.00 | 0 |
| 2012-08-17 | $16.00 | $16.00 | 25 |
| 2012-08-16 | $14.40 | $14.40 | 0 |
| 2012-08-15 | $14.40 | $14.40 | 0 |
| 2012-08-14 | $14.40 | $14.40 | 0 |
| 2012-08-13 | $14.40 | $14.40 | 0 |
| 2012-08-10 | $14.40 | $14.40 | 0 |
| 2012-08-09 | $14.40 | $14.40 | 0 |
| 2012-08-08 | $14.40 | $14.40 | 0 |
| 2012-08-07 | $14.40 | $14.40 | 285 |
| 2012-08-06 | $11.60 | $11.60 | 0 |
| 2012-08-03 | $11.60 | $11.60 | 0 |
| 2012-08-02 | $11.60 | $11.60 | 0 |
| 2012-08-01 | $11.60 | $11.60 | 0 |
| 2012-07-31 | $11.60 | $11.60 | 50 |
| 2012-07-30 | $13.50 | $13.50 | 0 |
| 2012-07-27 | $13.50 | $13.50 | 0 |
| 2012-07-26 | $13.50 | $13.50 | 0 |
| 2012-07-25 | $13.50 | $13.50 | 0 |
| 2012-07-24 | $13.50 | $13.50 | 100 |
| 2012-07-23 | $9.70 | $9.70 | 0 |
| 2012-07-20 | $9.70 | $9.70 | 0 |
| 2012-07-19 | $9.70 | $9.70 | 430 |
| 2012-07-18 | $7.70 | $7.70 | 190 |
| 2012-07-17 | $8.70 | $8.70 | 510 |
| 2012-07-16 | $9.20 | $9.20 | 440 |
| 2012-07-13 | $7.70 | $7.70 | 0 |
| 2012-07-12 | $7.70 | $7.70 | 0 |
| 2012-07-11 | $7.70 | $7.70 | 110 |
| 2012-07-10 | $9.60 | $9.60 | 0 |
| 2012-07-09 | $9.60 | $9.60 | 265 |
| 2012-07-06 | $10.10 | $10.10 | 0 |
| 2012-07-05 | $10.10 | $10.10 | 0 |
| 2012-07-03 | $10.10 | $10.10 | 0 |
| 2012-07-02 | $10.10 | $10.10 | 0 |
| 2012-06-29 | $10.10 | $10.10 | 0 |
| 2012-06-28 | $10.10 | $10.10 | 0 |
| 2012-06-27 | $10.10 | $10.10 | 0 |
| 2012-06-26 | $10.10 | $10.10 | 0 |
| 2012-06-25 | $10.10 | $10.10 | 0 |
| 2012-06-22 | $10.10 | $10.10 | 0 |
| 2012-06-21 | $10.10 | $10.10 | 0 |
| 2012-06-20 | $10.10 | $10.10 | 0 |
| 2012-06-19 | $10.10 | $10.10 | 100 |
| 2012-06-18 | $10.00 | $10.00 | 350 |
| 2012-06-15 | $12.00 | $12.00 | 0 |
| 2012-06-14 | $12.00 | $12.00 | 0 |
| 2012-06-13 | $12.00 | $12.00 | 0 |
| 2012-06-12 | $12.00 | $12.00 | 0 |
| 2012-06-11 | $12.00 | $12.00 | 0 |
| 2012-06-08 | $12.00 | $12.00 | 0 |
| 2012-06-07 | $12.00 | $12.00 | 0 |
| 2012-06-06 | $12.00 | $12.00 | 0 |
| 2012-06-05 | $12.00 | $12.00 | 0 |
| 2012-06-04 | $12.00 | $12.00 | 0 |
| 2012-06-01 | $12.00 | $12.00 | 0 |
| 2012-05-31 | $12.00 | $12.00 | 0 |
| 2012-05-30 | $12.00 | $12.00 | 0 |
| 2012-05-29 | $12.00 | $12.00 | 220 |
| 2012-05-25 | $13.50 | $13.50 | 0 |
| 2012-05-24 | $13.50 | $13.50 | 36 |
| 2012-05-23 | $14.00 | $14.00 | 0 |
| 2012-05-22 | $14.00 | $14.00 | 360 |
| 2012-05-21 | $14.00 | $14.00 | 0 |
| 2012-05-18 | $14.00 | $14.00 | 170 |
| 2012-05-17 | $13.60 | $13.60 | 285 |
| 2012-05-16 | $14.30 | $14.30 | 225 |
| 2012-05-15 | $15.80 | $15.80 | 100 |
| 2012-05-14 | $13.90 | $13.90 | 225 |
| 2012-05-11 | $14.00 | $14.00 | 0 |
| 2012-05-10 | $14.00 | $14.00 | 100 |
| 2012-05-09 | $14.80 | $14.80 | 100 |
| 2012-05-08 | $15.10 | $15.10 | 0 |
| 2012-05-07 | $15.10 | $15.10 | 0 |
| 2012-05-04 | $15.10 | $15.10 | 0 |
| 2012-05-03 | $15.10 | $15.10 | 0 |
| 2012-05-02 | $15.10 | $15.10 | 0 |
| 2012-05-01 | $15.10 | $15.10 | 0 |
| 2012-04-30 | $15.10 | $15.10 | 0 |
| 2012-04-27 | $15.10 | $15.10 | 0 |
| 2012-04-26 | $15.10 | $15.10 | 50 |
| 2012-04-25 | $16.50 | $16.50 | 0 |
| 2012-04-24 | $16.50 | $16.50 | 0 |
| 2012-04-23 | $16.50 | $16.50 | 0 |
| 2012-04-20 | $16.50 | $16.50 | 0 |
| 2012-04-19 | $16.50 | $16.50 | 100 |
| 2012-04-18 | $16.80 | $16.80 | 0 |
| 2012-04-17 | $16.80 | $16.80 | 0 |
| 2012-04-16 | $16.80 | $16.80 | 620 |
| 2012-04-13 | $16.50 | $16.50 | 0 |
| 2012-04-12 | $16.50 | $16.50 | 0 |
| 2012-04-11 | $16.50 | $16.50 | 3,075 |
| 2012-04-10 | $15.90 | $15.90 | 0 |
| 2012-04-09 | $15.90 | $15.90 | 0 |
| 2012-04-05 | $15.90 | $15.90 | 0 |
| 2012-04-04 | $15.90 | $15.90 | 15 |
| 2012-04-03 | $16.30 | $16.30 | 0 |
| 2012-04-02 | $16.30 | $16.30 | 10 |
| 2012-03-30 | $17.10 | $17.10 | 20 |
| 2012-03-29 | $17.40 | $17.40 | 0 |
| 2012-03-28 | $17.40 | $17.40 | 10 |
| 2012-03-27 | $18.50 | $18.50 | 0 |
| 2012-03-26 | $18.50 | $18.50 | 0 |
| 2012-03-23 | $18.50 | $18.50 | 0 |
| 2012-03-22 | $18.50 | $18.50 | 0 |
| 2012-03-21 | $18.50 | $18.50 | 0 |
| 2012-03-20 | $18.50 | $18.50 | 0 |
| 2012-03-19 | $18.50 | $18.50 | 0 |
| 2012-03-16 | $18.50 | $18.50 | 0 |
| 2012-03-15 | $18.50 | $18.50 | 500 |
| 2012-03-14 | $18.80 | $18.80 | 0 |
| 2012-03-13 | $18.80 | $18.80 | 0 |
| 2012-03-12 | $18.80 | $18.80 | 0 |
| 2012-03-09 | $18.80 | $18.80 | 0 |
| 2012-03-08 | $18.80 | $18.80 | 100 |
| 2012-03-07 | $18.80 | $18.80 | 0 |
| 2012-03-06 | $18.80 | $18.80 | 0 |
| 2012-03-05 | $18.80 | $18.80 | 0 |
| 2012-03-02 | $18.80 | $18.80 | 0 |
| 2012-03-01 | $18.80 | $18.80 | 0 |
| 2012-02-29 | $18.80 | $18.80 | 10 |
| 2012-02-28 | $19.60 | $19.60 | 0 |
| 2012-02-27 | $19.60 | $19.60 | 0 |
| 2012-02-24 | $19.60 | $19.60 | 15 |
| 2012-02-23 | $18.30 | $18.30 | 0 |
| 2012-02-22 | $18.30 | $18.30 | 60 |
| 2012-02-21 | $15.70 | $15.70 | 0 |
| 2012-02-17 | $15.70 | $15.70 | 0 |
| 2012-02-16 | $15.70 | $15.70 | 50 |
| 2012-02-15 | $16.70 | $16.70 | 250 |
| 2012-02-14 | $16.70 | $16.70 | 70 |
| 2012-02-13 | $16.80 | $16.80 | 0 |
| 2012-02-10 | $16.80 | $16.80 | 0 |
| 2012-02-09 | $16.80 | $16.80 | 500 |
| 2012-02-08 | $16.80 | $16.80 | 0 |
| 2012-02-07 | $16.80 | $16.80 | 0 |
| 2012-02-06 | $16.80 | $16.80 | 0 |
| 2012-02-03 | $16.80 | $16.80 | 50 |
| 2012-02-02 | $17.80 | $17.80 | 100 |
| 2012-02-01 | $17.80 | $17.80 | 520 |
| 2012-01-31 | $17.90 | $17.90 | 100 |
| 2012-01-30 | $17.90 | $17.90 | 90 |
| 2012-01-27 | $17.10 | $17.10 | 0 |
| 2012-01-26 | $17.10 | $17.10 | 0 |
| 2012-01-25 | $17.10 | $17.10 | 10 |
| 2012-01-24 | $15.50 | $15.50 | 100 |
| 2012-01-23 | $16.60 | $16.60 | 0 |
| 2012-01-20 | $16.60 | $16.60 | 0 |
| 2012-01-19 | $16.60 | $16.60 | 0 |
| 2012-01-18 | $16.60 | $16.60 | 60 |
| 2012-01-17 | $17.00 | $17.00 | 25 |
| 2012-01-13 | $20.20 | $20.20 | 52 |
| 2012-01-12 | $21.70 | $21.70 | 100 |
| 2012-01-11 | $21.60 | $21.60 | 15 |
| 2012-01-10 | $21.40 | $21.40 | 20 |
| 2012-01-09 | $23.00 | $23.00 | 280 |
| 2012-01-06 | $19.70 | $19.70 | 880 |
| 2012-01-05 | $26.00 | $26.00 | 340 |
| 2012-01-04 | $9.00 | $9.00 | 0 |
| 2012-01-03 | $9.00 | $9.00 | 0 |