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
- 1998-06-24 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 | $13.53 | $65.53 | 25,700 |
| 2012-12-28 | $13.33 | $64.56 | 21,300 |
| 2012-12-27 | $13.43 | $65.05 | 18,600 |
| 2012-12-26 | $13.47 | $65.24 | 19,000 |
| 2012-12-24 | $13.47 | $65.24 | 17,200 |
| 2012-12-21 | $13.48 | $65.29 | 22,900 |
| 2012-12-20 | $13.56 | $65.68 | 16,500 |
| 2012-12-19 | $13.51 | $65.44 | 26,600 |
| 2012-12-18 | $13.52 | $65.48 | 34,400 |
| 2012-12-17 | $13.44 | $65.10 | 45,800 |
| 2012-12-14 | $13.50 | $65.39 | 18,600 |
| 2012-12-13 | $13.57 | $65.73 | 22,000 |
| 2012-12-12 | $13.59 | $65.82 | 32,600 |
| 2012-12-11 | $13.95 | $65.59 | 40,000 |
| 2012-12-10 | $13.96 | $65.64 | 18,400 |
| 2012-12-07 | $13.88 | $65.26 | 19,100 |
| 2012-12-06 | $13.76 | $64.70 | 10,475 |
| 2012-12-05 | $13.72 | $64.51 | 17,875 |
| 2012-12-04 | $13.76 | $64.70 | 11,900 |
| 2012-12-03 | $13.68 | $64.32 | 24,500 |
| 2012-11-30 | $13.84 | $65.07 | 18,300 |
| 2012-11-29 | $13.76 | $64.70 | 14,025 |
| 2012-11-28 | $13.68 | $64.32 | 25,000 |
| 2012-11-27 | $13.72 | $64.51 | 30,700 |
| 2012-11-26 | $13.84 | $65.07 | 18,075 |
| 2012-11-23 | $13.76 | $64.70 | 5,575 |
| 2012-11-21 | $13.56 | $63.76 | 6,475 |
| 2012-11-20 | $13.56 | $63.76 | 12,975 |
| 2012-11-19 | $13.56 | $63.76 | 17,075 |
| 2012-11-16 | $13.28 | $62.44 | 13,700 |
| 2012-11-15 | $12.96 | $60.94 | 61,250 |
| 2012-11-14 | $13.20 | $62.06 | 47,800 |
| 2012-11-13 | $13.48 | $63.38 | 31,050 |
| 2012-11-12 | $13.64 | $64.13 | 13,550 |
| 2012-11-09 | $13.68 | $64.32 | 33,700 |
| 2012-11-08 | $13.72 | $64.51 | 15,225 |
| 2012-11-07 | $14.04 | $66.01 | 17,750 |
| 2012-11-06 | $14.20 | $66.77 | 12,775 |
| 2012-11-05 | $14.04 | $66.01 | 10,575 |
| 2012-11-02 | $14.24 | $66.95 | 4,900 |
| 2012-11-01 | $14.20 | $66.77 | 15,600 |
| 2012-10-31 | $14.32 | $67.33 | 59,475 |
| 2012-10-26 | $14.40 | $67.71 | 9,550 |
| 2012-10-25 | $14.36 | $67.52 | 8,500 |
| 2012-10-24 | $14.36 | $67.52 | 9,125 |
| 2012-10-23 | $14.28 | $67.14 | 20,400 |
| 2012-10-22 | $14.24 | $66.95 | 38,650 |
| 2012-10-19 | $14.48 | $68.08 | 13,575 |
| 2012-10-18 | $14.60 | $68.65 | 19,900 |
| 2012-10-17 | $14.60 | $68.65 | 11,800 |
| 2012-10-16 | $14.52 | $68.27 | 15,850 |
| 2012-10-15 | $14.32 | $67.33 | 19,375 |
| 2012-10-12 | $14.40 | $67.71 | 15,125 |
| 2012-10-11 | $14.40 | $67.71 | 11,900 |
| 2012-10-10 | $14.48 | $68.08 | 7,875 |
| 2012-10-09 | $14.60 | $68.65 | 22,250 |
| 2012-10-08 | $14.68 | $69.02 | 11,650 |
| 2012-10-05 | $14.56 | $68.46 | 15,050 |
| 2012-10-04 | $14.52 | $68.27 | 10,025 |
| 2012-10-03 | $14.48 | $68.08 | 15,925 |
| 2012-10-02 | $14.40 | $67.71 | 12,475 |
| 2012-10-01 | $14.52 | $68.27 | 16,250 |
| 2012-09-28 | $14.56 | $68.46 | 34,000 |
| 2012-09-27 | $14.64 | $68.83 | 28,450 |
| 2012-09-26 | $14.48 | $68.08 | 16,775 |
| 2012-09-25 | $14.60 | $68.65 | 44,500 |
| 2012-09-24 | $14.60 | $68.65 | 24,050 |
| 2012-09-21 | $14.60 | $68.65 | 23,425 |
| 2012-09-20 | $14.56 | $68.46 | 9,075 |
| 2012-09-19 | $14.56 | $68.46 | 29,725 |
| 2012-09-18 | $14.44 | $67.89 | 20,075 |
| 2012-09-17 | $14.52 | $68.27 | 10,150 |
| 2012-09-14 | $14.48 | $68.08 | 22,200 |
| 2012-09-13 | $14.28 | $67.14 | 32,550 |
| 2012-09-12 | $14.72 | $67.29 | 30,450 |
| 2012-09-11 | $14.68 | $67.11 | 14,950 |
| 2012-09-10 | $14.60 | $66.74 | 22,425 |
| 2012-09-07 | $14.60 | $66.74 | 32,325 |
| 2012-09-06 | $14.32 | $65.46 | 20,100 |
| 2012-09-05 | $14.36 | $65.65 | 10,975 |
| 2012-09-04 | $14.36 | $65.65 | 25,150 |
| 2012-08-31 | $14.36 | $65.65 | 8,125 |
| 2012-08-30 | $14.28 | $65.28 | 15,750 |
| 2012-08-29 | $14.40 | $65.83 | 21,900 |
| 2012-08-28 | $14.44 | $66.01 | 17,325 |
| 2012-08-27 | $14.40 | $65.83 | 12,950 |
| 2012-08-24 | $14.36 | $65.65 | 9,675 |
| 2012-08-23 | $14.24 | $65.10 | 7,700 |
| 2012-08-22 | $14.28 | $65.28 | 17,450 |
| 2012-08-21 | $14.40 | $65.83 | 14,075 |
| 2012-08-20 | $14.36 | $65.65 | 9,250 |
| 2012-08-17 | $14.44 | $66.01 | 9,525 |
| 2012-08-16 | $14.44 | $66.01 | 24,100 |
| 2012-08-15 | $14.28 | $65.28 | 10,275 |
| 2012-08-14 | $14.12 | $64.55 | 20,225 |
| 2012-08-13 | $14.32 | $65.46 | 30,650 |
| 2012-08-10 | $14.24 | $65.10 | 24,375 |
| 2012-08-09 | $14.20 | $64.92 | 24,775 |
| 2012-08-08 | $14.16 | $64.73 | 16,850 |
| 2012-08-07 | $14.32 | $65.46 | 46,225 |
| 2012-08-06 | $14.12 | $64.55 | 29,225 |
| 2012-08-03 | $14.00 | $64.00 | 24,800 |
| 2012-08-02 | $13.84 | $63.27 | 43,000 |
| 2012-08-01 | $13.88 | $63.45 | 18,150 |
| 2012-07-31 | $13.88 | $63.45 | 11,625 |
| 2012-07-30 | $13.72 | $62.72 | 31,100 |
| 2012-07-27 | $13.60 | $62.17 | 20,575 |
| 2012-07-26 | $13.52 | $61.81 | 10,100 |
| 2012-07-25 | $13.36 | $61.08 | 11,500 |
| 2012-07-24 | $13.32 | $60.89 | 7,200 |
| 2012-07-23 | $13.32 | $60.89 | 11,475 |
| 2012-07-20 | $13.56 | $61.99 | 18,075 |
| 2012-07-19 | $13.52 | $61.81 | 14,925 |
| 2012-07-18 | $13.48 | $61.62 | 15,900 |
| 2012-07-17 | $13.40 | $61.26 | 14,875 |
| 2012-07-16 | $13.40 | $61.26 | 11,250 |
| 2012-07-13 | $13.44 | $61.44 | 5,975 |
| 2012-07-12 | $13.40 | $61.26 | 12,500 |
| 2012-07-11 | $13.44 | $61.44 | 10,575 |
| 2012-07-10 | $13.48 | $61.62 | 13,950 |
| 2012-07-09 | $13.36 | $61.08 | 12,625 |
| 2012-07-06 | $13.48 | $61.62 | 8,450 |
| 2012-07-05 | $13.48 | $61.62 | 9,825 |
| 2012-07-03 | $13.60 | $62.17 | 15,625 |
| 2012-07-02 | $13.56 | $61.99 | 26,075 |
| 2012-06-29 | $13.40 | $61.26 | 21,600 |
| 2012-06-28 | $13.28 | $60.71 | 9,875 |
| 2012-06-27 | $13.28 | $60.71 | 8,375 |
| 2012-06-26 | $13.28 | $60.71 | 26,450 |
| 2012-06-25 | $13.12 | $59.98 | 19,500 |
| 2012-06-22 | $13.12 | $59.98 | 17,275 |
| 2012-06-21 | $13.24 | $60.53 | 11,325 |
| 2012-06-20 | $13.32 | $60.89 | 22,900 |
| 2012-06-19 | $13.40 | $61.26 | 22,725 |
| 2012-06-18 | $13.28 | $60.71 | 10,800 |
| 2012-06-15 | $13.16 | $60.16 | 14,150 |
| 2012-06-14 | $13.16 | $60.16 | 17,850 |
| 2012-06-13 | $13.08 | $59.80 | 20,800 |
| 2012-06-12 | $13.44 | $59.58 | 17,100 |
| 2012-06-11 | $13.36 | $59.22 | 21,350 |
| 2012-06-08 | $13.52 | $59.93 | 11,475 |
| 2012-06-07 | $13.32 | $59.04 | 23,850 |
| 2012-06-06 | $13.32 | $59.04 | 22,850 |
| 2012-06-05 | $13.28 | $58.87 | 50,825 |
| 2012-06-04 | $13.16 | $58.33 | 46,000 |
| 2012-06-01 | $13.24 | $58.69 | 38,550 |
| 2012-05-31 | $13.56 | $60.11 | 11,575 |
| 2012-05-30 | $13.52 | $59.93 | 17,900 |
| 2012-05-29 | $13.64 | $60.46 | 18,525 |
| 2012-05-25 | $13.52 | $59.93 | 11,875 |
| 2012-05-24 | $13.56 | $60.11 | 13,075 |
| 2012-05-23 | $13.56 | $60.11 | 17,000 |
| 2012-05-22 | $13.40 | $59.40 | 21,250 |
| 2012-05-21 | $13.32 | $59.04 | 19,200 |
| 2012-05-18 | $13.28 | $58.87 | 28,825 |
| 2012-05-17 | $13.48 | $59.75 | 46,600 |
| 2012-05-16 | $13.68 | $60.64 | 39,100 |
| 2012-05-15 | $13.92 | $61.70 | 20,750 |
| 2012-05-14 | $13.96 | $61.88 | 16,475 |
| 2012-05-11 | $13.92 | $61.70 | 18,750 |
| 2012-05-10 | $13.92 | $61.70 | 38,450 |
| 2012-05-09 | $13.96 | $61.88 | 29,750 |
| 2012-05-08 | $14.08 | $62.41 | 21,725 |
| 2012-05-07 | $14.24 | $63.12 | 7,500 |
| 2012-05-04 | $14.20 | $62.94 | 15,400 |
| 2012-05-03 | $14.24 | $63.12 | 15,500 |
| 2012-05-02 | $14.40 | $63.83 | 9,250 |
| 2012-05-01 | $14.40 | $63.83 | 19,375 |
| 2012-04-30 | $14.52 | $64.36 | 34,500 |
| 2012-04-27 | $14.44 | $64.01 | 22,625 |
| 2012-04-26 | $14.28 | $63.30 | 24,575 |
| 2012-04-25 | $14.20 | $62.94 | 8,225 |
| 2012-04-24 | $14.04 | $62.24 | 10,875 |
| 2012-04-23 | $14.00 | $62.06 | 29,000 |
| 2012-04-20 | $14.04 | $62.24 | 13,875 |
| 2012-04-19 | $14.12 | $62.59 | 17,950 |
| 2012-04-18 | $14.12 | $62.59 | 14,325 |
| 2012-04-17 | $14.24 | $63.12 | 7,875 |
| 2012-04-16 | $14.08 | $62.41 | 14,675 |
| 2012-04-13 | $14.08 | $62.41 | 11,900 |
| 2012-04-12 | $14.16 | $62.77 | 9,100 |
| 2012-04-11 | $14.16 | $62.77 | 11,750 |
| 2012-04-10 | $14.00 | $62.06 | 17,375 |
| 2012-04-09 | $14.16 | $62.77 | 19,850 |
| 2012-04-05 | $14.28 | $63.30 | 16,300 |
| 2012-04-04 | $14.28 | $63.30 | 21,900 |
| 2012-04-03 | $14.36 | $63.65 | 18,075 |
| 2012-04-02 | $14.44 | $64.01 | 12,975 |
| 2012-03-30 | $14.48 | $64.19 | 23,025 |
| 2012-03-29 | $14.28 | $63.30 | 6,250 |
| 2012-03-28 | $14.36 | $63.65 | 29,750 |
| 2012-03-27 | $14.52 | $64.36 | 30,075 |
| 2012-03-26 | $14.36 | $63.65 | 34,225 |
| 2012-03-23 | $14.40 | $63.83 | 25,400 |
| 2012-03-22 | $14.28 | $63.30 | 19,000 |
| 2012-03-21 | $14.40 | $63.83 | 15,475 |
| 2012-03-20 | $14.44 | $64.01 | 22,900 |
| 2012-03-19 | $14.32 | $63.48 | 14,250 |
| 2012-03-16 | $14.44 | $64.01 | 11,450 |
| 2012-03-15 | $14.44 | $64.01 | 19,725 |
| 2012-03-14 | $14.36 | $63.65 | 16,850 |
| 2012-03-13 | $14.44 | $64.01 | 40,450 |
| 2012-03-12 | $14.52 | $62.55 | 40,600 |
| 2012-03-09 | $14.60 | $62.90 | 19,975 |
| 2012-03-08 | $14.52 | $62.55 | 19,875 |
| 2012-03-07 | $14.40 | $62.04 | 27,050 |
| 2012-03-06 | $14.28 | $61.52 | 40,875 |
| 2012-03-05 | $14.52 | $62.55 | 48,075 |
| 2012-03-02 | $14.60 | $62.90 | 57,725 |
| 2012-03-01 | $14.56 | $62.73 | 72,250 |
| 2012-02-29 | $14.40 | $62.04 | 68,700 |
| 2012-02-28 | $14.32 | $61.69 | 37,650 |
| 2012-02-27 | $14.24 | $61.35 | 32,875 |
| 2012-02-24 | $14.24 | $61.35 | 43,025 |
| 2012-02-23 | $14.24 | $61.35 | 45,050 |
| 2012-02-22 | $14.16 | $61.00 | 41,575 |
| 2012-02-21 | $14.04 | $60.49 | 31,775 |
| 2012-02-17 | $14.16 | $61.00 | 27,000 |
| 2012-02-16 | $14.08 | $60.66 | 21,675 |
| 2012-02-15 | $13.96 | $60.14 | 32,625 |
| 2012-02-14 | $13.92 | $59.97 | 60,275 |
| 2012-02-13 | $14.00 | $60.31 | 25,750 |
| 2012-02-10 | $14.04 | $60.49 | 33,200 |
| 2012-02-09 | $14.16 | $61.00 | 17,200 |
| 2012-02-08 | $14.16 | $61.00 | 40,500 |
| 2012-02-07 | $14.12 | $60.83 | 29,250 |
| 2012-02-06 | $14.08 | $60.66 | 58,525 |
| 2012-02-03 | $13.96 | $60.14 | 51,300 |
| 2012-02-02 | $13.92 | $59.97 | 30,550 |
| 2012-02-01 | $13.92 | $59.97 | 39,075 |
| 2012-01-31 | $13.76 | $59.28 | 22,275 |
| 2012-01-30 | $13.68 | $58.94 | 40,500 |
| 2012-01-27 | $13.72 | $59.11 | 54,000 |
| 2012-01-26 | $13.72 | $59.11 | 86,525 |
| 2012-01-25 | $13.76 | $59.28 | 54,725 |
| 2012-01-24 | $13.68 | $58.94 | 50,950 |
| 2012-01-23 | $13.64 | $58.76 | 42,650 |
| 2012-01-20 | $13.52 | $58.25 | 29,550 |
| 2012-01-19 | $13.48 | $58.07 | 29,625 |
| 2012-01-18 | $13.48 | $58.07 | 28,800 |
| 2012-01-17 | $13.36 | $57.56 | 27,200 |
| 2012-01-13 | $13.40 | $57.73 | 60,425 |
| 2012-01-12 | $13.48 | $58.07 | 54,475 |
| 2012-01-11 | $13.44 | $57.90 | 182,625 |
| 2012-01-10 | $13.44 | $57.90 | 160,425 |
| 2012-01-09 | $13.32 | $57.38 | 140,975 |
| 2012-01-06 | $13.40 | $57.73 | 200,575 |
| 2012-01-05 | $13.44 | $57.90 | 26,450 |
| 2012-01-04 | $13.40 | $57.73 | 44,100 |
| 2012-01-03 | $13.52 | $58.25 | 48,275 |