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
- 1996-06-12 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 | $13.80 | $13.80 | 8,570 |
| 2012-12-28 | $14.00 | $14.00 | 3,110 |
| 2012-12-27 | $14.20 | $14.20 | 5,800 |
| 2012-12-26 | $15.40 | $15.40 | 8,370 |
| 2012-12-24 | $13.20 | $13.20 | 5,770 |
| 2012-12-21 | $12.60 | $12.60 | 2,180 |
| 2012-12-20 | $13.20 | $13.20 | 1,600 |
| 2012-12-19 | $13.40 | $13.40 | 3,730 |
| 2012-12-18 | $13.50 | $13.50 | 3,780 |
| 2012-12-17 | $13.60 | $13.60 | 1,660 |
| 2012-12-14 | $14.50 | $14.50 | 350 |
| 2012-12-13 | $15.20 | $15.20 | 1,600 |
| 2012-12-12 | $14.10 | $14.10 | 1,850 |
| 2012-12-11 | $14.60 | $14.60 | 6,150 |
| 2012-12-10 | $15.40 | $15.40 | 1,970 |
| 2012-12-07 | $15.40 | $15.40 | 3,870 |
| 2012-12-06 | $15.50 | $15.50 | 1,480 |
| 2012-12-05 | $15.40 | $15.40 | 1,620 |
| 2012-12-04 | $15.40 | $15.40 | 6,770 |
| 2012-12-03 | $14.40 | $14.40 | 1,400 |
| 2012-11-30 | $15.40 | $15.40 | 3,010 |
| 2012-11-29 | $15.90 | $15.90 | 2,700 |
| 2012-11-28 | $15.50 | $15.50 | 3,160 |
| 2012-11-27 | $15.70 | $15.70 | 15,410 |
| 2012-11-26 | $17.30 | $17.30 | 114,600 |
| 2012-11-23 | $13.90 | $13.90 | 0 |
| 2012-11-21 | $13.90 | $13.90 | 150 |
| 2012-11-20 | $13.50 | $13.50 | 210 |
| 2012-11-19 | $13.20 | $13.20 | 660 |
| 2012-11-16 | $13.20 | $13.20 | 960 |
| 2012-11-15 | $13.30 | $13.30 | 620 |
| 2012-11-14 | $13.90 | $13.90 | 1,880 |
| 2012-11-13 | $15.20 | $15.20 | 860 |
| 2012-11-12 | $15.30 | $15.30 | 420 |
| 2012-11-09 | $16.40 | $16.40 | 1,250 |
| 2012-11-08 | $15.20 | $15.20 | 4,100 |
| 2012-11-07 | $13.70 | $13.70 | 3,680 |
| 2012-11-06 | $14.30 | $14.30 | 3,620 |
| 2012-11-05 | $15.00 | $15.00 | 3,030 |
| 2012-11-02 | $16.20 | $16.20 | 1,010 |
| 2012-11-01 | $15.70 | $15.70 | 2,820 |
| 2012-10-31 | $16.50 | $16.50 | 890 |
| 2012-10-26 | $17.30 | $17.30 | 560 |
| 2012-10-25 | $17.50 | $17.50 | 1,380 |
| 2012-10-24 | $18.10 | $18.10 | 1,290 |
| 2012-10-23 | $18.10 | $18.10 | 380 |
| 2012-10-22 | $18.30 | $18.30 | 620 |
| 2012-10-19 | $18.70 | $18.70 | 3,140 |
| 2012-10-18 | $18.30 | $18.30 | 890 |
| 2012-10-17 | $18.50 | $18.50 | 10 |
| 2012-10-16 | $18.50 | $18.50 | 1,180 |
| 2012-10-15 | $18.20 | $18.20 | 1,170 |
| 2012-10-12 | $18.20 | $18.20 | 280 |
| 2012-10-11 | $18.90 | $18.90 | 1,160 |
| 2012-10-10 | $19.40 | $19.40 | 1,150 |
| 2012-10-09 | $18.90 | $18.90 | 1,450 |
| 2012-10-08 | $19.00 | $19.00 | 2,390 |
| 2012-10-05 | $18.70 | $18.70 | 2,160 |
| 2012-10-04 | $18.10 | $18.10 | 1,110 |
| 2012-10-03 | $18.60 | $18.60 | 1,240 |
| 2012-10-02 | $18.70 | $18.70 | 1,090 |
| 2012-10-01 | $18.70 | $18.70 | 1,800 |
| 2012-09-28 | $18.40 | $18.40 | 750 |
| 2012-09-27 | $18.40 | $18.40 | 1,460 |
| 2012-09-26 | $18.40 | $18.40 | 1,080 |
| 2012-09-25 | $18.80 | $18.80 | 2,940 |
| 2012-09-24 | $18.40 | $18.40 | 2,670 |
| 2012-09-21 | $17.70 | $17.70 | 5,230 |
| 2012-09-20 | $19.10 | $19.10 | 2,170 |
| 2012-09-19 | $18.90 | $18.90 | 3,550 |
| 2012-09-18 | $18.80 | $18.80 | 750 |
| 2012-09-17 | $19.00 | $19.00 | 470 |
| 2012-09-14 | $19.50 | $19.50 | 4,960 |
| 2012-09-13 | $18.10 | $18.10 | 2,240 |
| 2012-09-12 | $18.10 | $18.10 | 930 |
| 2012-09-11 | $19.00 | $19.00 | 1,390 |
| 2012-09-10 | $19.60 | $19.60 | 1,300 |
| 2012-09-07 | $18.10 | $18.10 | 2,010 |
| 2012-09-06 | $19.10 | $19.10 | 3,220 |
| 2012-09-05 | $17.20 | $17.20 | 700 |
| 2012-09-04 | $17.70 | $17.70 | 1,730 |
| 2012-08-31 | $17.30 | $17.30 | 11,030 |
| 2012-08-30 | $19.10 | $19.10 | 1,580 |
| 2012-08-29 | $19.50 | $19.50 | 790 |
| 2012-08-28 | $19.90 | $19.90 | 690 |
| 2012-08-27 | $19.40 | $19.40 | 1,570 |
| 2012-08-24 | $20.20 | $20.20 | 840 |
| 2012-08-23 | $19.70 | $19.70 | 200 |
| 2012-08-22 | $20.30 | $20.30 | 670 |
| 2012-08-21 | $20.50 | $20.50 | 2,230 |
| 2012-08-20 | $20.00 | $20.00 | 1,820 |
| 2012-08-17 | $19.70 | $19.70 | 4,310 |
| 2012-08-16 | $20.00 | $20.00 | 2,550 |
| 2012-08-15 | $19.90 | $19.90 | 3,350 |
| 2012-08-14 | $19.20 | $19.20 | 7,660 |
| 2012-08-13 | $20.90 | $20.90 | 260 |
| 2012-08-10 | $21.40 | $21.40 | 650 |
| 2012-08-09 | $20.30 | $20.30 | 770 |
| 2012-08-08 | $19.60 | $19.60 | 1,520 |
| 2012-08-07 | $20.80 | $20.80 | 750 |
| 2012-08-06 | $20.90 | $20.90 | 2,980 |
| 2012-08-03 | $20.50 | $20.50 | 630 |
| 2012-08-02 | $20.00 | $20.00 | 360 |
| 2012-08-01 | $20.00 | $20.00 | 370 |
| 2012-07-31 | $19.70 | $19.70 | 1,900 |
| 2012-07-30 | $19.60 | $19.60 | 610 |
| 2012-07-27 | $19.60 | $19.60 | 1,130 |
| 2012-07-26 | $20.70 | $20.70 | 1,260 |
| 2012-07-25 | $19.60 | $19.60 | 270 |
| 2012-07-24 | $19.50 | $19.50 | 3,070 |
| 2012-07-23 | $20.80 | $20.80 | 500 |
| 2012-07-20 | $21.50 | $21.50 | 840 |
| 2012-07-19 | $20.60 | $20.60 | 1,410 |
| 2012-07-18 | $21.20 | $21.20 | 860 |
| 2012-07-17 | $21.10 | $21.10 | 30 |
| 2012-07-16 | $20.60 | $20.60 | 1,330 |
| 2012-07-13 | $20.50 | $20.50 | 1,210 |
| 2012-07-12 | $21.40 | $21.40 | 1,960 |
| 2012-07-11 | $20.70 | $20.70 | 1,000 |
| 2012-07-10 | $21.30 | $21.30 | 2,410 |
| 2012-07-09 | $21.30 | $21.30 | 760 |
| 2012-07-06 | $22.20 | $22.20 | 6,110 |
| 2012-07-05 | $24.80 | $24.80 | 14,790 |
| 2012-07-03 | $20.00 | $20.00 | 2,010 |
| 2012-07-02 | $18.40 | $18.40 | 1,510 |
| 2012-06-29 | $18.40 | $18.40 | 530 |
| 2012-06-28 | $17.70 | $17.70 | 290 |
| 2012-06-27 | $17.70 | $17.70 | 170 |
| 2012-06-26 | $18.20 | $18.20 | 1,890 |
| 2012-06-25 | $18.30 | $18.30 | 1,460 |
| 2012-06-22 | $19.30 | $19.30 | 2,130 |
| 2012-06-21 | $18.80 | $18.80 | 420 |
| 2012-06-20 | $19.00 | $19.00 | 470 |
| 2012-06-19 | $19.20 | $19.20 | 850 |
| 2012-06-18 | $19.70 | $19.70 | 2,430 |
| 2012-06-15 | $19.90 | $19.90 | 2,010 |
| 2012-06-14 | $19.00 | $19.00 | 100 |
| 2012-06-13 | $19.30 | $19.30 | 1,110 |
| 2012-06-12 | $19.60 | $19.60 | 1,430 |
| 2012-06-11 | $19.00 | $19.00 | 680 |
| 2012-06-08 | $19.10 | $19.10 | 330 |
| 2012-06-07 | $19.90 | $19.90 | 810 |
| 2012-06-06 | $19.10 | $19.10 | 1,280 |
| 2012-06-05 | $19.80 | $19.80 | 750 |
| 2012-06-04 | $20.30 | $20.30 | 1,310 |
| 2012-06-01 | $19.60 | $19.60 | 720 |
| 2012-05-31 | $18.60 | $18.60 | 190 |
| 2012-05-30 | $19.90 | $19.90 | 340 |
| 2012-05-29 | $20.10 | $20.10 | 770 |
| 2012-05-25 | $19.90 | $19.90 | 1,000 |
| 2012-05-24 | $19.80 | $19.80 | 530 |
| 2012-05-23 | $19.60 | $19.60 | 290 |
| 2012-05-22 | $19.80 | $19.80 | 2,700 |
| 2012-05-21 | $20.00 | $20.00 | 920 |
| 2012-05-18 | $19.40 | $19.40 | 2,520 |
| 2012-05-17 | $19.80 | $19.80 | 4,140 |
| 2012-05-16 | $17.50 | $17.50 | 3,020 |
| 2012-05-15 | $15.90 | $15.90 | 3,600 |
| 2012-05-14 | $16.60 | $16.60 | 2,860 |
| 2012-05-11 | $17.50 | $17.50 | 2,820 |
| 2012-05-10 | $18.60 | $18.60 | 1,400 |
| 2012-05-09 | $18.70 | $18.70 | 2,400 |
| 2012-05-08 | $19.00 | $19.00 | 960 |
| 2012-05-07 | $19.20 | $19.20 | 1,400 |
| 2012-05-04 | $20.20 | $20.20 | 350 |
| 2012-05-03 | $19.80 | $19.80 | 360 |
| 2012-05-02 | $20.00 | $20.00 | 470 |
| 2012-05-01 | $19.80 | $19.80 | 1,100 |
| 2012-04-30 | $19.60 | $19.60 | 4,100 |
| 2012-04-27 | $20.50 | $20.50 | 270 |
| 2012-04-26 | $21.00 | $21.00 | 2,640 |
| 2012-04-25 | $21.30 | $21.30 | 1,510 |
| 2012-04-24 | $20.50 | $20.50 | 1,180 |
| 2012-04-23 | $21.00 | $21.00 | 1,830 |
| 2012-04-20 | $19.90 | $19.90 | 1,160 |
| 2012-04-19 | $20.00 | $20.00 | 630 |
| 2012-04-18 | $20.00 | $20.00 | 2,460 |
| 2012-04-17 | $20.80 | $20.80 | 3,180 |
| 2012-04-16 | $20.50 | $20.50 | 1,740 |
| 2012-04-13 | $19.90 | $19.90 | 2,860 |
| 2012-04-12 | $20.20 | $20.20 | 2,840 |
| 2012-04-11 | $19.50 | $19.50 | 2,020 |
| 2012-04-10 | $18.40 | $18.40 | 5,800 |
| 2012-04-09 | $19.60 | $19.60 | 3,160 |
| 2012-04-05 | $21.00 | $21.00 | 330 |
| 2012-04-04 | $21.10 | $21.10 | 5,470 |
| 2012-04-03 | $21.30 | $21.30 | 1,130 |
| 2012-04-02 | $21.60 | $21.60 | 2,060 |
| 2012-03-30 | $21.70 | $21.70 | 2,350 |
| 2012-03-29 | $21.50 | $21.50 | 2,810 |
| 2012-03-28 | $20.90 | $20.90 | 5,880 |
| 2012-03-27 | $20.10 | $20.10 | 1,340 |
| 2012-03-26 | $20.30 | $20.30 | 800 |
| 2012-03-23 | $19.60 | $19.60 | 6,780 |
| 2012-03-22 | $21.00 | $21.00 | 4,950 |
| 2012-03-21 | $20.90 | $20.90 | 4,250 |
| 2012-03-20 | $21.20 | $21.20 | 3,050 |
| 2012-03-19 | $20.90 | $20.90 | 490 |
| 2012-03-16 | $21.70 | $21.70 | 7,140 |
| 2012-03-15 | $21.30 | $21.30 | 1,030 |
| 2012-03-14 | $21.80 | $21.80 | 4,380 |
| 2012-03-13 | $22.10 | $22.10 | 930 |
| 2012-03-12 | $23.00 | $23.00 | 1,740 |
| 2012-03-09 | $22.70 | $22.70 | 1,510 |
| 2012-03-08 | $22.70 | $22.70 | 3,940 |
| 2012-03-07 | $23.40 | $23.40 | 11,720 |
| 2012-03-06 | $21.80 | $21.80 | 7,120 |
| 2012-03-05 | $20.40 | $20.40 | 2,070 |
| 2012-03-02 | $20.40 | $20.40 | 3,840 |
| 2012-03-01 | $19.50 | $19.50 | 6,040 |
| 2012-02-29 | $20.70 | $20.70 | 9,330 |
| 2012-02-28 | $21.50 | $21.50 | 2,480 |
| 2012-02-27 | $21.30 | $21.30 | 2,490 |
| 2012-02-24 | $22.20 | $22.20 | 2,470 |
| 2012-02-23 | $22.90 | $22.90 | 4,530 |
| 2012-02-22 | $22.10 | $22.10 | 5,040 |
| 2012-02-21 | $21.60 | $21.60 | 19,080 |
| 2012-02-17 | $22.90 | $22.90 | 7,320 |
| 2012-02-16 | $25.30 | $25.30 | 2,460 |
| 2012-02-15 | $25.50 | $25.50 | 4,670 |
| 2012-02-14 | $25.80 | $25.80 | 3,620 |
| 2012-02-13 | $27.20 | $27.20 | 10,160 |
| 2012-02-10 | $25.90 | $25.90 | 7,120 |
| 2012-02-09 | $24.40 | $24.40 | 9,080 |
| 2012-02-08 | $24.50 | $24.50 | 7,800 |
| 2012-02-07 | $26.00 | $26.00 | 11,430 |
| 2012-02-06 | $28.30 | $28.30 | 28,590 |
| 2012-02-03 | $23.50 | $23.50 | 19,960 |
| 2012-02-02 | $19.50 | $19.50 | 12,220 |
| 2012-02-01 | $19.10 | $19.10 | 16,200 |
| 2012-01-31 | $22.00 | $22.00 | 13,670 |
| 2012-01-30 | $23.90 | $23.90 | 16,900 |
| 2012-01-27 | $26.00 | $26.00 | 38,480 |
| 2012-01-26 | $29.50 | $29.50 | 90,990 |
| 2012-01-25 | $23.30 | $23.30 | 36,280 |
| 2012-01-24 | $17.60 | $17.60 | 4,640 |
| 2012-01-23 | $17.50 | $17.50 | 14,740 |
| 2012-01-20 | $15.90 | $15.90 | 16,230 |
| 2012-01-19 | $12.90 | $12.90 | 12,050 |
| 2012-01-18 | $11.00 | $11.00 | 1,510 |
| 2012-01-17 | $10.20 | $10.20 | 1,420 |
| 2012-01-13 | $10.70 | $10.70 | 610 |
| 2012-01-12 | $10.00 | $10.00 | 2,160 |
| 2012-01-11 | $10.90 | $10.90 | 310 |
| 2012-01-10 | $11.10 | $11.10 | 2,350 |
| 2012-01-09 | $10.60 | $10.60 | 650 |
| 2012-01-06 | $11.30 | $11.30 | 3,520 |
| 2012-01-05 | $10.80 | $10.80 | 1,940 |
| 2012-01-04 | $10.60 | $10.60 | 1,940 |
| 2012-01-03 | $11.50 | $11.50 | 4,620 |