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
- 1987-04-08 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 | $14.95 | $32.53 | 1,500 |
| 2012-12-28 | $14.74 | $32.07 | 3,500 |
| 2012-12-27 | $15.00 | $32.64 | 5,800 |
| 2012-12-26 | $15.34 | $33.38 | 1,500 |
| 2012-12-24 | $15.50 | $33.72 | 300 |
| 2012-12-21 | $15.77 | $34.31 | 44,400 |
| 2012-12-20 | $16.05 | $34.92 | 6,000 |
| 2012-12-19 | $15.96 | $34.73 | 2,700 |
| 2012-12-18 | $15.54 | $33.81 | 6,500 |
| 2012-12-17 | $14.98 | $32.59 | 11,500 |
| 2012-12-14 | $14.82 | $32.24 | 7,700 |
| 2012-12-13 | $14.88 | $32.38 | 6,600 |
| 2012-12-12 | $15.05 | $32.75 | 2,200 |
| 2012-12-11 | $15.37 | $33.44 | 8,400 |
| 2012-12-10 | $15.19 | $33.05 | 4,400 |
| 2012-12-07 | $14.69 | $31.96 | 8,400 |
| 2012-12-06 | $14.97 | $32.57 | 7,000 |
| 2012-12-05 | $14.57 | $31.70 | 2,000 |
| 2012-12-04 | $14.59 | $31.74 | 15,300 |
| 2012-12-03 | $14.68 | $31.94 | 23,200 |
| 2012-11-30 | $15.38 | $33.46 | 15,000 |
| 2012-11-29 | $16.35 | $35.57 | 8,200 |
| 2012-11-28 | $16.20 | $35.25 | 25,400 |
| 2012-11-27 | $19.21 | $37.01 | 58,000 |
| 2012-11-26 | $19.25 | $37.09 | 61,500 |
| 2012-11-23 | $18.78 | $36.18 | 13,800 |
| 2012-11-21 | $18.63 | $35.89 | 24,400 |
| 2012-11-20 | $18.55 | $35.74 | 10,500 |
| 2012-11-19 | $18.52 | $35.68 | 4,900 |
| 2012-11-16 | $18.20 | $35.06 | 6,400 |
| 2012-11-15 | $18.20 | $35.06 | 3,600 |
| 2012-11-14 | $18.15 | $34.97 | 4,300 |
| 2012-11-13 | $18.32 | $35.30 | 19,000 |
| 2012-11-12 | $18.39 | $35.43 | 4,500 |
| 2012-11-09 | $17.99 | $34.66 | 2,300 |
| 2012-11-08 | $17.60 | $33.91 | 1,200 |
| 2012-11-07 | $17.68 | $34.06 | 2,400 |
| 2012-11-06 | $18.06 | $34.79 | 800 |
| 2012-11-05 | $18.25 | $35.16 | 900 |
| 2012-11-02 | $18.10 | $34.87 | 1,100 |
| 2012-11-01 | $18.25 | $35.16 | 2,400 |
| 2012-10-31 | $18.27 | $35.20 | 700 |
| 2012-10-26 | $18.08 | $34.83 | 2,000 |
| 2012-10-25 | $17.51 | $33.73 | 2,200 |
| 2012-10-24 | $17.81 | $34.31 | 300 |
| 2012-10-23 | $18.24 | $35.14 | 4,700 |
| 2012-10-22 | $18.31 | $35.28 | 4,300 |
| 2012-10-19 | $17.64 | $33.99 | 2,600 |
| 2012-10-18 | $18.21 | $35.08 | 1,300 |
| 2012-10-17 | $18.30 | $35.26 | 6,200 |
| 2012-10-16 | $18.80 | $36.22 | 5,600 |
| 2012-10-15 | $18.54 | $35.72 | 2,300 |
| 2012-10-12 | $18.10 | $34.87 | 1,900 |
| 2012-10-11 | $18.26 | $35.18 | 2,900 |
| 2012-10-10 | $18.35 | $35.35 | 3,200 |
| 2012-10-09 | $18.43 | $35.51 | 6,600 |
| 2012-10-08 | $18.43 | $35.51 | 1,800 |
| 2012-10-05 | $18.46 | $35.56 | 1,800 |
| 2012-10-04 | $18.75 | $36.12 | 2,200 |
| 2012-10-03 | $18.34 | $35.33 | 2,500 |
| 2012-10-02 | $18.81 | $36.24 | 2,500 |
| 2012-10-01 | $18.89 | $36.39 | 700 |
| 2012-09-28 | $18.44 | $35.53 | 4,500 |
| 2012-09-27 | $18.13 | $34.93 | 2,100 |
| 2012-09-26 | $17.95 | $34.58 | 5,100 |
| 2012-09-25 | $17.17 | $33.08 | 3,500 |
| 2012-09-24 | $17.34 | $33.41 | 4,400 |
| 2012-09-21 | $17.40 | $33.52 | 8,400 |
| 2012-09-20 | $16.84 | $32.44 | 500 |
| 2012-09-19 | $16.96 | $32.68 | 2,500 |
| 2012-09-18 | $17.37 | $33.46 | 1,800 |
| 2012-09-17 | $17.19 | $33.12 | 2,700 |
| 2012-09-14 | $17.12 | $32.98 | 3,600 |
| 2012-09-13 | $16.90 | $32.56 | 5,700 |
| 2012-09-12 | $16.68 | $32.14 | 500 |
| 2012-09-11 | $16.69 | $32.15 | 3,200 |
| 2012-09-10 | $16.30 | $31.40 | 2,400 |
| 2012-09-07 | $16.29 | $31.38 | 1,100 |
| 2012-09-06 | $16.30 | $31.40 | 4,800 |
| 2012-09-05 | $15.97 | $30.77 | 34,400 |
| 2012-09-04 | $16.50 | $31.79 | 900 |
| 2012-08-31 | $16.40 | $31.60 | 700 |
| 2012-08-30 | $16.05 | $30.92 | 1,000 |
| 2012-08-29 | $16.54 | $31.87 | 1,000 |
| 2012-08-28 | $16.65 | $32.08 | 4,300 |
| 2012-08-27 | $16.09 | $31.00 | 1,300 |
| 2012-08-24 | $16.12 | $31.06 | 300 |
| 2012-08-23 | $15.53 | $29.92 | 600 |
| 2012-08-22 | $15.40 | $29.67 | 100 |
| 2012-08-21 | $16.01 | $30.84 | 800 |
| 2012-08-20 | $16.29 | $31.38 | 800 |
| 2012-08-17 | $16.30 | $31.40 | 3,100 |
| 2012-08-16 | $16.01 | $30.84 | 2,100 |
| 2012-08-15 | $16.02 | $30.86 | 5,100 |
| 2012-08-14 | $16.28 | $31.36 | 200 |
| 2012-08-13 | $16.34 | $31.48 | 700 |
| 2012-08-10 | $16.26 | $31.33 | 1,400 |
| 2012-08-09 | $16.04 | $30.90 | 600 |
| 2012-08-08 | $15.87 | $30.58 | 1,700 |
| 2012-08-07 | $16.08 | $30.98 | 2,500 |
| 2012-08-06 | $16.08 | $30.98 | 2,400 |
| 2012-08-03 | $15.84 | $30.52 | 4,300 |
| 2012-08-02 | $15.37 | $29.61 | 7,400 |
| 2012-08-01 | $15.77 | $30.38 | 3,400 |
| 2012-07-31 | $16.24 | $31.29 | 600 |
| 2012-07-30 | $16.00 | $30.83 | 1,200 |
| 2012-07-27 | $16.08 | $30.98 | 1,000 |
| 2012-07-26 | $15.99 | $30.81 | 700 |
| 2012-07-25 | $15.83 | $30.50 | 1,600 |
| 2012-07-24 | $15.89 | $30.61 | 1,900 |
| 2012-07-23 | $16.18 | $31.17 | 1,700 |
| 2012-07-20 | $16.57 | $31.92 | 2,900 |
| 2012-07-19 | $16.72 | $32.21 | 700 |
| 2012-07-18 | $16.91 | $32.58 | 1,500 |
| 2012-07-17 | $16.79 | $32.35 | 3,100 |
| 2012-07-16 | $16.27 | $31.35 | 1,300 |
| 2012-07-13 | $16.26 | $31.33 | 2,000 |
| 2012-07-12 | $15.77 | $30.38 | 2,800 |
| 2012-07-11 | $16.17 | $31.15 | 12,500 |
| 2012-07-10 | $16.54 | $31.87 | 1,600 |
| 2012-07-09 | $16.40 | $31.60 | 900 |
| 2012-07-06 | $16.43 | $31.65 | 1,500 |
| 2012-07-05 | $16.30 | $31.40 | 1,500 |
| 2012-07-03 | $16.48 | $31.75 | 2,900 |
| 2012-07-02 | $15.75 | $30.34 | 3,500 |
| 2012-06-29 | $15.69 | $30.23 | 3,800 |
| 2012-06-28 | $15.39 | $29.65 | 1,900 |
| 2012-06-27 | $15.46 | $29.79 | 1,900 |
| 2012-06-26 | $15.18 | $29.25 | 4,500 |
| 2012-06-25 | $15.16 | $29.21 | 1,200 |
| 2012-06-22 | $15.56 | $29.98 | 90,200 |
| 2012-06-21 | $14.93 | $28.76 | 3,100 |
| 2012-06-20 | $15.19 | $29.26 | 300 |
| 2012-06-19 | $15.17 | $29.23 | 7,600 |
| 2012-06-18 | $15.07 | $29.03 | 2,300 |
| 2012-06-15 | $15.12 | $29.13 | 4,900 |
| 2012-06-14 | $15.18 | $29.25 | 3,200 |
| 2012-06-13 | $15.17 | $29.23 | 9,100 |
| 2012-06-12 | $15.11 | $29.11 | 10,700 |
| 2012-06-11 | $14.91 | $28.73 | 14,900 |
| 2012-06-08 | $15.16 | $29.21 | 700 |
| 2012-06-07 | $15.10 | $29.09 | 2,000 |
| 2012-06-06 | $15.07 | $29.03 | 2,500 |
| 2012-06-05 | $14.75 | $28.42 | 1,300 |
| 2012-06-04 | $14.80 | $28.51 | 6,800 |
| 2012-06-01 | $14.75 | $28.42 | 3,400 |
| 2012-05-31 | $15.13 | $29.15 | 2,200 |
| 2012-05-30 | $15.14 | $29.17 | 900 |
| 2012-05-29 | $15.38 | $29.63 | 600 |
| 2012-05-25 | $15.16 | $29.21 | 900 |
| 2012-05-24 | $15.30 | $29.48 | 2,800 |
| 2012-05-23 | $15.16 | $29.21 | 3,800 |
| 2012-05-22 | $15.27 | $29.42 | 2,500 |
| 2012-05-21 | $15.50 | $29.86 | 1,400 |
| 2012-05-18 | $15.31 | $29.50 | 2,600 |
| 2012-05-17 | $15.27 | $29.42 | 1,900 |
| 2012-05-16 | $15.27 | $29.42 | 1,100 |
| 2012-05-15 | $15.39 | $29.65 | 1,400 |
| 2012-05-14 | $15.40 | $29.67 | 1,600 |
| 2012-05-11 | $15.25 | $29.38 | 1,300 |
| 2012-05-10 | $15.40 | $29.67 | 400 |
| 2012-05-09 | $15.40 | $29.67 | 1,500 |
| 2012-05-08 | $15.44 | $29.75 | 1,000 |
| 2012-05-07 | $15.41 | $29.69 | 400 |
| 2012-05-04 | $15.37 | $29.61 | 2,000 |
| 2012-05-03 | $15.46 | $29.79 | 2,700 |
| 2012-05-02 | $15.67 | $30.19 | 1,600 |
| 2012-05-01 | $15.60 | $30.05 | 1,800 |
| 2012-04-30 | $15.90 | $30.63 | 3,100 |
| 2012-04-27 | $16.19 | $31.19 | 900 |
| 2012-04-26 | $16.15 | $31.11 | 500 |
| 2012-04-25 | $16.21 | $31.23 | 1,600 |
| 2012-04-24 | $15.81 | $30.46 | 1,600 |
| 2012-04-23 | $15.47 | $29.80 | 2,300 |
| 2012-04-20 | $16.02 | $30.86 | 8,100 |
| 2012-04-19 | $15.26 | $29.40 | 1,100 |
| 2012-04-18 | $15.42 | $29.71 | 1,600 |
| 2012-04-17 | $15.73 | $30.31 | 800 |
| 2012-04-16 | $15.54 | $29.94 | 4,200 |
| 2012-04-13 | $15.37 | $29.61 | 700 |
| 2012-04-12 | $15.69 | $30.23 | 2,800 |
| 2012-04-11 | $15.69 | $30.23 | 1,600 |
| 2012-04-10 | $15.26 | $29.40 | 3,000 |
| 2012-04-09 | $15.38 | $29.63 | 1,300 |
| 2012-04-05 | $15.72 | $30.29 | 4,200 |
| 2012-04-04 | $15.61 | $30.07 | 2,800 |
| 2012-04-03 | $15.62 | $30.09 | 1,800 |
| 2012-04-02 | $15.73 | $30.31 | 4,900 |
| 2012-03-30 | $15.34 | $29.55 | 4,800 |
| 2012-03-29 | $15.26 | $29.40 | 2,600 |
| 2012-03-28 | $15.13 | $29.15 | 1,900 |
| 2012-03-27 | $15.29 | $29.46 | 3,500 |
| 2012-03-26 | $15.40 | $29.67 | 2,700 |
| 2012-03-23 | $15.34 | $29.55 | 2,600 |
| 2012-03-22 | $15.27 | $29.42 | 800 |
| 2012-03-21 | $15.47 | $29.80 | 3,500 |
| 2012-03-20 | $15.41 | $29.69 | 1,800 |
| 2012-03-19 | $15.65 | $30.15 | 2,200 |
| 2012-03-16 | $15.58 | $30.02 | 4,100 |
| 2012-03-15 | $15.41 | $29.69 | 1,700 |
| 2012-03-14 | $15.36 | $29.59 | 800 |
| 2012-03-13 | $15.45 | $29.77 | 2,300 |
| 2012-03-12 | $15.17 | $29.23 | 500 |
| 2012-03-09 | $15.00 | $28.90 | 900 |
| 2012-03-08 | $15.07 | $29.03 | 500 |
| 2012-03-07 | $14.96 | $28.82 | 3,900 |
| 2012-03-06 | $14.75 | $28.42 | 1,400 |
| 2012-03-05 | $14.98 | $28.86 | 18,100 |
| 2012-03-02 | $14.86 | $28.63 | 4,900 |
| 2012-03-01 | $14.98 | $28.86 | 1,400 |
| 2012-02-29 | $14.81 | $28.53 | 4,200 |
| 2012-02-28 | $14.99 | $28.88 | 2,200 |
| 2012-02-27 | $14.92 | $28.74 | 2,700 |
| 2012-02-24 | $15.00 | $28.90 | 1,300 |
| 2012-02-23 | $15.23 | $29.34 | 3,500 |
| 2012-02-22 | $14.98 | $28.86 | 10,400 |
| 2012-02-21 | $15.47 | $29.80 | 800 |
| 2012-02-17 | $15.60 | $30.05 | 900 |
| 2012-02-16 | $15.74 | $30.32 | 1,900 |
| 2012-02-15 | $15.37 | $29.61 | 300 |
| 2012-02-14 | $15.42 | $29.71 | 2,300 |
| 2012-02-13 | $15.85 | $30.54 | 600 |
| 2012-02-10 | $15.61 | $30.07 | 300 |
| 2012-02-09 | $15.60 | $30.05 | 600 |
| 2012-02-08 | $15.65 | $30.15 | 200 |
| 2012-02-07 | $15.64 | $30.13 | 1,000 |
| 2012-02-06 | $16.19 | $31.19 | 1,600 |
| 2012-02-03 | $16.16 | $31.13 | 4,400 |
| 2012-02-02 | $16.03 | $30.88 | 900 |
| 2012-02-01 | $16.19 | $31.19 | 7,200 |
| 2012-01-31 | $15.93 | $30.69 | 4,400 |
| 2012-01-30 | $15.84 | $30.52 | 8,400 |
| 2012-01-27 | $16.09 | $31.00 | 15,300 |
| 2012-01-26 | $16.01 | $30.84 | 1,200 |
| 2012-01-25 | $16.25 | $31.31 | 600 |
| 2012-01-24 | $15.74 | $30.32 | 4,200 |
| 2012-01-23 | $15.56 | $29.98 | 700 |
| 2012-01-20 | $15.85 | $30.54 | 1,500 |
| 2012-01-19 | $15.82 | $30.48 | 300 |
| 2012-01-18 | $16.03 | $30.88 | 1,100 |
| 2012-01-17 | $15.60 | $30.05 | 2,400 |
| 2012-01-13 | $15.61 | $30.07 | 1,100 |
| 2012-01-12 | $15.91 | $30.65 | 300 |
| 2012-01-11 | $15.86 | $30.56 | 3,400 |
| 2012-01-10 | $15.93 | $30.69 | 3,600 |
| 2012-01-09 | $15.99 | $30.81 | 1,600 |
| 2012-01-06 | $15.98 | $30.79 | 3,200 |
| 2012-01-05 | $15.90 | $30.63 | 8,100 |
| 2012-01-04 | $16.13 | $31.08 | 2,100 |
| 2012-01-03 | $16.27 | $31.35 | 11,000 |