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
- 1999-10-19 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 | $19.45 | $30.26 | 3,600 |
| 2012-12-28 | $18.25 | $28.39 | 0 |
| 2012-12-27 | $18.25 | $28.39 | 1,100 |
| 2012-12-26 | $18.72 | $29.12 | 0 |
| 2012-12-24 | $18.72 | $29.12 | 0 |
| 2012-12-21 | $18.72 | $29.12 | 700 |
| 2012-12-20 | $18.72 | $29.12 | 400 |
| 2012-12-19 | $18.95 | $29.48 | 200 |
| 2012-12-18 | $19.38 | $30.15 | 700 |
| 2012-12-17 | $18.83 | $29.29 | 1,800 |
| 2012-12-14 | $19.39 | $30.16 | 300 |
| 2012-12-13 | $19.36 | $30.12 | 300 |
| 2012-12-12 | $19.33 | $30.07 | 2,400 |
| 2012-12-11 | $19.60 | $30.15 | 1,000 |
| 2012-12-10 | $18.50 | $28.45 | 1,600 |
| 2012-12-07 | $18.66 | $28.70 | 500 |
| 2012-12-06 | $18.65 | $28.69 | 200 |
| 2012-12-05 | $18.75 | $28.84 | 100 |
| 2012-12-04 | $18.70 | $28.76 | 300 |
| 2012-12-03 | $18.76 | $28.85 | 1,400 |
| 2012-11-30 | $18.65 | $28.69 | 1,800 |
| 2012-11-29 | $18.79 | $28.90 | 0 |
| 2012-11-28 | $18.79 | $28.90 | 800 |
| 2012-11-27 | $18.70 | $28.76 | 2,600 |
| 2012-11-26 | $18.70 | $28.76 | 1,100 |
| 2012-11-23 | $18.77 | $28.87 | 300 |
| 2012-11-21 | $19.18 | $29.50 | 100 |
| 2012-11-20 | $17.69 | $27.21 | 100 |
| 2012-11-19 | $17.55 | $26.99 | 700 |
| 2012-11-16 | $17.67 | $27.18 | 0 |
| 2012-11-15 | $17.67 | $27.18 | 700 |
| 2012-11-14 | $18.00 | $27.69 | 0 |
| 2012-11-13 | $18.00 | $27.69 | 1,200 |
| 2012-11-12 | $18.15 | $27.92 | 2,300 |
| 2012-11-09 | $18.30 | $28.15 | 0 |
| 2012-11-08 | $18.30 | $28.15 | 200 |
| 2012-11-07 | $18.31 | $28.16 | 300 |
| 2012-11-06 | $18.37 | $28.25 | 0 |
| 2012-11-05 | $18.37 | $28.25 | 400 |
| 2012-11-02 | $18.66 | $28.70 | 0 |
| 2012-11-01 | $18.66 | $28.70 | 1,200 |
| 2012-10-31 | $18.25 | $28.07 | 0 |
| 2012-10-26 | $18.25 | $28.07 | 200 |
| 2012-10-25 | $18.28 | $28.12 | 800 |
| 2012-10-24 | $18.25 | $28.07 | 1,200 |
| 2012-10-23 | $18.09 | $27.82 | 400 |
| 2012-10-22 | $17.98 | $27.66 | 1,700 |
| 2012-10-19 | $18.19 | $27.98 | 3,300 |
| 2012-10-18 | $18.19 | $27.98 | 900 |
| 2012-10-17 | $18.46 | $28.39 | 5,700 |
| 2012-10-16 | $18.55 | $28.53 | 3,100 |
| 2012-10-15 | $18.81 | $28.93 | 500 |
| 2012-10-12 | $19.09 | $29.36 | 600 |
| 2012-10-11 | $18.73 | $28.81 | 6,000 |
| 2012-10-10 | $18.63 | $28.65 | 5,300 |
| 2012-10-09 | $19.33 | $29.73 | 3,100 |
| 2012-10-08 | $19.78 | $30.42 | 1,900 |
| 2012-10-05 | $19.43 | $29.89 | 300 |
| 2012-10-04 | $19.84 | $30.52 | 300 |
| 2012-10-03 | $19.21 | $29.55 | 4,300 |
| 2012-10-02 | $19.80 | $30.45 | 1,300 |
| 2012-10-01 | $19.50 | $29.99 | 3,100 |
| 2012-09-28 | $19.25 | $29.61 | 6,000 |
| 2012-09-27 | $19.05 | $29.30 | 3,300 |
| 2012-09-26 | $18.97 | $29.18 | 2,200 |
| 2012-09-25 | $18.79 | $28.90 | 700 |
| 2012-09-24 | $18.61 | $28.62 | 1,000 |
| 2012-09-21 | $19.00 | $29.22 | 4,300 |
| 2012-09-20 | $18.66 | $28.70 | 600 |
| 2012-09-19 | $18.57 | $28.56 | 0 |
| 2012-09-18 | $18.57 | $28.56 | 0 |
| 2012-09-17 | $18.57 | $28.56 | 3,000 |
| 2012-09-14 | $18.13 | $27.89 | 800 |
| 2012-09-13 | $18.73 | $28.81 | 2,300 |
| 2012-09-12 | $18.92 | $29.10 | 1,700 |
| 2012-09-11 | $19.12 | $29.07 | 600 |
| 2012-09-10 | $19.18 | $29.16 | 3,700 |
| 2012-09-07 | $19.33 | $29.39 | 500 |
| 2012-09-06 | $19.45 | $29.57 | 5,600 |
| 2012-09-05 | $19.60 | $29.80 | 3,800 |
| 2012-09-04 | $19.66 | $29.89 | 0 |
| 2012-08-31 | $19.66 | $29.89 | 100 |
| 2012-08-30 | $19.66 | $29.89 | 5,400 |
| 2012-08-29 | $19.52 | $29.68 | 0 |
| 2012-08-28 | $19.52 | $29.68 | 200 |
| 2012-08-27 | $19.45 | $29.57 | 1,400 |
| 2012-08-24 | $19.74 | $30.01 | 200 |
| 2012-08-23 | $19.52 | $29.68 | 4,000 |
| 2012-08-22 | $19.32 | $29.37 | 100 |
| 2012-08-21 | $19.30 | $29.34 | 600 |
| 2012-08-20 | $19.35 | $29.42 | 1,900 |
| 2012-08-17 | $19.15 | $29.12 | 200 |
| 2012-08-16 | $19.53 | $29.69 | 300 |
| 2012-08-15 | $19.65 | $29.88 | 0 |
| 2012-08-14 | $19.65 | $29.88 | 400 |
| 2012-08-13 | $18.95 | $28.81 | 2,400 |
| 2012-08-10 | $19.60 | $29.80 | 900 |
| 2012-08-09 | $19.29 | $29.33 | 0 |
| 2012-08-08 | $19.29 | $29.33 | 1,300 |
| 2012-08-07 | $19.22 | $29.22 | 700 |
| 2012-08-06 | $18.91 | $28.75 | 0 |
| 2012-08-03 | $18.91 | $28.75 | 600 |
| 2012-08-02 | $19.23 | $29.24 | 1,500 |
| 2012-08-01 | $19.25 | $29.27 | 1,500 |
| 2012-07-31 | $19.43 | $29.54 | 600 |
| 2012-07-30 | $19.56 | $29.74 | 0 |
| 2012-07-27 | $19.56 | $29.74 | 0 |
| 2012-07-26 | $19.56 | $29.74 | 200 |
| 2012-07-25 | $19.59 | $29.78 | 0 |
| 2012-07-24 | $19.59 | $29.78 | 0 |
| 2012-07-23 | $19.59 | $29.78 | 2,900 |
| 2012-07-20 | $19.70 | $29.95 | 0 |
| 2012-07-19 | $19.70 | $29.95 | 0 |
| 2012-07-18 | $19.70 | $29.95 | 500 |
| 2012-07-17 | $19.80 | $30.10 | 200 |
| 2012-07-16 | $19.55 | $29.72 | 900 |
| 2012-07-13 | $19.52 | $29.68 | 1,200 |
| 2012-07-12 | $19.28 | $29.31 | 0 |
| 2012-07-11 | $19.28 | $29.31 | 300 |
| 2012-07-10 | $19.03 | $28.93 | 200 |
| 2012-07-09 | $19.63 | $29.85 | 400 |
| 2012-07-06 | $19.59 | $29.78 | 1,100 |
| 2012-07-05 | $19.90 | $30.26 | 3,000 |
| 2012-07-03 | $19.88 | $30.23 | 2,200 |
| 2012-07-02 | $19.50 | $29.65 | 2,500 |
| 2012-06-29 | $19.00 | $28.89 | 4,200 |
| 2012-06-28 | $18.53 | $28.17 | 600 |
| 2012-06-27 | $18.88 | $28.71 | 300 |
| 2012-06-26 | $19.10 | $29.04 | 0 |
| 2012-06-25 | $19.10 | $29.04 | 0 |
| 2012-06-22 | $19.10 | $29.04 | 0 |
| 2012-06-21 | $19.10 | $29.04 | 0 |
| 2012-06-20 | $19.10 | $29.04 | 0 |
| 2012-06-19 | $19.10 | $29.04 | 0 |
| 2012-06-18 | $19.10 | $29.04 | 100 |
| 2012-06-15 | $18.95 | $28.81 | 0 |
| 2012-06-14 | $18.95 | $28.81 | 0 |
| 2012-06-13 | $18.95 | $28.81 | 0 |
| 2012-06-12 | $18.95 | $28.48 | 2,000 |
| 2012-06-11 | $19.75 | $29.68 | 400 |
| 2012-06-08 | $19.75 | $29.68 | 2,600 |
| 2012-06-07 | $19.25 | $28.93 | 700 |
| 2012-06-06 | $19.24 | $28.91 | 1,400 |
| 2012-06-05 | $19.75 | $29.68 | 1,200 |
| 2012-06-04 | $19.00 | $28.55 | 300 |
| 2012-06-01 | $19.23 | $28.90 | 300 |
| 2012-05-31 | $19.50 | $29.30 | 600 |
| 2012-05-30 | $19.45 | $29.23 | 200 |
| 2012-05-29 | $19.80 | $29.75 | 300 |
| 2012-05-25 | $19.65 | $29.53 | 0 |
| 2012-05-24 | $19.65 | $29.53 | 300 |
| 2012-05-23 | $19.60 | $29.45 | 1,700 |
| 2012-05-22 | $18.51 | $27.82 | 0 |
| 2012-05-21 | $18.51 | $27.82 | 400 |
| 2012-05-18 | $19.45 | $29.23 | 0 |
| 2012-05-17 | $19.45 | $29.23 | 0 |
| 2012-05-16 | $19.45 | $29.23 | 500 |
| 2012-05-15 | $18.75 | $28.18 | 0 |
| 2012-05-14 | $18.75 | $28.18 | 2,000 |
| 2012-05-11 | $18.11 | $27.21 | 300 |
| 2012-05-10 | $18.35 | $27.58 | 2,900 |
| 2012-05-09 | $18.61 | $27.97 | 6,600 |
| 2012-05-08 | $18.64 | $28.01 | 300 |
| 2012-05-07 | $19.12 | $28.73 | 700 |
| 2012-05-04 | $18.78 | $28.22 | 7,000 |
| 2012-05-03 | $19.00 | $28.55 | 0 |
| 2012-05-02 | $19.00 | $28.55 | 1,200 |
| 2012-05-01 | $18.75 | $28.18 | 0 |
| 2012-04-30 | $18.75 | $28.18 | 300 |
| 2012-04-27 | $18.90 | $28.40 | 100 |
| 2012-04-26 | $18.76 | $28.19 | 0 |
| 2012-04-25 | $18.76 | $28.19 | 300 |
| 2012-04-24 | $18.70 | $28.10 | 3,400 |
| 2012-04-23 | $18.78 | $28.22 | 1,400 |
| 2012-04-20 | $19.25 | $28.93 | 300 |
| 2012-04-19 | $18.90 | $28.40 | 500 |
| 2012-04-18 | $19.49 | $29.29 | 0 |
| 2012-04-17 | $19.49 | $29.29 | 1,100 |
| 2012-04-16 | $18.90 | $28.40 | 100 |
| 2012-04-13 | $18.91 | $28.42 | 0 |
| 2012-04-12 | $18.91 | $28.42 | 200 |
| 2012-04-11 | $19.44 | $29.21 | 1,900 |
| 2012-04-10 | $18.89 | $28.39 | 900 |
| 2012-04-09 | $19.99 | $30.04 | 0 |
| 2012-04-05 | $19.99 | $30.04 | 0 |
| 2012-04-04 | $19.99 | $30.04 | 1,300 |
| 2012-04-03 | $19.83 | $29.80 | 2,300 |
| 2012-04-02 | $19.60 | $29.45 | 2,300 |
| 2012-03-30 | $19.44 | $29.21 | 3,200 |
| 2012-03-29 | $18.62 | $27.98 | 200 |
| 2012-03-28 | $18.71 | $28.12 | 500 |
| 2012-03-27 | $19.45 | $29.23 | 0 |
| 2012-03-26 | $19.45 | $29.23 | 0 |
| 2012-03-23 | $19.45 | $29.23 | 1,600 |
| 2012-03-22 | $18.96 | $28.49 | 0 |
| 2012-03-21 | $18.96 | $28.49 | 1,000 |
| 2012-03-20 | $19.45 | $29.23 | 600 |
| 2012-03-19 | $19.72 | $29.63 | 0 |
| 2012-03-16 | $19.72 | $29.63 | 800 |
| 2012-03-15 | $19.84 | $29.81 | 100 |
| 2012-03-14 | $19.19 | $28.84 | 600 |
| 2012-03-13 | $19.90 | $29.90 | 1,000 |
| 2012-03-12 | $19.20 | $28.52 | 3,400 |
| 2012-03-09 | $18.95 | $28.15 | 100 |
| 2012-03-08 | $18.70 | $27.78 | 900 |
| 2012-03-07 | $19.00 | $28.23 | 100 |
| 2012-03-06 | $18.58 | $27.60 | 900 |
| 2012-03-05 | $18.69 | $27.76 | 100 |
| 2012-03-02 | $18.64 | $27.69 | 700 |
| 2012-03-01 | $19.00 | $28.23 | 300 |
| 2012-02-29 | $18.71 | $27.79 | 1,800 |
| 2012-02-28 | $18.71 | $27.79 | 1,800 |
| 2012-02-27 | $18.60 | $27.63 | 1,400 |
| 2012-02-24 | $18.79 | $27.91 | 3,600 |
| 2012-02-23 | $18.92 | $28.11 | 3,900 |
| 2012-02-22 | $18.60 | $27.63 | 2,600 |
| 2012-02-21 | $19.00 | $28.23 | 300 |
| 2012-02-17 | $20.21 | $30.02 | 5,100 |
| 2012-02-16 | $20.06 | $29.80 | 2,600 |
| 2012-02-15 | $20.46 | $30.39 | 5,600 |
| 2012-02-14 | $20.54 | $30.51 | 3,800 |
| 2012-02-13 | $20.01 | $29.73 | 1,000 |
| 2012-02-10 | $20.63 | $30.65 | 0 |
| 2012-02-09 | $20.63 | $30.65 | 500 |
| 2012-02-08 | $20.00 | $29.71 | 700 |
| 2012-02-07 | $19.76 | $29.35 | 7,100 |
| 2012-02-06 | $19.23 | $28.57 | 3,700 |
| 2012-02-03 | $19.00 | $28.23 | 2,000 |
| 2012-02-02 | $18.75 | $27.85 | 4,000 |
| 2012-02-01 | $18.50 | $27.48 | 1,400 |
| 2012-01-31 | $18.50 | $27.48 | 3,400 |
| 2012-01-30 | $18.39 | $27.32 | 1,000 |
| 2012-01-27 | $17.93 | $26.64 | 0 |
| 2012-01-26 | $17.93 | $26.64 | 200 |
| 2012-01-25 | $17.75 | $26.37 | 300 |
| 2012-01-24 | $18.10 | $26.89 | 0 |
| 2012-01-23 | $18.10 | $26.89 | 500 |
| 2012-01-20 | $18.08 | $26.86 | 0 |
| 2012-01-19 | $18.08 | $26.86 | 200 |
| 2012-01-18 | $18.11 | $26.90 | 600 |
| 2012-01-17 | $17.86 | $26.53 | 300 |
| 2012-01-13 | $17.97 | $26.70 | 0 |
| 2012-01-12 | $17.97 | $26.70 | 1,700 |
| 2012-01-11 | $17.97 | $26.70 | 2,300 |
| 2012-01-10 | $17.88 | $26.56 | 1,400 |
| 2012-01-09 | $17.65 | $26.22 | 100 |
| 2012-01-06 | $17.51 | $26.01 | 400 |
| 2012-01-05 | $17.80 | $26.44 | 500 |
| 2012-01-04 | $17.82 | $26.47 | 400 |
| 2012-01-03 | $17.93 | $26.64 | 1,100 |