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
- 2010-01-05 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 | $19.29 | $20.58 | 25,000 |
| 2012-12-28 | $18.76 | $20.01 | 5,000 |
| 2012-12-27 | $18.96 | $20.23 | 12,400 |
| 2012-12-26 | $19.10 | $20.38 | 12,500 |
| 2012-12-24 | $18.90 | $20.16 | 7,600 |
| 2012-12-21 | $19.09 | $20.36 | 24,800 |
| 2012-12-20 | $19.02 | $20.29 | 27,300 |
| 2012-12-19 | $19.05 | $20.32 | 7,100 |
| 2012-12-18 | $18.90 | $20.16 | 25,000 |
| 2012-12-17 | $18.37 | $19.60 | 12,300 |
| 2012-12-14 | $18.06 | $19.27 | 4,900 |
| 2012-12-13 | $18.03 | $19.23 | 76,700 |
| 2012-12-12 | $17.85 | $19.04 | 11,600 |
| 2012-12-11 | $17.33 | $18.49 | 5,400 |
| 2012-12-10 | $16.97 | $18.10 | 7,600 |
| 2012-12-07 | $17.13 | $18.27 | 3,600 |
| 2012-12-06 | $17.48 | $18.65 | 11,400 |
| 2012-12-05 | $17.55 | $18.72 | 24,500 |
| 2012-12-04 | $17.30 | $18.46 | 16,000 |
| 2012-12-03 | $16.68 | $17.79 | 8,300 |
| 2012-11-30 | $16.62 | $17.73 | 21,700 |
| 2012-11-29 | $16.72 | $17.84 | 14,700 |
| 2012-11-28 | $16.62 | $17.73 | 18,100 |
| 2012-11-27 | $16.51 | $17.61 | 14,600 |
| 2012-11-26 | $16.74 | $17.86 | 18,000 |
| 2012-11-23 | $16.25 | $17.34 | 2,600 |
| 2012-11-21 | $15.25 | $16.27 | 6,200 |
| 2012-11-20 | $15.37 | $16.40 | 4,700 |
| 2012-11-19 | $15.19 | $16.20 | 3,000 |
| 2012-11-16 | $14.85 | $15.84 | 6,700 |
| 2012-11-15 | $15.08 | $16.09 | 11,000 |
| 2012-11-14 | $15.76 | $16.81 | 3,200 |
| 2012-11-13 | $15.86 | $16.92 | 21,700 |
| 2012-11-12 | $15.63 | $16.67 | 48,200 |
| 2012-11-09 | $15.53 | $16.57 | 23,400 |
| 2012-11-08 | $15.55 | $16.59 | 8,100 |
| 2012-11-07 | $15.81 | $16.87 | 48,000 |
| 2012-11-06 | $15.98 | $17.05 | 14,200 |
| 2012-11-05 | $15.57 | $16.61 | 9,800 |
| 2012-11-02 | $15.62 | $16.66 | 12,000 |
| 2012-11-01 | $15.63 | $16.67 | 12,500 |
| 2012-10-31 | $14.91 | $15.91 | 45,300 |
| 2012-10-26 | $13.95 | $14.88 | 18,400 |
| 2012-10-25 | $13.89 | $14.82 | 26,200 |
| 2012-10-24 | $13.71 | $14.63 | 5,000 |
| 2012-10-23 | $13.91 | $14.84 | 29,700 |
| 2012-10-22 | $14.40 | $15.36 | 18,000 |
| 2012-10-19 | $14.54 | $15.51 | 6,100 |
| 2012-10-18 | $14.73 | $15.71 | 8,600 |
| 2012-10-17 | $14.44 | $15.40 | 17,900 |
| 2012-10-16 | $14.12 | $15.06 | 7,500 |
| 2012-10-15 | $13.97 | $14.90 | 3,600 |
| 2012-10-12 | $13.95 | $14.88 | 1,900 |
| 2012-10-11 | $13.90 | $14.83 | 9,900 |
| 2012-10-10 | $13.66 | $14.57 | 5,900 |
| 2012-10-09 | $13.71 | $14.63 | 2,200 |
| 2012-10-08 | $13.96 | $14.89 | 3,100 |
| 2012-10-05 | $14.12 | $15.06 | 3,400 |
| 2012-10-04 | $14.16 | $15.11 | 1,100 |
| 2012-10-03 | $14.06 | $15.00 | 13,500 |
| 2012-10-02 | $13.95 | $14.88 | 8,100 |
| 2012-10-01 | $13.64 | $14.55 | 19,600 |
| 2012-09-28 | $13.58 | $14.49 | 4,700 |
| 2012-09-27 | $13.92 | $14.85 | 9,200 |
| 2012-09-26 | $13.69 | $14.60 | 13,900 |
| 2012-09-25 | $13.90 | $14.83 | 9,500 |
| 2012-09-24 | $13.86 | $14.79 | 21,000 |
| 2012-09-21 | $14.11 | $15.05 | 22,000 |
| 2012-09-20 | $14.15 | $15.09 | 9,400 |
| 2012-09-19 | $13.99 | $14.92 | 13,300 |
| 2012-09-18 | $13.90 | $14.83 | 5,000 |
| 2012-09-17 | $13.93 | $14.86 | 6,800 |
| 2012-09-14 | $14.01 | $14.95 | 9,700 |
| 2012-09-13 | $13.97 | $14.90 | 10,400 |
| 2012-09-12 | $13.84 | $14.76 | 15,200 |
| 2012-09-11 | $13.60 | $14.51 | 12,200 |
| 2012-09-10 | $13.11 | $13.99 | 7,800 |
| 2012-09-07 | $12.88 | $13.74 | 5,300 |
| 2012-09-06 | $12.53 | $13.37 | 11,800 |
| 2012-09-05 | $12.05 | $12.85 | 5,000 |
| 2012-09-04 | $12.11 | $12.92 | 5,100 |
| 2012-08-31 | $12.22 | $13.04 | 4,700 |
| 2012-08-30 | $12.19 | $13.00 | 12,100 |
| 2012-08-29 | $12.10 | $12.91 | 3,400 |
| 2012-08-28 | $12.29 | $13.11 | 5,900 |
| 2012-08-27 | $12.33 | $13.15 | 1,600 |
| 2012-08-24 | $12.30 | $13.12 | 94,800 |
| 2012-08-23 | $12.32 | $13.14 | 20,100 |
| 2012-08-22 | $12.38 | $13.21 | 5,100 |
| 2012-08-21 | $12.26 | $13.08 | 30,900 |
| 2012-08-20 | $12.04 | $12.84 | 3,500 |
| 2012-08-17 | $12.18 | $12.99 | 4,000 |
| 2012-08-16 | $12.30 | $13.12 | 2,000 |
| 2012-08-15 | $12.16 | $12.97 | 2,600 |
| 2012-08-14 | $12.26 | $13.08 | 8,500 |
| 2012-08-13 | $12.24 | $13.06 | 2,100 |
| 2012-08-10 | $12.17 | $12.98 | 14,900 |
| 2012-08-09 | $12.05 | $12.85 | 4,300 |
| 2012-08-08 | $12.25 | $13.07 | 7,700 |
| 2012-08-07 | $12.65 | $13.49 | 2,400 |
| 2012-08-06 | $12.69 | $13.54 | 20,100 |
| 2012-08-03 | $12.64 | $13.48 | 12,500 |
| 2012-08-02 | $12.26 | $13.08 | 8,200 |
| 2012-08-01 | $12.54 | $13.38 | 7,400 |
| 2012-07-31 | $12.59 | $13.43 | 11,500 |
| 2012-07-30 | $12.65 | $13.49 | 6,700 |
| 2012-07-27 | $12.56 | $13.40 | 27,000 |
| 2012-07-26 | $12.22 | $13.04 | 7,500 |
| 2012-07-25 | $11.73 | $12.51 | 23,600 |
| 2012-07-24 | $11.54 | $12.31 | 23,800 |
| 2012-07-23 | $11.71 | $12.49 | 7,200 |
| 2012-07-20 | $11.91 | $12.71 | 2,100 |
| 2012-07-19 | $12.07 | $12.88 | 16,700 |
| 2012-07-18 | $11.96 | $12.76 | 5,900 |
| 2012-07-17 | $11.90 | $12.69 | 17,700 |
| 2012-07-16 | $12.09 | $12.90 | 3,000 |
| 2012-07-13 | $11.89 | $12.68 | 9,300 |
| 2012-07-12 | $11.72 | $12.50 | 7,800 |
| 2012-07-11 | $11.63 | $12.41 | 7,700 |
| 2012-07-10 | $11.62 | $12.40 | 6,500 |
| 2012-07-09 | $11.58 | $12.35 | 3,900 |
| 2012-07-06 | $11.37 | $12.13 | 2,500 |
| 2012-07-05 | $11.34 | $12.10 | 13,000 |
| 2012-07-03 | $11.61 | $12.39 | 11,700 |
| 2012-07-02 | $11.42 | $12.18 | 9,200 |
| 2012-06-29 | $11.49 | $12.26 | 9,600 |
| 2012-06-28 | $10.90 | $11.63 | 8,300 |
| 2012-06-27 | $11.06 | $11.80 | 25,700 |
| 2012-06-26 | $11.01 | $11.75 | 7,000 |
| 2012-06-25 | $10.90 | $11.63 | 10,800 |
| 2012-06-22 | $11.27 | $12.02 | 12,000 |
| 2012-06-21 | $11.00 | $11.73 | 14,600 |
| 2012-06-20 | $11.12 | $11.86 | 21,800 |
| 2012-06-19 | $10.86 | $11.59 | 16,500 |
| 2012-06-18 | $10.31 | $11.00 | 4,900 |
| 2012-06-15 | $10.27 | $10.96 | 144,000 |
| 2012-06-14 | $10.05 | $10.72 | 26,700 |
| 2012-06-13 | $9.99 | $10.66 | 10,700 |
| 2012-06-12 | $10.03 | $10.70 | 26,300 |
| 2012-06-11 | $10.04 | $10.71 | 4,300 |
| 2012-06-08 | $10.29 | $10.98 | 11,900 |
| 2012-06-07 | $10.34 | $11.03 | 6,600 |
| 2012-06-06 | $10.42 | $11.12 | 3,800 |
| 2012-06-05 | $10.03 | $10.70 | 10,600 |
| 2012-06-04 | $10.23 | $10.91 | 4,100 |
| 2012-06-01 | $10.24 | $10.92 | 10,600 |
| 2012-05-31 | $10.52 | $11.22 | 16,700 |
| 2012-05-30 | $10.51 | $11.21 | 10,400 |
| 2012-05-29 | $10.80 | $11.52 | 9,900 |
| 2012-05-25 | $10.50 | $11.20 | 26,400 |
| 2012-05-24 | $10.55 | $11.25 | 13,500 |
| 2012-05-23 | $10.65 | $11.36 | 29,400 |
| 2012-05-22 | $10.96 | $11.69 | 39,000 |
| 2012-05-21 | $10.96 | $11.69 | 59,800 |
| 2012-05-18 | $10.78 | $11.50 | 7,300 |
| 2012-05-17 | $10.77 | $11.49 | 6,200 |
| 2012-05-16 | $10.99 | $11.72 | 16,400 |
| 2012-05-15 | $11.00 | $11.73 | 19,900 |
| 2012-05-14 | $11.54 | $12.31 | 8,400 |
| 2012-05-11 | $11.83 | $12.62 | 9,700 |
| 2012-05-10 | $11.85 | $12.64 | 9,500 |
| 2012-05-09 | $11.67 | $12.45 | 26,500 |
| 2012-05-08 | $11.73 | $12.51 | 9,400 |
| 2012-05-07 | $11.90 | $12.69 | 8,400 |
| 2012-05-04 | $12.10 | $12.91 | 7,700 |
| 2012-05-03 | $12.76 | $13.26 | 9,100 |
| 2012-05-02 | $12.87 | $13.38 | 41,700 |
| 2012-05-01 | $13.08 | $13.60 | 14,000 |
| 2012-04-30 | $12.97 | $13.48 | 18,800 |
| 2012-04-27 | $13.22 | $13.74 | 4,800 |
| 2012-04-26 | $12.95 | $13.46 | 23,100 |
| 2012-04-25 | $13.09 | $13.61 | 8,900 |
| 2012-04-24 | $12.60 | $13.10 | 22,000 |
| 2012-04-23 | $12.35 | $12.84 | 27,600 |
| 2012-04-20 | $12.95 | $13.46 | 3,900 |
| 2012-04-19 | $12.85 | $13.36 | 9,300 |
| 2012-04-18 | $13.03 | $13.54 | 4,900 |
| 2012-04-17 | $13.23 | $13.75 | 9,600 |
| 2012-04-16 | $12.89 | $13.40 | 7,100 |
| 2012-04-13 | $12.99 | $13.50 | 8,700 |
| 2012-04-12 | $13.53 | $14.06 | 5,500 |
| 2012-04-11 | $13.17 | $13.69 | 6,900 |
| 2012-04-10 | $12.92 | $13.43 | 21,800 |
| 2012-04-09 | $13.18 | $13.70 | 8,700 |
| 2012-04-05 | $13.20 | $13.72 | 3,500 |
| 2012-04-04 | $13.29 | $13.81 | 6,300 |
| 2012-04-03 | $13.91 | $14.46 | 13,000 |
| 2012-04-02 | $13.96 | $14.51 | 10,400 |
| 2012-03-30 | $14.06 | $14.61 | 174,200 |
| 2012-03-29 | $13.69 | $14.23 | 6,600 |
| 2012-03-28 | $13.99 | $14.54 | 7,700 |
| 2012-03-27 | $14.15 | $14.71 | 16,500 |
| 2012-03-26 | $13.87 | $14.42 | 137,800 |
| 2012-03-23 | $13.59 | $14.13 | 11,200 |
| 2012-03-22 | $13.47 | $14.00 | 10,100 |
| 2012-03-21 | $13.65 | $14.19 | 10,800 |
| 2012-03-20 | $13.81 | $14.35 | 18,700 |
| 2012-03-19 | $13.79 | $14.33 | 11,700 |
| 2012-03-16 | $13.75 | $14.29 | 13,500 |
| 2012-03-15 | $13.60 | $14.14 | 7,500 |
| 2012-03-14 | $13.70 | $14.24 | 19,000 |
| 2012-03-13 | $13.25 | $13.77 | 4,600 |
| 2012-03-12 | $12.93 | $13.44 | 78,200 |
| 2012-03-09 | $12.87 | $13.38 | 140,800 |
| 2012-03-08 | $13.15 | $13.67 | 98,600 |
| 2012-03-07 | $13.12 | $13.64 | 58,500 |
| 2012-03-06 | $13.15 | $13.67 | 19,800 |
| 2012-03-05 | $13.68 | $14.22 | 32,800 |
| 2012-03-02 | $13.76 | $14.30 | 7,600 |
| 2012-03-01 | $13.79 | $14.33 | 13,900 |
| 2012-02-29 | $13.84 | $14.39 | 27,200 |
| 2012-02-28 | $13.89 | $14.44 | 21,600 |
| 2012-02-27 | $13.56 | $14.09 | 11,800 |
| 2012-02-24 | $13.94 | $14.49 | 15,400 |
| 2012-02-23 | $13.82 | $14.36 | 21,900 |
| 2012-02-22 | $13.89 | $14.44 | 10,900 |
| 2012-02-21 | $14.18 | $14.74 | 16,300 |
| 2012-02-17 | $14.29 | $14.85 | 5,400 |
| 2012-02-16 | $13.96 | $14.51 | 16,300 |
| 2012-02-15 | $13.83 | $14.38 | 11,100 |
| 2012-02-14 | $13.77 | $14.31 | 62,600 |
| 2012-02-13 | $14.20 | $14.76 | 12,700 |
| 2012-02-10 | $14.10 | $14.66 | 48,500 |
| 2012-02-09 | $14.71 | $15.29 | 15,400 |
| 2012-02-08 | $14.97 | $15.56 | 10,300 |
| 2012-02-07 | $14.82 | $15.40 | 8,000 |
| 2012-02-06 | $14.62 | $15.20 | 20,000 |
| 2012-02-03 | $14.85 | $15.44 | 10,000 |
| 2012-02-02 | $14.57 | $15.14 | 51,200 |
| 2012-02-01 | $14.42 | $14.99 | 24,000 |
| 2012-01-31 | $13.90 | $14.45 | 22,600 |
| 2012-01-30 | $13.90 | $14.45 | 45,800 |
| 2012-01-27 | $14.39 | $14.96 | 45,900 |
| 2012-01-26 | $14.03 | $14.58 | 25,500 |
| 2012-01-25 | $13.59 | $14.13 | 14,200 |
| 2012-01-24 | $13.45 | $13.98 | 16,600 |
| 2012-01-23 | $13.41 | $13.94 | 34,200 |
| 2012-01-20 | $13.16 | $13.68 | 16,900 |
| 2012-01-19 | $13.15 | $13.67 | 58,400 |
| 2012-01-18 | $12.44 | $12.93 | 25,800 |
| 2012-01-17 | $12.08 | $12.56 | 34,200 |
| 2012-01-13 | $11.36 | $11.81 | 37,900 |
| 2012-01-12 | $11.77 | $12.23 | 23,200 |
| 2012-01-11 | $11.65 | $12.11 | 29,500 |
| 2012-01-10 | $11.41 | $11.86 | 21,100 |
| 2012-01-09 | $11.37 | $11.82 | 18,900 |
| 2012-01-06 | $11.54 | $12.00 | 10,000 |
| 2012-01-05 | $11.78 | $12.24 | 18,000 |
| 2012-01-04 | $12.18 | $12.66 | 5,300 |
| 2012-01-03 | $12.62 | $13.12 | 14,500 |