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
- 2010-07-01 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 | $15.27 | $19.34 | 185,600 |
| 2012-12-28 | $15.63 | $19.80 | 131,100 |
| 2012-12-27 | $15.45 | $19.57 | 195,700 |
| 2012-12-26 | $15.62 | $19.78 | 97,500 |
| 2012-12-24 | $15.63 | $19.80 | 75,700 |
| 2012-12-21 | $15.97 | $20.23 | 88,200 |
| 2012-12-20 | $16.03 | $20.30 | 130,700 |
| 2012-12-19 | $15.91 | $20.15 | 94,700 |
| 2012-12-18 | $16.06 | $20.34 | 122,700 |
| 2012-12-17 | $16.11 | $20.40 | 114,600 |
| 2012-12-14 | $16.49 | $20.88 | 60,700 |
| 2012-12-13 | $16.44 | $20.82 | 83,900 |
| 2012-12-12 | $16.67 | $21.11 | 167,200 |
| 2012-12-11 | $16.12 | $20.42 | 147,900 |
| 2012-12-10 | $15.92 | $20.16 | 155,000 |
| 2012-12-07 | $16.32 | $20.67 | 139,700 |
| 2012-12-06 | $16.29 | $20.63 | 159,800 |
| 2012-12-05 | $16.98 | $21.51 | 71,400 |
| 2012-12-04 | $16.94 | $21.45 | 77,100 |
| 2012-12-03 | $17.41 | $22.05 | 74,800 |
| 2012-11-30 | $17.16 | $21.73 | 74,700 |
| 2012-11-29 | $17.00 | $21.53 | 131,400 |
| 2012-11-28 | $17.44 | $22.09 | 94,100 |
| 2012-11-27 | $17.53 | $22.20 | 111,400 |
| 2012-11-26 | $17.05 | $21.59 | 41,200 |
| 2012-11-23 | $17.07 | $21.62 | 45,500 |
| 2012-11-21 | $17.24 | $21.83 | 85,100 |
| 2012-11-20 | $17.71 | $22.43 | 90,200 |
| 2012-11-19 | $17.00 | $21.53 | 158,000 |
| 2012-11-16 | $15.94 | $20.19 | 369,700 |
| 2012-11-15 | $16.80 | $20.49 | 365,700 |
| 2012-11-14 | $17.88 | $21.80 | 183,800 |
| 2012-11-13 | $19.15 | $23.35 | 133,800 |
| 2012-11-12 | $19.93 | $24.30 | 94,400 |
| 2012-11-09 | $20.08 | $24.49 | 68,900 |
| 2012-11-08 | $20.20 | $24.63 | 49,400 |
| 2012-11-07 | $20.59 | $25.11 | 51,000 |
| 2012-11-06 | $20.78 | $25.34 | 61,200 |
| 2012-11-05 | $20.50 | $25.00 | 26,500 |
| 2012-11-02 | $20.44 | $24.93 | 40,100 |
| 2012-11-01 | $20.77 | $25.33 | 40,100 |
| 2012-10-31 | $20.35 | $24.82 | 40,000 |
| 2012-10-26 | $20.13 | $24.55 | 50,800 |
| 2012-10-25 | $20.38 | $24.85 | 36,600 |
| 2012-10-24 | $20.47 | $24.96 | 29,300 |
| 2012-10-23 | $20.56 | $25.07 | 54,500 |
| 2012-10-22 | $20.96 | $25.56 | 54,300 |
| 2012-10-19 | $21.45 | $26.16 | 53,000 |
| 2012-10-18 | $21.22 | $25.88 | 39,700 |
| 2012-10-17 | $21.15 | $25.79 | 63,800 |
| 2012-10-16 | $20.97 | $25.57 | 57,600 |
| 2012-10-15 | $21.00 | $25.61 | 63,200 |
| 2012-10-12 | $20.63 | $25.16 | 38,600 |
| 2012-10-11 | $20.79 | $25.35 | 107,500 |
| 2012-10-10 | $19.97 | $24.35 | 84,100 |
| 2012-10-09 | $19.76 | $24.10 | 55,600 |
| 2012-10-08 | $19.50 | $23.78 | 37,000 |
| 2012-10-05 | $19.41 | $23.67 | 75,200 |
| 2012-10-04 | $19.50 | $23.78 | 57,900 |
| 2012-10-03 | $19.61 | $23.91 | 107,300 |
| 2012-10-02 | $19.53 | $23.82 | 72,100 |
| 2012-10-01 | $19.51 | $23.79 | 92,000 |
| 2012-09-28 | $19.39 | $23.65 | 77,500 |
| 2012-09-27 | $19.41 | $23.67 | 65,700 |
| 2012-09-26 | $19.28 | $23.51 | 73,400 |
| 2012-09-25 | $19.36 | $23.61 | 86,200 |
| 2012-09-24 | $19.48 | $23.76 | 56,400 |
| 2012-09-21 | $19.74 | $24.07 | 57,700 |
| 2012-09-20 | $19.74 | $24.07 | 78,600 |
| 2012-09-19 | $19.95 | $24.33 | 57,300 |
| 2012-09-18 | $20.16 | $24.58 | 95,000 |
| 2012-09-17 | $20.76 | $25.32 | 104,000 |
| 2012-09-14 | $21.06 | $25.68 | 84,500 |
| 2012-09-13 | $21.29 | $25.96 | 112,000 |
| 2012-09-12 | $20.98 | $25.58 | 68,200 |
| 2012-09-11 | $20.60 | $25.12 | 41,400 |
| 2012-09-10 | $20.46 | $24.95 | 38,400 |
| 2012-09-07 | $20.66 | $25.19 | 55,400 |
| 2012-09-06 | $20.61 | $25.13 | 75,200 |
| 2012-09-05 | $20.30 | $24.76 | 36,400 |
| 2012-09-04 | $20.18 | $24.61 | 87,400 |
| 2012-08-31 | $19.78 | $24.12 | 46,400 |
| 2012-08-30 | $19.71 | $24.04 | 55,800 |
| 2012-08-29 | $19.47 | $23.74 | 65,400 |
| 2012-08-28 | $19.58 | $23.88 | 84,100 |
| 2012-08-27 | $19.71 | $24.04 | 64,500 |
| 2012-08-24 | $19.89 | $24.26 | 46,200 |
| 2012-08-23 | $19.27 | $23.50 | 101,500 |
| 2012-08-22 | $19.89 | $24.26 | 102,500 |
| 2012-08-21 | $20.34 | $24.80 | 66,600 |
| 2012-08-20 | $20.78 | $25.34 | 77,000 |
| 2012-08-17 | $21.34 | $26.02 | 36,700 |
| 2012-08-16 | $21.32 | $26.00 | 80,700 |
| 2012-08-15 | $22.11 | $26.23 | 127,000 |
| 2012-08-14 | $21.86 | $25.93 | 100,200 |
| 2012-08-13 | $21.66 | $25.69 | 85,200 |
| 2012-08-10 | $21.62 | $25.65 | 102,500 |
| 2012-08-09 | $21.53 | $25.54 | 106,200 |
| 2012-08-08 | $20.75 | $24.61 | 44,700 |
| 2012-08-07 | $20.40 | $24.20 | 56,500 |
| 2012-08-06 | $20.19 | $23.95 | 80,600 |
| 2012-08-03 | $20.17 | $23.93 | 78,100 |
| 2012-08-02 | $20.54 | $24.37 | 9,600 |
| 2012-08-01 | $20.99 | $24.90 | 45,300 |
| 2012-07-31 | $21.00 | $24.91 | 66,600 |
| 2012-07-30 | $21.05 | $24.97 | 59,900 |
| 2012-07-27 | $20.94 | $24.84 | 38,300 |
| 2012-07-26 | $20.57 | $24.40 | 48,500 |
| 2012-07-25 | $20.59 | $24.43 | 31,800 |
| 2012-07-24 | $20.38 | $24.18 | 61,000 |
| 2012-07-23 | $20.04 | $23.77 | 28,400 |
| 2012-07-20 | $20.15 | $23.90 | 48,600 |
| 2012-07-19 | $20.24 | $24.01 | 85,000 |
| 2012-07-18 | $20.19 | $23.95 | 73,800 |
| 2012-07-17 | $19.94 | $23.65 | 62,200 |
| 2012-07-16 | $19.69 | $23.36 | 85,000 |
| 2012-07-13 | $19.71 | $23.38 | 56,200 |
| 2012-07-12 | $19.17 | $22.74 | 34,000 |
| 2012-07-11 | $19.28 | $22.87 | 35,500 |
| 2012-07-10 | $18.96 | $22.49 | 50,800 |
| 2012-07-09 | $18.97 | $22.50 | 51,200 |
| 2012-07-06 | $18.70 | $22.18 | 67,400 |
| 2012-07-05 | $19.00 | $22.54 | 87,800 |
| 2012-07-03 | $18.83 | $22.34 | 43,900 |
| 2012-07-02 | $18.53 | $21.98 | 61,300 |
| 2012-06-29 | $18.43 | $21.86 | 77,200 |
| 2012-06-28 | $18.51 | $21.96 | 95,200 |
| 2012-06-27 | $17.91 | $21.25 | 152,000 |
| 2012-06-26 | $17.22 | $20.43 | 98,800 |
| 2012-06-25 | $17.47 | $20.72 | 82,600 |
| 2012-06-22 | $17.97 | $21.32 | 80,800 |
| 2012-06-21 | $18.14 | $21.52 | 74,700 |
| 2012-06-20 | $17.83 | $21.15 | 42,300 |
| 2012-06-19 | $17.99 | $21.34 | 76,800 |
| 2012-06-18 | $17.80 | $21.12 | 58,500 |
| 2012-06-15 | $17.38 | $20.62 | 61,400 |
| 2012-06-14 | $17.37 | $20.61 | 87,300 |
| 2012-06-13 | $17.48 | $20.74 | 83,800 |
| 2012-06-12 | $17.20 | $20.40 | 59,300 |
| 2012-06-11 | $16.91 | $20.06 | 26,600 |
| 2012-06-08 | $16.76 | $19.88 | 66,500 |
| 2012-06-07 | $17.14 | $20.33 | 106,600 |
| 2012-06-06 | $17.13 | $20.32 | 111,700 |
| 2012-06-05 | $16.27 | $19.30 | 150,700 |
| 2012-06-04 | $16.12 | $19.12 | 110,300 |
| 2012-06-01 | $16.49 | $19.56 | 93,400 |
| 2012-05-31 | $16.64 | $19.74 | 91,400 |
| 2012-05-30 | $16.42 | $19.48 | 74,500 |
| 2012-05-29 | $16.87 | $20.01 | 68,800 |
| 2012-05-25 | $16.97 | $20.13 | 64,900 |
| 2012-05-24 | $16.68 | $19.79 | 114,400 |
| 2012-05-23 | $16.78 | $19.91 | 160,000 |
| 2012-05-22 | $17.47 | $20.72 | 111,000 |
| 2012-05-21 | $18.32 | $21.73 | 97,800 |
| 2012-05-18 | $17.73 | $21.03 | 272,800 |
| 2012-05-17 | $18.42 | $21.85 | 134,900 |
| 2012-05-16 | $19.10 | $21.98 | 114,900 |
| 2012-05-15 | $19.05 | $21.92 | 118,000 |
| 2012-05-14 | $19.37 | $22.29 | 100,100 |
| 2012-05-11 | $19.83 | $22.82 | 88,000 |
| 2012-05-10 | $20.17 | $23.21 | 110,000 |
| 2012-05-09 | $20.44 | $23.52 | 95,300 |
| 2012-05-08 | $20.81 | $23.94 | 58,800 |
| 2012-05-07 | $20.84 | $23.98 | 36,000 |
| 2012-05-04 | $20.82 | $23.96 | 38,100 |
| 2012-05-03 | $20.90 | $24.05 | 80,000 |
| 2012-05-02 | $21.16 | $24.35 | 49,000 |
| 2012-05-01 | $21.25 | $24.45 | 139,600 |
| 2012-04-30 | $20.42 | $23.50 | 102,000 |
| 2012-04-27 | $20.12 | $23.15 | 128,900 |
| 2012-04-26 | $20.16 | $23.20 | 79,300 |
| 2012-04-25 | $20.23 | $23.28 | 112,800 |
| 2012-04-24 | $20.00 | $23.01 | 63,600 |
| 2012-04-23 | $19.71 | $22.68 | 111,300 |
| 2012-04-20 | $19.50 | $22.44 | 85,500 |
| 2012-04-19 | $19.69 | $22.66 | 60,400 |
| 2012-04-18 | $19.81 | $22.79 | 145,200 |
| 2012-04-17 | $20.19 | $23.23 | 110,900 |
| 2012-04-16 | $20.32 | $23.38 | 86,800 |
| 2012-04-13 | $20.74 | $23.86 | 47,300 |
| 2012-04-12 | $20.55 | $23.65 | 79,900 |
| 2012-04-11 | $20.20 | $23.24 | 79,000 |
| 2012-04-10 | $20.21 | $23.25 | 105,700 |
| 2012-04-09 | $20.84 | $23.98 | 51,700 |
| 2012-04-05 | $20.89 | $24.04 | 74,200 |
| 2012-04-04 | $21.21 | $24.40 | 71,000 |
| 2012-04-03 | $21.39 | $24.61 | 97,800 |
| 2012-04-02 | $21.39 | $24.61 | 98,600 |
| 2012-03-30 | $21.42 | $24.65 | 107,400 |
| 2012-03-29 | $20.56 | $23.66 | 143,900 |
| 2012-03-28 | $20.64 | $23.75 | 66,800 |
| 2012-03-27 | $21.29 | $24.50 | 131,400 |
| 2012-03-26 | $21.12 | $24.30 | 88,100 |
| 2012-03-23 | $20.94 | $24.09 | 150,100 |
| 2012-03-22 | $20.47 | $23.55 | 99,100 |
| 2012-03-21 | $20.79 | $23.92 | 98,300 |
| 2012-03-20 | $21.06 | $24.23 | 78,100 |
| 2012-03-19 | $21.28 | $24.49 | 78,600 |
| 2012-03-16 | $21.19 | $24.38 | 103,300 |
| 2012-03-15 | $21.59 | $24.84 | 62,800 |
| 2012-03-14 | $21.72 | $24.99 | 121,000 |
| 2012-03-13 | $22.09 | $25.42 | 111,500 |
| 2012-03-12 | $22.20 | $25.54 | 45,800 |
| 2012-03-09 | $22.24 | $25.59 | 56,300 |
| 2012-03-08 | $21.98 | $25.29 | 52,700 |
| 2012-03-07 | $21.85 | $25.14 | 59,400 |
| 2012-03-06 | $21.98 | $25.29 | 92,300 |
| 2012-03-05 | $22.15 | $25.49 | 68,300 |
| 2012-03-02 | $22.24 | $25.59 | 55,900 |
| 2012-03-01 | $22.29 | $25.65 | 91,000 |
| 2012-02-29 | $21.80 | $25.08 | 196,500 |
| 2012-02-28 | $22.22 | $25.57 | 69,100 |
| 2012-02-27 | $22.31 | $25.67 | 89,600 |
| 2012-02-24 | $22.49 | $25.88 | 60,300 |
| 2012-02-23 | $22.46 | $25.84 | 50,100 |
| 2012-02-22 | $22.45 | $25.83 | 92,700 |
| 2012-02-21 | $22.74 | $26.16 | 89,500 |
| 2012-02-17 | $22.83 | $26.27 | 13,200 |
| 2012-02-16 | $23.13 | $26.61 | 24,800 |
| 2012-02-15 | $23.43 | $26.28 | 192,000 |
| 2012-02-14 | $22.95 | $25.74 | 116,400 |
| 2012-02-13 | $22.60 | $25.34 | 140,000 |
| 2012-02-10 | $22.11 | $24.80 | 98,500 |
| 2012-02-09 | $21.95 | $24.62 | 171,400 |
| 2012-02-08 | $21.78 | $24.43 | 101,000 |
| 2012-02-07 | $21.98 | $24.65 | 95,200 |
| 2012-02-06 | $21.97 | $24.64 | 106,600 |
| 2012-02-03 | $21.85 | $24.50 | 240,100 |
| 2012-02-02 | $22.77 | $25.54 | 78,500 |
| 2012-02-01 | $22.90 | $25.68 | 153,100 |
| 2012-01-31 | $22.70 | $25.46 | 149,100 |
| 2012-01-30 | $22.38 | $25.10 | 119,300 |
| 2012-01-27 | $22.47 | $25.20 | 86,600 |
| 2012-01-26 | $22.08 | $24.76 | 167,700 |
| 2012-01-25 | $21.90 | $24.56 | 194,700 |
| 2012-01-24 | $21.14 | $23.71 | 237,100 |
| 2012-01-23 | $20.97 | $23.52 | 257,700 |
| 2012-01-20 | $19.65 | $22.04 | 262,300 |
| 2012-01-19 | $19.62 | $22.00 | 395,000 |
| 2012-01-18 | $20.46 | $22.94 | 269,700 |
| 2012-01-17 | $21.40 | $24.00 | 158,300 |
| 2012-01-13 | $21.06 | $23.62 | 165,900 |
| 2012-01-12 | $21.32 | $23.91 | 150,200 |
| 2012-01-11 | $21.85 | $24.50 | 248,900 |
| 2012-01-10 | $22.41 | $25.13 | 537,900 |
| 2012-01-09 | $23.64 | $26.51 | 545,600 |
| 2012-01-06 | $26.24 | $29.43 | 66,700 |
| 2012-01-05 | $26.69 | $29.93 | 82,500 |
| 2012-01-04 | $26.61 | $29.84 | 170,900 |
| 2012-01-03 | $26.30 | $29.49 | 208,800 |