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
- 2010-06-09 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 | $18.66 | $18.66 | 900 |
| 2012-12-28 | $18.63 | $18.63 | 0 |
| 2012-12-27 | $18.63 | $18.63 | 1,400 |
| 2012-12-26 | $18.49 | $18.49 | 900 |
| 2012-12-24 | $18.53 | $18.53 | 0 |
| 2012-12-21 | $18.53 | $18.53 | 1,100 |
| 2012-12-20 | $18.93 | $18.93 | 1,900 |
| 2012-12-19 | $18.86 | $18.86 | 300 |
| 2012-12-18 | $18.83 | $18.83 | 300 |
| 2012-12-17 | $18.65 | $18.65 | 1,000 |
| 2012-12-14 | $18.48 | $18.48 | 0 |
| 2012-12-13 | $18.48 | $18.48 | 100 |
| 2012-12-12 | $18.48 | $18.48 | 300 |
| 2012-12-11 | $17.88 | $17.88 | 0 |
| 2012-12-10 | $17.88 | $17.88 | 0 |
| 2012-12-07 | $17.88 | $17.88 | 800 |
| 2012-12-06 | $18.20 | $18.20 | 100 |
| 2012-12-05 | $18.39 | $18.39 | 100 |
| 2012-12-04 | $17.71 | $17.71 | 0 |
| 2012-12-03 | $17.71 | $17.71 | 0 |
| 2012-11-30 | $17.71 | $17.71 | 0 |
| 2012-11-29 | $17.71 | $17.71 | 0 |
| 2012-11-28 | $17.71 | $17.71 | 0 |
| 2012-11-27 | $17.71 | $17.71 | 200 |
| 2012-11-26 | $18.03 | $18.03 | 3,100 |
| 2012-11-23 | $17.93 | $17.93 | 0 |
| 2012-11-21 | $17.93 | $17.93 | 0 |
| 2012-11-20 | $17.93 | $17.93 | 2,500 |
| 2012-11-19 | $17.99 | $17.99 | 900 |
| 2012-11-16 | $18.03 | $18.03 | 0 |
| 2012-11-15 | $18.03 | $18.03 | 0 |
| 2012-11-14 | $18.03 | $18.03 | 200 |
| 2012-11-13 | $18.65 | $18.65 | 600 |
| 2012-11-12 | $20.98 | $20.98 | 200 |
| 2012-11-09 | $20.86 | $20.86 | 200 |
| 2012-11-08 | $21.35 | $21.35 | 600 |
| 2012-11-07 | $22.10 | $22.10 | 0 |
| 2012-11-06 | $22.10 | $22.10 | 1,200 |
| 2012-11-05 | $22.17 | $22.17 | 1,200 |
| 2012-11-02 | $22.36 | $22.36 | 300 |
| 2012-11-01 | $23.52 | $23.52 | 0 |
| 2012-10-31 | $23.52 | $23.52 | 0 |
| 2012-10-26 | $23.52 | $23.52 | 0 |
| 2012-10-25 | $23.52 | $23.52 | 0 |
| 2012-10-24 | $23.52 | $23.52 | 0 |
| 2012-10-23 | $23.52 | $23.52 | 0 |
| 2012-10-22 | $23.52 | $23.52 | 0 |
| 2012-10-19 | $23.52 | $23.52 | 0 |
| 2012-10-18 | $23.52 | $23.52 | 0 |
| 2012-10-17 | $23.52 | $23.52 | 0 |
| 2012-10-16 | $23.52 | $23.52 | 0 |
| 2012-10-15 | $23.52 | $23.52 | 0 |
| 2012-10-12 | $23.52 | $23.52 | 0 |
| 2012-10-11 | $23.52 | $23.52 | 400 |
| 2012-10-10 | $23.19 | $23.19 | 100 |
| 2012-10-09 | $23.97 | $23.97 | 0 |
| 2012-10-08 | $23.97 | $23.97 | 0 |
| 2012-10-05 | $23.97 | $23.97 | 0 |
| 2012-10-04 | $23.97 | $23.97 | 0 |
| 2012-10-03 | $23.97 | $23.97 | 0 |
| 2012-10-02 | $23.97 | $23.97 | 100 |
| 2012-10-01 | $23.72 | $23.72 | 100 |
| 2012-09-28 | $23.69 | $23.69 | 500 |
| 2012-09-27 | $24.11 | $24.11 | 4,700 |
| 2012-09-26 | $24.11 | $24.11 | 200 |
| 2012-09-25 | $24.71 | $24.71 | 600 |
| 2012-09-24 | $24.70 | $24.70 | 0 |
| 2012-09-21 | $24.70 | $24.70 | 0 |
| 2012-09-20 | $24.70 | $24.70 | 1,900 |
| 2012-09-19 | $24.95 | $24.95 | 0 |
| 2012-09-18 | $24.95 | $24.95 | 100 |
| 2012-09-17 | $25.32 | $25.32 | 600 |
| 2012-09-14 | $25.29 | $25.29 | 0 |
| 2012-09-13 | $25.29 | $25.29 | 1,100 |
| 2012-09-12 | $25.10 | $25.10 | 3,000 |
| 2012-09-11 | $24.98 | $24.98 | 100 |
| 2012-09-10 | $24.33 | $24.33 | 0 |
| 2012-09-07 | $24.33 | $24.33 | 37,600 |
| 2012-09-06 | $23.70 | $23.70 | 300 |
| 2012-09-05 | $22.36 | $22.36 | 0 |
| 2012-09-04 | $22.36 | $22.36 | 0 |
| 2012-08-31 | $22.36 | $22.36 | 0 |
| 2012-08-30 | $22.36 | $22.36 | 0 |
| 2012-08-29 | $22.36 | $22.36 | 0 |
| 2012-08-28 | $22.36 | $22.36 | 0 |
| 2012-08-27 | $22.36 | $22.36 | 0 |
| 2012-08-24 | $22.36 | $22.36 | 0 |
| 2012-08-23 | $22.36 | $22.36 | 1,000 |
| 2012-08-22 | $22.55 | $22.55 | 8,300 |
| 2012-08-21 | $22.71 | $22.71 | 500 |
| 2012-08-20 | $22.42 | $22.42 | 0 |
| 2012-08-17 | $22.42 | $22.42 | 200 |
| 2012-08-16 | $21.97 | $21.97 | 0 |
| 2012-08-15 | $21.97 | $21.97 | 0 |
| 2012-08-14 | $21.97 | $21.97 | 0 |
| 2012-08-13 | $21.97 | $21.97 | 400 |
| 2012-08-10 | $21.60 | $21.60 | 0 |
| 2012-08-09 | $21.60 | $21.60 | 0 |
| 2012-08-08 | $21.60 | $21.60 | 0 |
| 2012-08-07 | $21.60 | $21.60 | 0 |
| 2012-08-06 | $21.60 | $21.60 | 0 |
| 2012-08-03 | $21.60 | $21.60 | 1,000 |
| 2012-08-02 | $20.81 | $20.81 | 100 |
| 2012-08-01 | $20.86 | $20.86 | 0 |
| 2012-07-31 | $20.86 | $20.86 | 0 |
| 2012-07-30 | $20.86 | $20.86 | 0 |
| 2012-07-27 | $20.86 | $20.86 | 0 |
| 2012-07-26 | $20.86 | $20.86 | 1,300 |
| 2012-07-25 | $19.89 | $19.89 | 300 |
| 2012-07-24 | $19.41 | $19.41 | 500 |
| 2012-07-23 | $20.84 | $20.84 | 0 |
| 2012-07-20 | $20.84 | $20.84 | 500 |
| 2012-07-19 | $22.10 | $22.10 | 0 |
| 2012-07-18 | $22.10 | $22.10 | 0 |
| 2012-07-17 | $22.10 | $22.10 | 600 |
| 2012-07-16 | $21.50 | $21.50 | 0 |
| 2012-07-13 | $21.50 | $21.50 | 800 |
| 2012-07-12 | $21.60 | $21.60 | 0 |
| 2012-07-11 | $21.60 | $21.60 | 200 |
| 2012-07-10 | $20.80 | $20.80 | 800 |
| 2012-07-09 | $20.87 | $20.87 | 0 |
| 2012-07-06 | $20.87 | $20.87 | 200 |
| 2012-07-05 | $20.79 | $20.79 | 1,800 |
| 2012-07-03 | $21.54 | $21.54 | 300 |
| 2012-07-02 | $19.95 | $19.95 | 0 |
| 2012-06-29 | $19.95 | $19.95 | 0 |
| 2012-06-28 | $19.95 | $19.95 | 0 |
| 2012-06-27 | $19.95 | $19.95 | 0 |
| 2012-06-26 | $19.95 | $19.95 | 3,400 |
| 2012-06-25 | $18.81 | $18.81 | 0 |
| 2012-06-22 | $18.81 | $18.81 | 0 |
| 2012-06-21 | $18.81 | $18.81 | 0 |
| 2012-06-20 | $18.81 | $18.81 | 0 |
| 2012-06-19 | $18.81 | $18.81 | 0 |
| 2012-06-18 | $18.81 | $18.81 | 0 |
| 2012-06-15 | $18.81 | $18.81 | 0 |
| 2012-06-14 | $18.81 | $18.81 | 400 |
| 2012-06-13 | $18.02 | $18.02 | 0 |
| 2012-06-12 | $18.02 | $18.02 | 0 |
| 2012-06-11 | $18.02 | $18.02 | 0 |
| 2012-06-08 | $18.02 | $18.02 | 0 |
| 2012-06-07 | $18.02 | $18.02 | 0 |
| 2012-06-06 | $18.02 | $18.02 | 1,200 |
| 2012-06-05 | $17.91 | $17.91 | 0 |
| 2012-06-04 | $17.91 | $17.91 | 1,400 |
| 2012-06-01 | $17.82 | $17.82 | 1,100 |
| 2012-05-31 | $18.93 | $18.93 | 0 |
| 2012-05-30 | $18.93 | $18.93 | 0 |
| 2012-05-29 | $18.93 | $18.93 | 0 |
| 2012-05-25 | $18.93 | $18.93 | 0 |
| 2012-05-24 | $18.93 | $18.93 | 0 |
| 2012-05-23 | $18.93 | $18.93 | 0 |
| 2012-05-22 | $18.93 | $18.93 | 0 |
| 2012-05-21 | $18.93 | $18.93 | 0 |
| 2012-05-18 | $18.93 | $18.93 | 0 |
| 2012-05-17 | $18.93 | $18.93 | 500 |
| 2012-05-16 | $19.12 | $19.12 | 800 |
| 2012-05-15 | $20.02 | $20.02 | 0 |
| 2012-05-14 | $20.02 | $20.02 | 1,000 |
| 2012-05-11 | $20.45 | $20.45 | 1,400 |
| 2012-05-10 | $20.39 | $20.39 | 400 |
| 2012-05-09 | $19.74 | $19.74 | 600 |
| 2012-05-08 | $20.59 | $20.59 | 0 |
| 2012-05-07 | $20.59 | $20.59 | 600 |
| 2012-05-04 | $21.00 | $21.00 | 200 |
| 2012-05-03 | $22.35 | $22.35 | 400 |
| 2012-05-02 | $22.55 | $22.55 | 0 |
| 2012-05-01 | $22.55 | $22.55 | 200 |
| 2012-04-30 | $22.45 | $22.45 | 0 |
| 2012-04-27 | $22.45 | $22.45 | 0 |
| 2012-04-26 | $22.45 | $22.45 | 100 |
| 2012-04-25 | $22.30 | $22.30 | 0 |
| 2012-04-24 | $22.30 | $22.30 | 700 |
| 2012-04-23 | $21.96 | $21.96 | 500 |
| 2012-04-20 | $22.20 | $22.20 | 0 |
| 2012-04-19 | $22.20 | $22.20 | 200 |
| 2012-04-18 | $21.70 | $21.70 | 0 |
| 2012-04-17 | $21.70 | $21.70 | 0 |
| 2012-04-16 | $21.70 | $21.70 | 0 |
| 2012-04-13 | $21.70 | $21.70 | 1,500 |
| 2012-04-12 | $22.48 | $22.48 | 100 |
| 2012-04-11 | $22.70 | $22.70 | 300 |
| 2012-04-10 | $22.57 | $22.57 | 0 |
| 2012-04-09 | $22.57 | $22.57 | 0 |
| 2012-04-05 | $22.57 | $22.57 | 200 |
| 2012-04-04 | $22.70 | $22.70 | 800 |
| 2012-04-03 | $24.00 | $24.00 | 0 |
| 2012-04-02 | $24.00 | $24.00 | 300 |
| 2012-03-30 | $24.14 | $24.14 | 0 |
| 2012-03-29 | $24.14 | $24.14 | 0 |
| 2012-03-28 | $24.14 | $24.14 | 200 |
| 2012-03-27 | $24.44 | $24.44 | 0 |
| 2012-03-26 | $24.44 | $24.44 | 0 |
| 2012-03-23 | $24.44 | $24.44 | 0 |
| 2012-03-22 | $24.44 | $24.44 | 0 |
| 2012-03-21 | $24.44 | $24.44 | 0 |
| 2012-03-20 | $24.44 | $24.44 | 0 |
| 2012-03-19 | $24.44 | $24.44 | 2,400 |
| 2012-03-16 | $22.37 | $22.37 | 0 |
| 2012-03-15 | $22.37 | $22.37 | 0 |
| 2012-03-14 | $22.37 | $22.37 | 0 |
| 2012-03-13 | $22.37 | $22.37 | 300 |
| 2012-03-12 | $21.92 | $21.92 | 0 |
| 2012-03-09 | $21.92 | $21.92 | 0 |
| 2012-03-08 | $21.92 | $21.92 | 0 |
| 2012-03-07 | $21.92 | $21.92 | 1,300 |
| 2012-03-06 | $22.78 | $22.78 | 0 |
| 2012-03-05 | $22.78 | $22.78 | 800 |
| 2012-03-02 | $23.11 | $23.11 | 100 |
| 2012-03-01 | $23.08 | $23.08 | 0 |
| 2012-02-29 | $23.08 | $23.08 | 0 |
| 2012-02-28 | $23.08 | $23.08 | 2,600 |
| 2012-02-27 | $21.58 | $21.58 | 0 |
| 2012-02-24 | $21.58 | $21.58 | 0 |
| 2012-02-23 | $21.58 | $21.58 | 0 |
| 2012-02-22 | $21.58 | $21.58 | 0 |
| 2012-02-21 | $21.58 | $21.58 | 0 |
| 2012-02-17 | $21.58 | $21.58 | 0 |
| 2012-02-16 | $21.58 | $21.58 | 0 |
| 2012-02-15 | $21.58 | $21.58 | 0 |
| 2012-02-14 | $21.58 | $21.58 | 0 |
| 2012-02-13 | $21.58 | $21.58 | 0 |
| 2012-02-10 | $21.58 | $21.58 | 3,600 |
| 2012-02-09 | $22.08 | $22.08 | 3,800 |
| 2012-02-08 | $22.54 | $22.54 | 0 |
| 2012-02-07 | $22.54 | $22.54 | 0 |
| 2012-02-06 | $22.54 | $22.54 | 300 |
| 2012-02-03 | $21.66 | $21.66 | 0 |
| 2012-02-02 | $21.66 | $21.66 | 0 |
| 2012-02-01 | $21.66 | $21.66 | 0 |
| 2012-01-31 | $21.66 | $21.66 | 0 |
| 2012-01-30 | $21.66 | $21.66 | 0 |
| 2012-01-27 | $21.66 | $21.66 | 300 |
| 2012-01-26 | $20.51 | $20.51 | 0 |
| 2012-01-25 | $20.51 | $20.51 | 300 |
| 2012-01-24 | $20.71 | $20.71 | 7,800 |
| 2012-01-23 | $21.21 | $21.21 | 0 |
| 2012-01-20 | $21.21 | $21.21 | 0 |
| 2012-01-19 | $21.21 | $21.21 | 0 |
| 2012-01-18 | $21.21 | $21.21 | 0 |
| 2012-01-17 | $21.21 | $21.21 | 400 |
| 2012-01-13 | $20.36 | $20.36 | 100 |
| 2012-01-12 | $21.31 | $21.31 | 0 |
| 2012-01-11 | $21.31 | $21.31 | 0 |
| 2012-01-10 | $21.31 | $21.31 | 0 |
| 2012-01-09 | $21.31 | $21.31 | 1,400 |
| 2012-01-06 | $21.88 | $21.88 | 0 |
| 2012-01-05 | $21.88 | $21.88 | 100 |
| 2012-01-04 | $21.51 | $21.51 | 0 |
| 2012-01-03 | $21.51 | $21.51 | 0 |