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
- 1997-10-08 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 | $18.79 | $34.90 | 93,600 |
| 2012-12-28 | $18.31 | $34.01 | 46,700 |
| 2012-12-27 | $18.64 | $34.62 | 96,600 |
| 2012-12-26 | $18.43 | $34.23 | 33,300 |
| 2012-12-24 | $18.44 | $34.25 | 11,500 |
| 2012-12-21 | $18.51 | $34.38 | 50,300 |
| 2012-12-20 | $18.90 | $35.11 | 105,800 |
| 2012-12-19 | $18.85 | $35.01 | 75,000 |
| 2012-12-18 | $18.94 | $35.18 | 16,900 |
| 2012-12-17 | $18.73 | $34.79 | 44,100 |
| 2012-12-14 | $18.56 | $34.47 | 15,700 |
| 2012-12-13 | $18.52 | $34.40 | 33,700 |
| 2012-12-12 | $18.65 | $34.64 | 88,200 |
| 2012-12-11 | $18.40 | $34.18 | 41,300 |
| 2012-12-10 | $17.92 | $33.29 | 36,600 |
| 2012-12-07 | $17.96 | $33.36 | 62,000 |
| 2012-12-06 | $18.20 | $33.81 | 30,300 |
| 2012-12-05 | $18.44 | $34.25 | 63,400 |
| 2012-12-04 | $18.15 | $33.71 | 36,200 |
| 2012-12-03 | $18.01 | $33.45 | 32,000 |
| 2012-11-30 | $18.04 | $33.51 | 128,900 |
| 2012-11-29 | $18.12 | $33.66 | 58,800 |
| 2012-11-28 | $17.97 | $33.38 | 48,100 |
| 2012-11-27 | $17.75 | $32.97 | 46,500 |
| 2012-11-26 | $18.01 | $33.45 | 30,200 |
| 2012-11-23 | $18.07 | $33.56 | 13,400 |
| 2012-11-21 | $17.93 | $33.30 | 57,300 |
| 2012-11-20 | $18.00 | $33.43 | 48,500 |
| 2012-11-19 | $18.02 | $33.47 | 61,700 |
| 2012-11-16 | $17.64 | $32.77 | 52,600 |
| 2012-11-15 | $17.84 | $33.14 | 56,000 |
| 2012-11-14 | $17.90 | $33.25 | 888,500 |
| 2012-11-13 | $18.63 | $34.60 | 202,700 |
| 2012-11-12 | $20.70 | $38.45 | 142,300 |
| 2012-11-09 | $20.90 | $38.82 | 67,500 |
| 2012-11-08 | $21.15 | $39.29 | 87,100 |
| 2012-11-07 | $21.58 | $40.08 | 105,000 |
| 2012-11-06 | $22.12 | $41.09 | 45,100 |
| 2012-11-05 | $22.21 | $41.25 | 62,400 |
| 2012-11-02 | $22.39 | $41.59 | 27,900 |
| 2012-11-01 | $22.74 | $42.24 | 13,800 |
| 2012-10-31 | $22.72 | $42.20 | 12,800 |
| 2012-10-26 | $22.80 | $42.35 | 50,900 |
| 2012-10-25 | $22.63 | $42.03 | 12,500 |
| 2012-10-24 | $22.75 | $42.26 | 37,700 |
| 2012-10-23 | $23.35 | $43.37 | 18,100 |
| 2012-10-22 | $23.86 | $44.32 | 8,900 |
| 2012-10-19 | $23.90 | $44.39 | 11,400 |
| 2012-10-18 | $24.10 | $44.76 | 15,500 |
| 2012-10-17 | $24.30 | $45.14 | 12,400 |
| 2012-10-16 | $24.07 | $44.71 | 22,700 |
| 2012-10-15 | $23.63 | $43.89 | 8,600 |
| 2012-10-12 | $23.45 | $43.56 | 18,500 |
| 2012-10-11 | $23.40 | $43.46 | 22,900 |
| 2012-10-10 | $23.20 | $43.09 | 10,800 |
| 2012-10-09 | $23.20 | $43.09 | 14,000 |
| 2012-10-08 | $23.77 | $44.15 | 7,700 |
| 2012-10-05 | $23.99 | $44.56 | 18,900 |
| 2012-10-04 | $24.16 | $44.88 | 16,100 |
| 2012-10-03 | $24.06 | $44.69 | 23,300 |
| 2012-10-02 | $24.00 | $44.58 | 71,700 |
| 2012-10-01 | $23.64 | $43.91 | 73,600 |
| 2012-09-28 | $23.71 | $44.04 | 13,700 |
| 2012-09-27 | $24.35 | $45.23 | 70,700 |
| 2012-09-26 | $24.22 | $44.99 | 46,400 |
| 2012-09-25 | $24.37 | $45.27 | 32,000 |
| 2012-09-24 | $24.50 | $45.51 | 23,100 |
| 2012-09-21 | $24.76 | $45.99 | 14,900 |
| 2012-09-20 | $24.71 | $45.90 | 19,800 |
| 2012-09-19 | $24.88 | $46.21 | 61,300 |
| 2012-09-18 | $24.76 | $45.99 | 27,200 |
| 2012-09-17 | $25.12 | $46.66 | 29,400 |
| 2012-09-14 | $25.38 | $47.14 | 27,600 |
| 2012-09-13 | $25.50 | $47.37 | 104,100 |
| 2012-09-12 | $25.11 | $46.64 | 52,100 |
| 2012-09-11 | $24.90 | $46.25 | 14,200 |
| 2012-09-10 | $24.13 | $44.82 | 21,400 |
| 2012-09-07 | $24.35 | $45.23 | 147,900 |
| 2012-09-06 | $23.69 | $44.00 | 46,700 |
| 2012-09-05 | $23.20 | $43.09 | 15,900 |
| 2012-09-04 | $23.16 | $43.02 | 15,500 |
| 2012-08-31 | $22.86 | $42.46 | 21,100 |
| 2012-08-30 | $22.57 | $41.92 | 15,000 |
| 2012-08-29 | $22.73 | $42.22 | 16,000 |
| 2012-08-28 | $22.80 | $42.35 | 21,900 |
| 2012-08-27 | $22.77 | $42.29 | 13,000 |
| 2012-08-24 | $22.53 | $41.85 | 7,400 |
| 2012-08-23 | $22.32 | $41.46 | 25,800 |
| 2012-08-22 | $22.87 | $42.48 | 46,100 |
| 2012-08-21 | $22.60 | $41.98 | 32,900 |
| 2012-08-20 | $22.39 | $41.59 | 18,600 |
| 2012-08-17 | $22.49 | $41.77 | 11,900 |
| 2012-08-16 | $22.66 | $42.09 | 19,600 |
| 2012-08-15 | $22.08 | $41.01 | 17,300 |
| 2012-08-14 | $21.84 | $40.57 | 25,100 |
| 2012-08-13 | $21.76 | $40.42 | 8,300 |
| 2012-08-10 | $21.90 | $40.68 | 191,900 |
| 2012-08-09 | $21.84 | $40.57 | 8,600 |
| 2012-08-08 | $22.16 | $41.16 | 22,000 |
| 2012-08-07 | $22.31 | $41.44 | 21,300 |
| 2012-08-06 | $21.76 | $40.42 | 38,500 |
| 2012-08-03 | $21.73 | $40.36 | 25,300 |
| 2012-08-02 | $20.46 | $38.00 | 22,200 |
| 2012-08-01 | $21.11 | $39.21 | 102,300 |
| 2012-07-31 | $21.32 | $39.60 | 16,000 |
| 2012-07-30 | $21.37 | $39.69 | 23,500 |
| 2012-07-27 | $21.62 | $40.16 | 60,500 |
| 2012-07-26 | $21.05 | $39.10 | 19,600 |
| 2012-07-25 | $19.75 | $36.68 | 46,600 |
| 2012-07-24 | $19.57 | $36.35 | 43,400 |
| 2012-07-23 | $20.18 | $37.48 | 29,300 |
| 2012-07-20 | $20.67 | $38.39 | 50,900 |
| 2012-07-19 | $21.81 | $40.51 | 25,100 |
| 2012-07-18 | $21.98 | $40.83 | 76,500 |
| 2012-07-17 | $21.98 | $40.83 | 32,200 |
| 2012-07-16 | $21.78 | $40.46 | 45,400 |
| 2012-07-13 | $21.57 | $40.07 | 285,300 |
| 2012-07-12 | $21.07 | $39.14 | 13,900 |
| 2012-07-11 | $21.46 | $39.86 | 15,500 |
| 2012-07-10 | $20.89 | $38.80 | 13,200 |
| 2012-07-09 | $20.88 | $38.78 | 33,200 |
| 2012-07-06 | $20.75 | $38.54 | 24,500 |
| 2012-07-05 | $20.78 | $38.60 | 80,500 |
| 2012-07-03 | $21.64 | $40.20 | 20,200 |
| 2012-07-02 | $21.76 | $40.42 | 22,000 |
| 2012-06-29 | $21.49 | $39.92 | 26,800 |
| 2012-06-28 | $20.68 | $38.41 | 12,200 |
| 2012-06-27 | $20.69 | $38.43 | 22,500 |
| 2012-06-26 | $19.95 | $37.06 | 41,600 |
| 2012-06-25 | $19.24 | $35.74 | 33,000 |
| 2012-06-22 | $19.99 | $37.13 | 95,900 |
| 2012-06-21 | $19.55 | $36.31 | 12,700 |
| 2012-06-20 | $20.09 | $37.32 | 60,600 |
| 2012-06-19 | $19.62 | $36.44 | 28,900 |
| 2012-06-18 | $19.15 | $35.57 | 18,100 |
| 2012-06-15 | $19.34 | $35.92 | 40,700 |
| 2012-06-14 | $18.93 | $35.16 | 59,200 |
| 2012-06-13 | $18.71 | $34.75 | 116,700 |
| 2012-06-12 | $18.37 | $34.12 | 51,600 |
| 2012-06-11 | $17.95 | $33.34 | 144,300 |
| 2012-06-08 | $18.07 | $33.56 | 96,000 |
| 2012-06-07 | $17.76 | $32.99 | 120,700 |
| 2012-06-06 | $18.24 | $33.88 | 339,800 |
| 2012-06-05 | $17.77 | $33.01 | 213,200 |
| 2012-06-04 | $18.05 | $33.53 | 51,800 |
| 2012-06-01 | $17.89 | $33.23 | 40,800 |
| 2012-05-31 | $18.26 | $33.92 | 45,400 |
| 2012-05-30 | $18.42 | $34.21 | 101,300 |
| 2012-05-29 | $19.00 | $35.29 | 30,800 |
| 2012-05-25 | $19.33 | $35.90 | 36,800 |
| 2012-05-24 | $19.06 | $35.40 | 155,700 |
| 2012-05-23 | $19.10 | $35.48 | 31,700 |
| 2012-05-22 | $19.38 | $36.00 | 181,000 |
| 2012-05-21 | $19.46 | $36.15 | 68,600 |
| 2012-05-18 | $19.28 | $35.81 | 25,000 |
| 2012-05-17 | $18.90 | $35.11 | 30,600 |
| 2012-05-16 | $19.15 | $35.57 | 49,600 |
| 2012-05-15 | $19.39 | $36.02 | 38,800 |
| 2012-05-14 | $19.85 | $36.87 | 27,700 |
| 2012-05-11 | $20.33 | $37.76 | 25,500 |
| 2012-05-10 | $20.25 | $37.61 | 62,100 |
| 2012-05-09 | $19.92 | $37.00 | 52,600 |
| 2012-05-08 | $20.43 | $37.95 | 40,800 |
| 2012-05-07 | $20.83 | $38.69 | 31,400 |
| 2012-05-04 | $20.76 | $38.56 | 33,100 |
| 2012-05-03 | $21.19 | $39.36 | 71,500 |
| 2012-05-02 | $21.13 | $39.25 | 56,800 |
| 2012-05-01 | $21.43 | $39.81 | 42,200 |
| 2012-04-30 | $22.59 | $39.53 | 45,700 |
| 2012-04-27 | $22.79 | $39.88 | 69,000 |
| 2012-04-26 | $22.55 | $39.46 | 32,600 |
| 2012-04-25 | $22.38 | $39.17 | 16,800 |
| 2012-04-24 | $22.24 | $38.92 | 19,000 |
| 2012-04-23 | $21.98 | $38.47 | 86,100 |
| 2012-04-20 | $22.62 | $39.59 | 23,700 |
| 2012-04-19 | $22.02 | $38.54 | 21,900 |
| 2012-04-18 | $22.25 | $38.94 | 15,400 |
| 2012-04-17 | $22.67 | $39.67 | 26,000 |
| 2012-04-16 | $22.30 | $39.03 | 8,400 |
| 2012-04-13 | $21.82 | $38.19 | 35,500 |
| 2012-04-12 | $22.59 | $39.53 | 25,500 |
| 2012-04-11 | $22.47 | $39.32 | 17,800 |
| 2012-04-10 | $22.05 | $38.59 | 22,700 |
| 2012-04-09 | $22.35 | $39.11 | 17,300 |
| 2012-04-05 | $22.49 | $39.36 | 42,000 |
| 2012-04-04 | $22.90 | $40.08 | 34,800 |
| 2012-04-03 | $23.49 | $41.11 | 33,500 |
| 2012-04-02 | $24.17 | $42.30 | 25,100 |
| 2012-03-30 | $24.00 | $42.00 | 69,300 |
| 2012-03-29 | $23.83 | $41.70 | 11,200 |
| 2012-03-28 | $24.08 | $42.14 | 18,300 |
| 2012-03-27 | $24.33 | $42.58 | 37,600 |
| 2012-03-26 | $24.24 | $42.42 | 191,300 |
| 2012-03-23 | $23.99 | $41.98 | 29,200 |
| 2012-03-22 | $23.85 | $41.74 | 51,800 |
| 2012-03-21 | $24.15 | $42.26 | 57,200 |
| 2012-03-20 | $24.24 | $42.42 | 43,200 |
| 2012-03-19 | $24.46 | $42.81 | 37,600 |
| 2012-03-16 | $24.36 | $42.63 | 81,000 |
| 2012-03-15 | $24.26 | $42.46 | 74,900 |
| 2012-03-14 | $23.70 | $41.48 | 84,000 |
| 2012-03-13 | $22.48 | $39.34 | 49,100 |
| 2012-03-12 | $22.16 | $38.78 | 39,300 |
| 2012-03-09 | $22.15 | $38.76 | 48,300 |
| 2012-03-08 | $22.39 | $39.18 | 58,000 |
| 2012-03-07 | $22.09 | $38.66 | 31,000 |
| 2012-03-06 | $22.19 | $38.83 | 43,600 |
| 2012-03-05 | $22.95 | $40.16 | 44,100 |
| 2012-03-02 | $23.04 | $40.32 | 23,700 |
| 2012-03-01 | $23.35 | $40.86 | 34,300 |
| 2012-02-29 | $22.90 | $40.08 | 92,200 |
| 2012-02-28 | $23.24 | $40.67 | 40,000 |
| 2012-02-27 | $22.93 | $40.13 | 37,600 |
| 2012-02-24 | $22.79 | $39.88 | 101,500 |
| 2012-02-23 | $22.32 | $39.06 | 27,500 |
| 2012-02-22 | $22.22 | $38.89 | 32,800 |
| 2012-02-21 | $22.20 | $38.85 | 46,800 |
| 2012-02-17 | $22.06 | $38.61 | 26,200 |
| 2012-02-16 | $21.55 | $37.71 | 40,700 |
| 2012-02-15 | $21.10 | $36.93 | 41,000 |
| 2012-02-14 | $21.38 | $37.42 | 28,900 |
| 2012-02-13 | $21.65 | $37.89 | 37,300 |
| 2012-02-10 | $21.52 | $37.66 | 29,400 |
| 2012-02-09 | $22.15 | $38.76 | 31,600 |
| 2012-02-08 | $22.58 | $39.52 | 54,200 |
| 2012-02-07 | $22.73 | $39.78 | 29,100 |
| 2012-02-06 | $22.35 | $39.11 | 20,000 |
| 2012-02-03 | $22.50 | $39.38 | 48,200 |
| 2012-02-02 | $22.20 | $38.85 | 54,800 |
| 2012-02-01 | $22.25 | $38.94 | 54,600 |
| 2012-01-31 | $21.47 | $37.57 | 40,400 |
| 2012-01-30 | $21.30 | $37.28 | 41,900 |
| 2012-01-27 | $21.58 | $37.77 | 28,200 |
| 2012-01-26 | $21.32 | $37.31 | 77,100 |
| 2012-01-25 | $20.93 | $36.63 | 85,100 |
| 2012-01-24 | $20.89 | $36.56 | 223,000 |
| 2012-01-23 | $20.57 | $36.00 | 104,300 |
| 2012-01-20 | $21.11 | $36.94 | 66,800 |
| 2012-01-19 | $21.02 | $36.79 | 42,900 |
| 2012-01-18 | $21.21 | $37.12 | 198,900 |
| 2012-01-17 | $21.12 | $36.96 | 46,500 |
| 2012-01-13 | $20.48 | $35.84 | 60,200 |
| 2012-01-12 | $21.15 | $37.01 | 59,800 |
| 2012-01-11 | $21.21 | $37.12 | 44,300 |
| 2012-01-10 | $21.50 | $37.63 | 101,200 |
| 2012-01-09 | $21.52 | $37.66 | 52,100 |
| 2012-01-06 | $21.56 | $37.73 | 27,200 |
| 2012-01-05 | $21.84 | $38.22 | 33,500 |
| 2012-01-04 | $22.24 | $38.92 | 29,800 |
| 2012-01-03 | $22.87 | $40.02 | 41,200 |