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
- 2009-02-13 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 | $24.56 | $24.56 | 300 |
| 2012-12-28 | $24.54 | $24.54 | 100 |
| 2012-12-27 | $24.50 | $24.50 | 300 |
| 2012-12-26 | $24.69 | $24.69 | 300 |
| 2012-12-24 | $24.67 | $24.67 | 0 |
| 2012-12-21 | $24.67 | $24.67 | 4,600 |
| 2012-12-20 | $24.91 | $24.91 | 400 |
| 2012-12-19 | $24.78 | $24.78 | 1,800 |
| 2012-12-18 | $24.72 | $24.72 | 6,800 |
| 2012-12-17 | $24.44 | $24.44 | 900 |
| 2012-12-14 | $24.25 | $24.25 | 0 |
| 2012-12-13 | $24.25 | $24.25 | 10,400 |
| 2012-12-12 | $23.44 | $23.44 | 1,500 |
| 2012-12-11 | $22.62 | $22.62 | 1,400 |
| 2012-12-10 | $22.38 | $22.38 | 100 |
| 2012-12-07 | $22.40 | $22.40 | 300 |
| 2012-12-06 | $22.78 | $22.78 | 900 |
| 2012-12-05 | $22.81 | $22.81 | 3,300 |
| 2012-12-04 | $22.76 | $22.76 | 2,900 |
| 2012-12-03 | $22.63 | $22.63 | 300 |
| 2012-11-30 | $22.91 | $22.91 | 41,400 |
| 2012-11-29 | $22.93 | $22.93 | 10,300 |
| 2012-11-28 | $22.97 | $22.97 | 300 |
| 2012-11-27 | $23.07 | $23.07 | 700 |
| 2012-11-26 | $23.15 | $23.15 | 2,200 |
| 2012-11-23 | $23.12 | $23.12 | 800 |
| 2012-11-21 | $22.75 | $22.75 | 0 |
| 2012-11-20 | $22.75 | $22.75 | 2,800 |
| 2012-11-19 | $22.90 | $22.90 | 1,600 |
| 2012-11-16 | $22.26 | $22.26 | 1,100 |
| 2012-11-15 | $22.10 | $22.10 | 2,400 |
| 2012-11-14 | $22.33 | $22.33 | 20,900 |
| 2012-11-13 | $22.38 | $22.38 | 10,300 |
| 2012-11-12 | $22.51 | $22.51 | 5,000 |
| 2012-11-09 | $22.97 | $22.97 | 4,200 |
| 2012-11-08 | $22.50 | $22.50 | 8,600 |
| 2012-11-07 | $23.69 | $23.69 | 3,300 |
| 2012-11-06 | $23.97 | $23.97 | 200 |
| 2012-11-05 | $23.84 | $23.84 | 1,500 |
| 2012-11-02 | $23.69 | $23.69 | 500 |
| 2012-11-01 | $23.86 | $23.86 | 11,100 |
| 2012-10-31 | $23.49 | $23.49 | 5,800 |
| 2012-10-26 | $23.38 | $23.38 | 1,100 |
| 2012-10-25 | $23.20 | $23.20 | 1,100 |
| 2012-10-24 | $23.52 | $23.52 | 1,800 |
| 2012-10-23 | $23.75 | $23.75 | 251,100 |
| 2012-10-22 | $24.11 | $24.11 | 2,100 |
| 2012-10-19 | $24.04 | $24.04 | 600 |
| 2012-10-18 | $24.53 | $24.53 | 1,900 |
| 2012-10-17 | $24.30 | $24.30 | 200 |
| 2012-10-16 | $23.95 | $23.95 | 1,900 |
| 2012-10-15 | $23.60 | $23.60 | 300 |
| 2012-10-12 | $23.31 | $23.31 | 1,100 |
| 2012-10-11 | $23.15 | $23.15 | 3,900 |
| 2012-10-10 | $23.70 | $23.70 | 15,600 |
| 2012-10-09 | $24.60 | $24.60 | 20,000 |
| 2012-10-08 | $24.54 | $24.54 | 800 |
| 2012-10-05 | $24.64 | $24.64 | 500 |
| 2012-10-04 | $24.51 | $24.51 | 400 |
| 2012-10-03 | $24.27 | $24.27 | 700 |
| 2012-10-02 | $24.74 | $24.74 | 200 |
| 2012-10-01 | $24.34 | $24.34 | 100 |
| 2012-09-28 | $24.15 | $24.15 | 2,800 |
| 2012-09-27 | $25.02 | $25.02 | 800 |
| 2012-09-26 | $25.08 | $25.08 | 500 |
| 2012-09-25 | $25.77 | $25.77 | 9,900 |
| 2012-09-24 | $26.00 | $26.00 | 1,000 |
| 2012-09-21 | $26.34 | $26.34 | 2,400 |
| 2012-09-20 | $26.52 | $26.52 | 200 |
| 2012-09-19 | $27.30 | $27.30 | 300 |
| 2012-09-18 | $27.12 | $27.12 | 200 |
| 2012-09-17 | $26.60 | $26.60 | 0 |
| 2012-09-14 | $26.60 | $26.60 | 600 |
| 2012-09-13 | $25.27 | $25.27 | 200 |
| 2012-09-12 | $24.30 | $24.30 | 700 |
| 2012-09-11 | $24.52 | $24.52 | 400 |
| 2012-09-10 | $24.09 | $24.09 | 900 |
| 2012-09-07 | $23.84 | $23.84 | 1,300 |
| 2012-09-06 | $23.99 | $23.99 | 1,700 |
| 2012-09-05 | $23.46 | $23.46 | 900 |
| 2012-09-04 | $23.34 | $23.34 | 700 |
| 2012-08-31 | $23.24 | $23.24 | 0 |
| 2012-08-30 | $23.24 | $23.24 | 600 |
| 2012-08-29 | $23.84 | $23.84 | 8,300 |
| 2012-08-28 | $24.39 | $24.39 | 200 |
| 2012-08-27 | $24.15 | $24.15 | 300 |
| 2012-08-24 | $24.70 | $24.70 | 1,100 |
| 2012-08-23 | $24.61 | $24.61 | 8,800 |
| 2012-08-22 | $25.24 | $25.24 | 500 |
| 2012-08-21 | $25.74 | $25.74 | 100 |
| 2012-08-20 | $25.70 | $25.70 | 19,400 |
| 2012-08-17 | $25.45 | $25.45 | 46,900 |
| 2012-08-16 | $25.60 | $25.60 | 63,900 |
| 2012-08-15 | $24.81 | $24.81 | 0 |
| 2012-08-14 | $24.81 | $24.81 | 40,500 |
| 2012-08-13 | $24.54 | $24.54 | 0 |
| 2012-08-10 | $24.54 | $24.54 | 500 |
| 2012-08-09 | $24.59 | $24.59 | 0 |
| 2012-08-08 | $24.59 | $24.59 | 4,700 |
| 2012-08-07 | $23.97 | $23.97 | 2,900 |
| 2012-08-06 | $23.22 | $23.22 | 0 |
| 2012-08-03 | $23.22 | $23.22 | 300 |
| 2012-08-02 | $22.98 | $22.98 | 300 |
| 2012-08-01 | $22.76 | $22.76 | 1,400 |
| 2012-07-31 | $23.00 | $23.00 | 500 |
| 2012-07-30 | $23.04 | $23.04 | 600 |
| 2012-07-27 | $22.94 | $22.94 | 700 |
| 2012-07-26 | $22.23 | $22.23 | 400 |
| 2012-07-25 | $21.86 | $21.86 | 200 |
| 2012-07-24 | $21.39 | $21.39 | 1,100 |
| 2012-07-23 | $22.03 | $22.03 | 300 |
| 2012-07-20 | $22.45 | $22.45 | 800 |
| 2012-07-19 | $23.01 | $23.01 | 1,900 |
| 2012-07-18 | $21.70 | $21.70 | 400 |
| 2012-07-17 | $21.94 | $21.94 | 300 |
| 2012-07-16 | $21.66 | $21.66 | 200 |
| 2012-07-13 | $21.34 | $21.34 | 600 |
| 2012-07-12 | $22.14 | $22.14 | 100 |
| 2012-07-11 | $22.69 | $22.69 | 300 |
| 2012-07-10 | $23.12 | $23.12 | 200 |
| 2012-07-09 | $23.28 | $23.28 | 300 |
| 2012-07-06 | $23.50 | $23.50 | 900 |
| 2012-07-05 | $23.93 | $23.93 | 2,500 |
| 2012-07-03 | $23.93 | $23.93 | 600 |
| 2012-07-02 | $22.58 | $22.58 | 400 |
| 2012-06-29 | $22.97 | $22.97 | 1,200 |
| 2012-06-28 | $21.95 | $21.95 | 600 |
| 2012-06-27 | $22.28 | $22.28 | 1,300 |
| 2012-06-26 | $22.19 | $22.19 | 900 |
| 2012-06-25 | $21.94 | $21.94 | 3,900 |
| 2012-06-22 | $22.43 | $22.43 | 200 |
| 2012-06-21 | $22.52 | $22.52 | 54,000 |
| 2012-06-20 | $23.86 | $23.86 | 2,500 |
| 2012-06-19 | $23.89 | $23.89 | 800 |
| 2012-06-18 | $22.89 | $22.89 | 300 |
| 2012-06-15 | $23.68 | $23.68 | 6,000 |
| 2012-06-14 | $22.17 | $22.17 | 200 |
| 2012-06-13 | $22.28 | $22.28 | 300 |
| 2012-06-12 | $22.52 | $22.52 | 100 |
| 2012-06-11 | $22.78 | $22.78 | 2,400 |
| 2012-06-08 | $23.16 | $23.16 | 700 |
| 2012-06-07 | $23.45 | $23.45 | 6,100 |
| 2012-06-06 | $23.25 | $23.25 | 1,700 |
| 2012-06-05 | $22.02 | $22.02 | 900 |
| 2012-06-04 | $21.15 | $21.15 | 200 |
| 2012-06-01 | $21.66 | $21.66 | 1,700 |
| 2012-05-31 | $23.23 | $23.23 | 22,900 |
| 2012-05-30 | $23.73 | $23.73 | 400 |
| 2012-05-29 | $24.38 | $24.38 | 300 |
| 2012-05-25 | $23.88 | $23.88 | 0 |
| 2012-05-24 | $23.88 | $23.88 | 600 |
| 2012-05-23 | $23.28 | $23.28 | 800 |
| 2012-05-22 | $23.55 | $23.55 | 1,100 |
| 2012-05-21 | $22.97 | $22.97 | 200 |
| 2012-05-18 | $23.54 | $23.54 | 100 |
| 2012-05-17 | $23.59 | $23.59 | 700 |
| 2012-05-16 | $24.39 | $24.39 | 300 |
| 2012-05-15 | $25.24 | $25.24 | 0 |
| 2012-05-14 | $25.24 | $25.24 | 300 |
| 2012-05-11 | $25.91 | $25.91 | 300 |
| 2012-05-10 | $26.20 | $26.20 | 400 |
| 2012-05-09 | $25.96 | $25.96 | 10,300 |
| 2012-05-08 | $25.33 | $25.33 | 2,200 |
| 2012-05-07 | $25.91 | $25.91 | 700 |
| 2012-05-04 | $26.01 | $26.01 | 400 |
| 2012-05-03 | $27.51 | $27.51 | 400 |
| 2012-05-02 | $28.25 | $28.25 | 2,200 |
| 2012-05-01 | $28.31 | $28.31 | 1,100 |
| 2012-04-30 | $28.67 | $28.67 | 0 |
| 2012-04-27 | $28.67 | $28.67 | 500 |
| 2012-04-26 | $28.19 | $28.19 | 1,100 |
| 2012-04-25 | $27.37 | $27.37 | 0 |
| 2012-04-24 | $27.37 | $27.37 | 1,000 |
| 2012-04-23 | $27.44 | $27.44 | 0 |
| 2012-04-20 | $27.44 | $27.44 | 300 |
| 2012-04-19 | $27.23 | $27.23 | 200 |
| 2012-04-18 | $27.26 | $27.26 | 600 |
| 2012-04-17 | $27.32 | $27.32 | 1,300 |
| 2012-04-16 | $26.83 | $26.83 | 700 |
| 2012-04-13 | $26.88 | $26.88 | 300 |
| 2012-04-12 | $26.45 | $26.45 | 0 |
| 2012-04-11 | $26.45 | $26.45 | 0 |
| 2012-04-10 | $26.45 | $26.45 | 500 |
| 2012-04-09 | $26.55 | $26.55 | 3,900 |
| 2012-04-05 | $26.99 | $26.99 | 7,200 |
| 2012-04-04 | $27.35 | $27.35 | 1,100 |
| 2012-04-03 | $27.64 | $27.64 | 1,200 |
| 2012-04-02 | $27.68 | $27.68 | 0 |
| 2012-03-30 | $27.68 | $27.68 | 2,400 |
| 2012-03-29 | $27.26 | $27.26 | 1,600 |
| 2012-03-28 | $27.62 | $27.62 | 1,000 |
| 2012-03-27 | $28.19 | $28.19 | 300 |
| 2012-03-26 | $29.09 | $29.09 | 400 |
| 2012-03-23 | $28.58 | $28.58 | 400 |
| 2012-03-22 | $28.44 | $28.44 | 15,800 |
| 2012-03-21 | $29.15 | $29.15 | 3,200 |
| 2012-03-20 | $28.54 | $28.54 | 400 |
| 2012-03-19 | $29.48 | $29.48 | 1,500 |
| 2012-03-16 | $29.26 | $29.26 | 500 |
| 2012-03-15 | $29.72 | $29.72 | 400 |
| 2012-03-14 | $29.19 | $29.19 | 800 |
| 2012-03-13 | $29.88 | $29.88 | 200 |
| 2012-03-12 | $29.41 | $29.41 | 500 |
| 2012-03-09 | $29.73 | $29.73 | 1,800 |
| 2012-03-08 | $29.55 | $29.55 | 1,400 |
| 2012-03-07 | $28.93 | $28.93 | 2,000 |
| 2012-03-06 | $28.51 | $28.51 | 5,000 |
| 2012-03-05 | $29.57 | $29.57 | 500 |
| 2012-03-02 | $29.88 | $29.88 | 400 |
| 2012-03-01 | $30.00 | $30.00 | 2,300 |
| 2012-02-29 | $29.00 | $29.00 | 1,800 |
| 2012-02-28 | $29.03 | $29.03 | 0 |
| 2012-02-27 | $29.03 | $29.03 | 2,600 |
| 2012-02-24 | $28.89 | $28.89 | 5,000 |
| 2012-02-23 | $28.92 | $28.92 | 200 |
| 2012-02-22 | $28.95 | $28.95 | 1,200 |
| 2012-02-21 | $29.39 | $29.39 | 8,000 |
| 2012-02-17 | $28.92 | $28.92 | 1,100 |
| 2012-02-16 | $28.15 | $28.15 | 400 |
| 2012-02-15 | $26.81 | $26.81 | 2,600 |
| 2012-02-14 | $26.93 | $26.93 | 2,400 |
| 2012-02-13 | $26.50 | $26.50 | 800 |
| 2012-02-10 | $26.66 | $26.66 | 5,300 |
| 2012-02-09 | $27.37 | $27.37 | 600 |
| 2012-02-08 | $27.35 | $27.35 | 1,400 |
| 2012-02-07 | $27.64 | $27.64 | 3,100 |
| 2012-02-06 | $27.90 | $27.90 | 17,700 |
| 2012-02-03 | $27.83 | $27.83 | 7,500 |
| 2012-02-02 | $27.00 | $27.00 | 900 |
| 2012-02-01 | $27.53 | $27.53 | 100 |
| 2012-01-31 | $27.07 | $27.07 | 700 |
| 2012-01-30 | $27.09 | $27.09 | 2,000 |
| 2012-01-27 | $27.09 | $27.09 | 2,700 |
| 2012-01-26 | $27.43 | $27.43 | 4,400 |
| 2012-01-25 | $26.36 | $26.36 | 500 |
| 2012-01-24 | $26.72 | $26.72 | 1,000 |
| 2012-01-23 | $26.92 | $26.92 | 500 |
| 2012-01-20 | $26.72 | $26.72 | 1,400 |
| 2012-01-19 | $26.14 | $26.14 | 900 |
| 2012-01-18 | $25.71 | $25.71 | 1,400 |
| 2012-01-17 | $24.05 | $24.05 | 3,000 |
| 2012-01-13 | $22.80 | $22.80 | 800 |
| 2012-01-12 | $22.57 | $22.57 | 2,300 |
| 2012-01-11 | $22.54 | $22.54 | 300 |
| 2012-01-10 | $22.49 | $22.49 | 200 |
| 2012-01-09 | $22.86 | $22.86 | 1,400 |
| 2012-01-06 | $23.22 | $23.22 | 5,700 |
| 2012-01-05 | $23.07 | $23.07 | 200 |
| 2012-01-04 | $22.60 | $22.60 | 300 |
| 2012-01-03 | $22.38 | $22.38 | 3,500 |