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
- 1999-03-16 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 | $15.25 | $20.64 | 800 |
| 2012-12-28 | $15.00 | $20.30 | 1,000 |
| 2012-12-27 | $15.25 | $20.64 | 300 |
| 2012-12-26 | $15.35 | $20.78 | 0 |
| 2012-12-24 | $15.35 | $20.78 | 0 |
| 2012-12-21 | $15.35 | $20.78 | 400 |
| 2012-12-20 | $15.20 | $20.57 | 0 |
| 2012-12-19 | $15.20 | $20.57 | 200 |
| 2012-12-18 | $15.20 | $20.57 | 500 |
| 2012-12-17 | $15.40 | $20.84 | 1,700 |
| 2012-12-14 | $15.50 | $20.98 | 0 |
| 2012-12-13 | $15.50 | $20.98 | 0 |
| 2012-12-12 | $15.50 | $20.98 | 0 |
| 2012-12-11 | $15.50 | $20.98 | 300 |
| 2012-12-10 | $15.83 | $21.43 | 0 |
| 2012-12-07 | $15.83 | $21.43 | 0 |
| 2012-12-06 | $15.83 | $21.43 | 0 |
| 2012-12-05 | $15.83 | $21.43 | 0 |
| 2012-12-04 | $15.83 | $21.43 | 100 |
| 2012-12-03 | $15.83 | $21.43 | 300 |
| 2012-11-30 | $15.75 | $21.32 | 2,000 |
| 2012-11-29 | $15.70 | $21.25 | 700 |
| 2012-11-28 | $15.75 | $21.32 | 1,200 |
| 2012-11-27 | $15.75 | $21.32 | 0 |
| 2012-11-26 | $15.75 | $21.32 | 100 |
| 2012-11-23 | $15.75 | $21.32 | 500 |
| 2012-11-21 | $15.26 | $20.65 | 1,100 |
| 2012-11-20 | $15.25 | $20.64 | 0 |
| 2012-11-19 | $15.25 | $20.64 | 500 |
| 2012-11-16 | $15.25 | $20.64 | 500 |
| 2012-11-15 | $15.25 | $20.64 | 0 |
| 2012-11-14 | $15.25 | $20.64 | 0 |
| 2012-11-13 | $15.25 | $20.64 | 500 |
| 2012-11-12 | $15.25 | $20.64 | 200 |
| 2012-11-09 | $15.25 | $20.64 | 200 |
| 2012-11-08 | $15.00 | $20.30 | 1,100 |
| 2012-11-07 | $16.74 | $22.66 | 300 |
| 2012-11-06 | $15.00 | $20.30 | 0 |
| 2012-11-05 | $15.00 | $20.30 | 1,900 |
| 2012-11-02 | $15.25 | $20.64 | 0 |
| 2012-11-01 | $15.25 | $20.64 | 0 |
| 2012-10-31 | $15.25 | $20.64 | 0 |
| 2012-10-26 | $15.25 | $20.42 | 0 |
| 2012-10-25 | $15.25 | $20.42 | 200 |
| 2012-10-24 | $15.25 | $20.42 | 500 |
| 2012-10-23 | $15.25 | $20.42 | 0 |
| 2012-10-22 | $15.25 | $20.42 | 1,100 |
| 2012-10-19 | $15.20 | $20.36 | 0 |
| 2012-10-18 | $15.20 | $20.36 | 0 |
| 2012-10-17 | $15.20 | $20.36 | 0 |
| 2012-10-16 | $15.20 | $20.36 | 0 |
| 2012-10-15 | $15.20 | $20.36 | 0 |
| 2012-10-12 | $15.20 | $20.36 | 0 |
| 2012-10-11 | $15.20 | $20.36 | 100 |
| 2012-10-10 | $16.00 | $21.43 | 200 |
| 2012-10-09 | $16.00 | $21.43 | 0 |
| 2012-10-08 | $16.00 | $21.43 | 0 |
| 2012-10-05 | $16.00 | $21.43 | 200 |
| 2012-10-04 | $15.75 | $21.09 | 2,800 |
| 2012-10-03 | $15.20 | $20.36 | 0 |
| 2012-10-02 | $15.20 | $20.36 | 0 |
| 2012-10-01 | $15.20 | $20.36 | 0 |
| 2012-09-28 | $15.20 | $20.36 | 0 |
| 2012-09-27 | $15.20 | $20.36 | 200 |
| 2012-09-26 | $15.05 | $20.16 | 0 |
| 2012-09-25 | $15.05 | $20.16 | 0 |
| 2012-09-24 | $15.05 | $20.16 | 2,500 |
| 2012-09-21 | $15.50 | $20.76 | 1,000 |
| 2012-09-20 | $15.00 | $20.09 | 0 |
| 2012-09-19 | $15.00 | $20.09 | 0 |
| 2012-09-18 | $15.00 | $20.09 | 400 |
| 2012-09-17 | $15.00 | $20.09 | 2,500 |
| 2012-09-14 | $15.50 | $20.76 | 0 |
| 2012-09-13 | $15.50 | $20.76 | 4,700 |
| 2012-09-12 | $15.50 | $20.76 | 0 |
| 2012-09-11 | $15.50 | $20.76 | 0 |
| 2012-09-10 | $15.50 | $20.76 | 0 |
| 2012-09-07 | $15.50 | $20.76 | 0 |
| 2012-09-06 | $15.50 | $20.76 | 0 |
| 2012-09-05 | $15.50 | $20.76 | 0 |
| 2012-09-04 | $15.50 | $20.76 | 0 |
| 2012-08-31 | $15.50 | $20.76 | 1,000 |
| 2012-08-30 | $15.50 | $20.76 | 0 |
| 2012-08-29 | $15.50 | $20.76 | 0 |
| 2012-08-28 | $15.50 | $20.76 | 0 |
| 2012-08-27 | $15.50 | $20.76 | 0 |
| 2012-08-24 | $15.50 | $20.76 | 0 |
| 2012-08-23 | $15.50 | $20.76 | 0 |
| 2012-08-22 | $15.50 | $20.76 | 0 |
| 2012-08-21 | $15.50 | $20.76 | 0 |
| 2012-08-20 | $15.50 | $20.76 | 0 |
| 2012-08-17 | $15.50 | $20.76 | 600 |
| 2012-08-16 | $15.50 | $20.76 | 0 |
| 2012-08-15 | $15.50 | $20.76 | 100 |
| 2012-08-14 | $15.50 | $20.76 | 700 |
| 2012-08-13 | $16.49 | $22.08 | 0 |
| 2012-08-10 | $16.49 | $22.08 | 600 |
| 2012-08-09 | $16.50 | $22.10 | 0 |
| 2012-08-08 | $16.50 | $22.10 | 0 |
| 2012-08-07 | $16.50 | $22.10 | 200 |
| 2012-08-06 | $15.50 | $20.76 | 0 |
| 2012-08-03 | $15.50 | $20.76 | 0 |
| 2012-08-02 | $15.50 | $20.76 | 0 |
| 2012-08-01 | $15.50 | $20.76 | 0 |
| 2012-07-31 | $15.50 | $20.76 | 0 |
| 2012-07-30 | $15.50 | $20.76 | 0 |
| 2012-07-27 | $15.50 | $20.76 | 0 |
| 2012-07-26 | $15.50 | $20.54 | 0 |
| 2012-07-25 | $15.50 | $20.54 | 0 |
| 2012-07-24 | $15.50 | $20.54 | 0 |
| 2012-07-23 | $15.50 | $20.54 | 200 |
| 2012-07-20 | $15.50 | $20.54 | 800 |
| 2012-07-19 | $15.50 | $20.54 | 0 |
| 2012-07-18 | $15.50 | $20.54 | 200 |
| 2012-07-17 | $16.75 | $22.20 | 0 |
| 2012-07-16 | $16.75 | $22.20 | 0 |
| 2012-07-13 | $16.75 | $22.20 | 4,200 |
| 2012-07-12 | $16.55 | $21.94 | 0 |
| 2012-07-11 | $16.55 | $21.94 | 0 |
| 2012-07-10 | $16.55 | $21.94 | 200 |
| 2012-07-09 | $15.55 | $20.61 | 0 |
| 2012-07-06 | $15.55 | $20.61 | 200 |
| 2012-07-05 | $15.50 | $20.54 | 0 |
| 2012-07-03 | $15.50 | $20.54 | 0 |
| 2012-07-02 | $15.50 | $20.54 | 900 |
| 2012-06-29 | $15.50 | $20.54 | 0 |
| 2012-06-28 | $15.50 | $20.54 | 600 |
| 2012-06-27 | $15.50 | $20.54 | 0 |
| 2012-06-26 | $15.50 | $20.54 | 0 |
| 2012-06-25 | $15.50 | $20.54 | 800 |
| 2012-06-22 | $15.50 | $20.54 | 1,500 |
| 2012-06-21 | $15.50 | $20.54 | 0 |
| 2012-06-20 | $15.50 | $20.54 | 0 |
| 2012-06-19 | $15.50 | $20.54 | 0 |
| 2012-06-18 | $15.50 | $20.54 | 0 |
| 2012-06-15 | $15.50 | $20.54 | 0 |
| 2012-06-14 | $15.50 | $20.54 | 0 |
| 2012-06-13 | $15.50 | $20.54 | 0 |
| 2012-06-12 | $15.50 | $20.54 | 500 |
| 2012-06-11 | $15.50 | $20.54 | 5,700 |
| 2012-06-08 | $15.49 | $20.53 | 0 |
| 2012-06-07 | $15.49 | $20.53 | 0 |
| 2012-06-06 | $15.49 | $20.53 | 200 |
| 2012-06-05 | $15.49 | $20.53 | 0 |
| 2012-06-04 | $15.49 | $20.53 | 0 |
| 2012-06-01 | $15.49 | $20.53 | 2,200 |
| 2012-05-31 | $15.80 | $20.94 | 0 |
| 2012-05-30 | $15.80 | $20.94 | 500 |
| 2012-05-29 | $16.00 | $21.21 | 500 |
| 2012-05-25 | $16.50 | $21.87 | 0 |
| 2012-05-24 | $16.50 | $21.87 | 300 |
| 2012-05-23 | $15.70 | $20.81 | 0 |
| 2012-05-22 | $15.70 | $20.81 | 800 |
| 2012-05-21 | $16.39 | $21.72 | 0 |
| 2012-05-18 | $16.39 | $21.72 | 200 |
| 2012-05-17 | $16.00 | $21.21 | 500 |
| 2012-05-16 | $16.00 | $21.21 | 0 |
| 2012-05-15 | $16.00 | $21.21 | 0 |
| 2012-05-14 | $16.00 | $21.21 | 0 |
| 2012-05-11 | $16.00 | $21.21 | 1,300 |
| 2012-05-10 | $15.99 | $21.19 | 200 |
| 2012-05-09 | $16.00 | $21.21 | 3,800 |
| 2012-05-08 | $15.95 | $21.14 | 3,300 |
| 2012-05-07 | $17.15 | $22.73 | 0 |
| 2012-05-04 | $17.15 | $22.73 | 200 |
| 2012-05-03 | $17.15 | $22.73 | 500 |
| 2012-05-02 | $18.74 | $24.84 | 0 |
| 2012-05-01 | $18.74 | $24.84 | 0 |
| 2012-04-30 | $18.74 | $24.84 | 0 |
| 2012-04-27 | $18.74 | $24.84 | 0 |
| 2012-04-26 | $18.74 | $24.63 | 0 |
| 2012-04-25 | $18.74 | $24.63 | 500 |
| 2012-04-24 | $18.70 | $24.57 | 0 |
| 2012-04-23 | $18.70 | $24.57 | 0 |
| 2012-04-20 | $18.70 | $24.57 | 0 |
| 2012-04-19 | $18.70 | $24.57 | 7,900 |
| 2012-04-18 | $18.90 | $24.84 | 0 |
| 2012-04-17 | $18.90 | $24.84 | 600 |
| 2012-04-16 | $17.10 | $22.47 | 600 |
| 2012-04-13 | $16.90 | $22.21 | 1,500 |
| 2012-04-12 | $15.28 | $20.08 | 500 |
| 2012-04-11 | $15.80 | $20.76 | 9,400 |
| 2012-04-10 | $15.05 | $19.78 | 0 |
| 2012-04-09 | $15.05 | $19.78 | 300 |
| 2012-04-05 | $15.50 | $20.37 | 0 |
| 2012-04-04 | $15.50 | $20.37 | 1,000 |
| 2012-04-03 | $15.80 | $20.76 | 1,100 |
| 2012-04-02 | $15.80 | $20.76 | 700 |
| 2012-03-30 | $15.05 | $19.78 | 300 |
| 2012-03-29 | $15.05 | $19.78 | 800 |
| 2012-03-28 | $15.49 | $20.36 | 0 |
| 2012-03-27 | $15.49 | $20.36 | 10,300 |
| 2012-03-26 | $15.40 | $20.24 | 200 |
| 2012-03-23 | $15.00 | $19.71 | 900 |
| 2012-03-22 | $15.00 | $19.71 | 500 |
| 2012-03-21 | $14.50 | $19.05 | 0 |
| 2012-03-20 | $14.50 | $19.05 | 300 |
| 2012-03-19 | $14.60 | $19.19 | 0 |
| 2012-03-16 | $14.60 | $19.19 | 0 |
| 2012-03-15 | $14.60 | $19.19 | 2,600 |
| 2012-03-14 | $15.25 | $20.04 | 300 |
| 2012-03-13 | $14.20 | $18.66 | 0 |
| 2012-03-12 | $14.20 | $18.66 | 200 |
| 2012-03-09 | $14.10 | $18.53 | 0 |
| 2012-03-08 | $14.10 | $18.53 | 0 |
| 2012-03-07 | $14.10 | $18.53 | 0 |
| 2012-03-06 | $14.10 | $18.53 | 0 |
| 2012-03-05 | $14.10 | $18.53 | 0 |
| 2012-03-02 | $14.10 | $18.53 | 1,000 |
| 2012-03-01 | $14.01 | $18.41 | 0 |
| 2012-02-29 | $14.01 | $18.41 | 0 |
| 2012-02-28 | $14.01 | $18.41 | 100 |
| 2012-02-27 | $14.09 | $18.52 | 500 |
| 2012-02-24 | $14.00 | $18.40 | 200 |
| 2012-02-23 | $14.00 | $18.40 | 1,500 |
| 2012-02-22 | $14.00 | $18.40 | 1,400 |
| 2012-02-21 | $14.00 | $18.40 | 0 |
| 2012-02-17 | $14.00 | $18.40 | 200 |
| 2012-02-16 | $14.00 | $18.40 | 600 |
| 2012-02-15 | $14.00 | $18.40 | 0 |
| 2012-02-14 | $14.00 | $18.40 | 1,000 |
| 2012-02-13 | $13.85 | $18.20 | 1,100 |
| 2012-02-10 | $14.00 | $18.40 | 0 |
| 2012-02-09 | $14.00 | $18.40 | 200 |
| 2012-02-08 | $13.90 | $18.27 | 0 |
| 2012-02-07 | $13.90 | $18.27 | 2,700 |
| 2012-02-06 | $14.50 | $19.05 | 500 |
| 2012-02-03 | $13.75 | $18.07 | 0 |
| 2012-02-02 | $13.75 | $18.07 | 700 |
| 2012-02-01 | $13.75 | $18.07 | 800 |
| 2012-01-31 | $13.75 | $18.07 | 0 |
| 2012-01-30 | $13.75 | $18.07 | 0 |
| 2012-01-27 | $13.75 | $18.07 | 2,100 |
| 2012-01-26 | $13.89 | $18.25 | 0 |
| 2012-01-25 | $13.89 | $18.04 | 200 |
| 2012-01-24 | $13.90 | $18.06 | 200 |
| 2012-01-23 | $13.65 | $17.73 | 600 |
| 2012-01-20 | $13.61 | $17.68 | 0 |
| 2012-01-19 | $13.61 | $17.68 | 2,700 |
| 2012-01-18 | $13.71 | $17.81 | 200 |
| 2012-01-17 | $13.70 | $17.80 | 0 |
| 2012-01-13 | $13.70 | $17.80 | 0 |
| 2012-01-12 | $13.70 | $17.80 | 300 |
| 2012-01-11 | $13.70 | $17.80 | 0 |
| 2012-01-10 | $13.70 | $17.80 | 1,600 |
| 2012-01-09 | $14.20 | $18.45 | 0 |
| 2012-01-06 | $14.20 | $18.45 | 0 |
| 2012-01-05 | $14.20 | $18.45 | 100 |
| 2012-01-04 | $14.00 | $18.19 | 0 |
| 2012-01-03 | $14.00 | $18.19 | 1,700 |