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
- 1994-06-10 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 | $17.00 | $47.92 | 29,400 |
| 2012-12-28 | $17.39 | $49.02 | 700 |
| 2012-12-27 | $17.75 | $50.03 | 800 |
| 2012-12-26 | $17.60 | $49.61 | 100 |
| 2012-12-24 | $18.00 | $50.74 | 0 |
| 2012-12-21 | $18.00 | $50.74 | 0 |
| 2012-12-20 | $18.00 | $50.74 | 800 |
| 2012-12-19 | $18.00 | $50.74 | 15,400 |
| 2012-12-18 | $18.50 | $52.15 | 0 |
| 2012-12-17 | $18.50 | $52.15 | 7,100 |
| 2012-12-14 | $18.00 | $50.74 | 500 |
| 2012-12-13 | $17.50 | $49.33 | 0 |
| 2012-12-12 | $17.50 | $49.33 | 2,500 |
| 2012-12-11 | $17.50 | $49.33 | 0 |
| 2012-12-10 | $17.50 | $49.33 | 800 |
| 2012-12-07 | $18.00 | $50.74 | 0 |
| 2012-12-06 | $18.00 | $50.74 | 0 |
| 2012-12-05 | $18.00 | $50.74 | 0 |
| 2012-12-04 | $18.00 | $50.74 | 0 |
| 2012-12-03 | $18.00 | $50.74 | 200 |
| 2012-11-30 | $18.01 | $50.76 | 0 |
| 2012-11-29 | $18.01 | $50.76 | 0 |
| 2012-11-28 | $18.01 | $50.20 | 0 |
| 2012-11-27 | $18.01 | $50.20 | 0 |
| 2012-11-26 | $18.01 | $50.20 | 200 |
| 2012-11-23 | $18.50 | $51.57 | 0 |
| 2012-11-21 | $18.50 | $51.57 | 400 |
| 2012-11-20 | $18.01 | $50.20 | 0 |
| 2012-11-19 | $18.01 | $50.20 | 200 |
| 2012-11-16 | $18.00 | $50.17 | 0 |
| 2012-11-15 | $18.00 | $50.17 | 0 |
| 2012-11-14 | $18.00 | $50.17 | 0 |
| 2012-11-13 | $18.00 | $50.17 | 0 |
| 2012-11-12 | $18.00 | $50.17 | 700 |
| 2012-11-09 | $19.50 | $54.35 | 0 |
| 2012-11-08 | $19.50 | $54.35 | 0 |
| 2012-11-07 | $19.50 | $54.35 | 0 |
| 2012-11-06 | $19.50 | $54.35 | 600 |
| 2012-11-05 | $17.50 | $48.78 | 200 |
| 2012-11-02 | $17.25 | $48.08 | 0 |
| 2012-11-01 | $17.25 | $48.08 | 0 |
| 2012-10-31 | $17.25 | $48.08 | 3,000 |
| 2012-10-26 | $18.00 | $50.17 | 0 |
| 2012-10-25 | $18.00 | $50.17 | 0 |
| 2012-10-24 | $18.00 | $50.17 | 500 |
| 2012-10-23 | $18.00 | $50.17 | 200 |
| 2012-10-22 | $18.00 | $50.17 | 1,200 |
| 2012-10-19 | $18.00 | $50.17 | 0 |
| 2012-10-18 | $18.00 | $50.17 | 1,200 |
| 2012-10-17 | $18.50 | $51.57 | 1,100 |
| 2012-10-16 | $18.00 | $50.17 | 0 |
| 2012-10-15 | $18.00 | $50.17 | 500 |
| 2012-10-12 | $18.50 | $51.57 | 0 |
| 2012-10-11 | $18.50 | $51.57 | 0 |
| 2012-10-10 | $18.50 | $51.57 | 300 |
| 2012-10-09 | $18.18 | $50.67 | 0 |
| 2012-10-08 | $18.18 | $50.67 | 200 |
| 2012-10-05 | $18.40 | $51.29 | 200 |
| 2012-10-04 | $18.36 | $51.18 | 0 |
| 2012-10-03 | $18.36 | $51.18 | 400 |
| 2012-10-02 | $18.19 | $50.70 | 0 |
| 2012-10-01 | $18.19 | $50.70 | 200 |
| 2012-09-28 | $18.18 | $50.67 | 0 |
| 2012-09-27 | $18.18 | $50.67 | 0 |
| 2012-09-26 | $18.18 | $50.67 | 0 |
| 2012-09-25 | $18.18 | $50.67 | 0 |
| 2012-09-24 | $18.18 | $50.67 | 200 |
| 2012-09-21 | $18.20 | $50.73 | 0 |
| 2012-09-20 | $18.20 | $50.73 | 200 |
| 2012-09-19 | $18.20 | $50.73 | 0 |
| 2012-09-18 | $18.20 | $50.73 | 200 |
| 2012-09-17 | $18.18 | $50.67 | 200 |
| 2012-09-14 | $18.18 | $50.67 | 200 |
| 2012-09-13 | $18.45 | $51.43 | 0 |
| 2012-09-12 | $18.45 | $51.43 | 300 |
| 2012-09-11 | $18.18 | $50.67 | 400 |
| 2012-09-10 | $18.00 | $50.17 | 0 |
| 2012-09-07 | $18.00 | $50.17 | 0 |
| 2012-09-06 | $18.00 | $50.17 | 0 |
| 2012-09-05 | $18.00 | $50.17 | 0 |
| 2012-09-04 | $18.00 | $50.17 | 500 |
| 2012-08-31 | $17.13 | $47.75 | 0 |
| 2012-08-30 | $17.13 | $47.75 | 0 |
| 2012-08-29 | $17.13 | $47.75 | 0 |
| 2012-08-28 | $17.13 | $46.91 | 0 |
| 2012-08-27 | $17.13 | $46.91 | 200 |
| 2012-08-24 | $17.10 | $46.83 | 0 |
| 2012-08-23 | $17.10 | $46.83 | 0 |
| 2012-08-22 | $17.10 | $46.83 | 0 |
| 2012-08-21 | $17.10 | $46.83 | 0 |
| 2012-08-20 | $17.10 | $46.83 | 400 |
| 2012-08-17 | $17.00 | $46.56 | 0 |
| 2012-08-16 | $17.00 | $46.56 | 0 |
| 2012-08-15 | $17.00 | $46.56 | 0 |
| 2012-08-14 | $17.00 | $46.56 | 0 |
| 2012-08-13 | $17.00 | $46.56 | 200 |
| 2012-08-10 | $16.95 | $46.42 | 0 |
| 2012-08-09 | $16.95 | $46.42 | 0 |
| 2012-08-08 | $16.95 | $46.42 | 0 |
| 2012-08-07 | $16.95 | $46.42 | 0 |
| 2012-08-06 | $16.95 | $46.42 | 200 |
| 2012-08-03 | $17.65 | $48.34 | 0 |
| 2012-08-02 | $17.65 | $48.34 | 0 |
| 2012-08-01 | $17.65 | $48.34 | 200 |
| 2012-07-31 | $16.90 | $46.28 | 200 |
| 2012-07-30 | $16.90 | $46.28 | 500 |
| 2012-07-27 | $16.78 | $45.95 | 0 |
| 2012-07-26 | $16.78 | $45.95 | 0 |
| 2012-07-25 | $16.78 | $45.95 | 0 |
| 2012-07-24 | $16.78 | $45.95 | 0 |
| 2012-07-23 | $16.78 | $45.95 | 300 |
| 2012-07-20 | $16.85 | $46.15 | 0 |
| 2012-07-19 | $16.85 | $46.15 | 0 |
| 2012-07-18 | $16.85 | $46.15 | 0 |
| 2012-07-17 | $16.85 | $46.15 | 0 |
| 2012-07-16 | $16.85 | $46.15 | 200 |
| 2012-07-13 | $16.78 | $45.95 | 0 |
| 2012-07-12 | $16.78 | $45.95 | 0 |
| 2012-07-11 | $16.78 | $45.95 | 0 |
| 2012-07-10 | $16.78 | $45.95 | 0 |
| 2012-07-09 | $16.78 | $45.95 | 200 |
| 2012-07-06 | $17.50 | $47.93 | 0 |
| 2012-07-05 | $17.50 | $47.93 | 0 |
| 2012-07-03 | $17.50 | $47.93 | 200 |
| 2012-07-02 | $17.44 | $47.76 | 1,000 |
| 2012-06-29 | $16.85 | $46.15 | 0 |
| 2012-06-28 | $16.85 | $46.15 | 0 |
| 2012-06-27 | $16.85 | $46.15 | 0 |
| 2012-06-26 | $16.85 | $46.15 | 0 |
| 2012-06-25 | $16.85 | $46.15 | 200 |
| 2012-06-22 | $17.75 | $48.61 | 300 |
| 2012-06-21 | $17.75 | $48.61 | 400 |
| 2012-06-20 | $17.50 | $47.93 | 800 |
| 2012-06-19 | $17.00 | $46.56 | 600 |
| 2012-06-18 | $17.00 | $46.56 | 0 |
| 2012-06-15 | $17.00 | $46.56 | 0 |
| 2012-06-14 | $17.00 | $46.56 | 0 |
| 2012-06-13 | $17.00 | $46.56 | 0 |
| 2012-06-12 | $17.00 | $46.56 | 0 |
| 2012-06-11 | $17.00 | $46.56 | 200 |
| 2012-06-08 | $17.00 | $46.56 | 0 |
| 2012-06-07 | $17.00 | $46.56 | 300 |
| 2012-06-06 | $17.45 | $47.79 | 500 |
| 2012-06-05 | $17.45 | $47.79 | 0 |
| 2012-06-04 | $17.45 | $47.79 | 400 |
| 2012-06-01 | $17.64 | $48.31 | 700 |
| 2012-05-31 | $17.50 | $47.93 | 200 |
| 2012-05-30 | $18.00 | $49.29 | 400 |
| 2012-05-29 | $18.00 | $48.47 | 200 |
| 2012-05-25 | $18.50 | $49.82 | 0 |
| 2012-05-24 | $18.50 | $49.82 | 300 |
| 2012-05-23 | $18.20 | $49.01 | 0 |
| 2012-05-22 | $18.20 | $49.01 | 0 |
| 2012-05-21 | $18.20 | $49.01 | 200 |
| 2012-05-18 | $18.55 | $49.95 | 0 |
| 2012-05-17 | $18.55 | $49.95 | 0 |
| 2012-05-16 | $18.55 | $49.95 | 0 |
| 2012-05-15 | $18.55 | $49.95 | 0 |
| 2012-05-14 | $18.55 | $49.95 | 200 |
| 2012-05-11 | $18.60 | $50.09 | 0 |
| 2012-05-10 | $18.60 | $50.09 | 0 |
| 2012-05-09 | $18.60 | $50.09 | 0 |
| 2012-05-08 | $18.60 | $50.09 | 200 |
| 2012-05-07 | $18.60 | $50.09 | 200 |
| 2012-05-04 | $18.75 | $50.49 | 0 |
| 2012-05-03 | $18.75 | $50.49 | 0 |
| 2012-05-02 | $18.75 | $50.49 | 0 |
| 2012-05-01 | $18.75 | $50.49 | 0 |
| 2012-04-30 | $18.75 | $50.49 | 200 |
| 2012-04-27 | $19.00 | $51.17 | 0 |
| 2012-04-26 | $19.00 | $51.17 | 0 |
| 2012-04-25 | $19.00 | $51.17 | 0 |
| 2012-04-24 | $19.00 | $51.17 | 1,000 |
| 2012-04-23 | $19.00 | $51.17 | 1,400 |
| 2012-04-20 | $19.00 | $51.17 | 0 |
| 2012-04-19 | $19.00 | $51.17 | 2,000 |
| 2012-04-18 | $18.80 | $50.63 | 200 |
| 2012-04-17 | $19.50 | $52.51 | 0 |
| 2012-04-16 | $19.50 | $52.51 | 2,000 |
| 2012-04-13 | $18.80 | $50.63 | 0 |
| 2012-04-12 | $18.80 | $50.63 | 2,000 |
| 2012-04-11 | $18.80 | $50.63 | 200 |
| 2012-04-10 | $19.00 | $51.17 | 0 |
| 2012-04-09 | $19.00 | $51.17 | 1,500 |
| 2012-04-05 | $19.00 | $51.17 | 500 |
| 2012-04-04 | $19.35 | $52.11 | 800 |
| 2012-04-03 | $19.00 | $51.17 | 0 |
| 2012-04-02 | $19.00 | $51.17 | 1,400 |
| 2012-03-30 | $19.00 | $51.17 | 0 |
| 2012-03-29 | $19.00 | $51.17 | 200 |
| 2012-03-28 | $19.00 | $51.17 | 0 |
| 2012-03-27 | $19.00 | $51.17 | 600 |
| 2012-03-26 | $19.00 | $51.17 | 200 |
| 2012-03-23 | $18.80 | $50.63 | 0 |
| 2012-03-22 | $18.80 | $50.63 | 0 |
| 2012-03-21 | $18.80 | $50.63 | 0 |
| 2012-03-20 | $18.80 | $50.63 | 0 |
| 2012-03-19 | $18.80 | $50.63 | 1,900 |
| 2012-03-16 | $19.00 | $51.17 | 0 |
| 2012-03-15 | $19.00 | $51.17 | 200 |
| 2012-03-14 | $19.00 | $51.17 | 0 |
| 2012-03-13 | $19.00 | $51.17 | 0 |
| 2012-03-12 | $19.00 | $51.17 | 0 |
| 2012-03-09 | $19.00 | $51.17 | 0 |
| 2012-03-08 | $19.00 | $51.17 | 0 |
| 2012-03-07 | $19.00 | $51.17 | 0 |
| 2012-03-06 | $19.00 | $51.17 | 0 |
| 2012-03-05 | $19.00 | $51.17 | 200 |
| 2012-03-02 | $18.75 | $50.49 | 0 |
| 2012-03-01 | $18.75 | $50.49 | 0 |
| 2012-02-29 | $18.75 | $50.49 | 1,400 |
| 2012-02-28 | $18.90 | $50.90 | 0 |
| 2012-02-27 | $18.90 | $50.09 | 900 |
| 2012-02-24 | $19.50 | $51.68 | 0 |
| 2012-02-23 | $19.50 | $51.68 | 1,000 |
| 2012-02-22 | $21.00 | $55.65 | 3,700 |
| 2012-02-21 | $19.50 | $51.68 | 3,100 |
| 2012-02-17 | $19.13 | $50.70 | 0 |
| 2012-02-16 | $19.13 | $50.70 | 400 |
| 2012-02-15 | $19.20 | $50.88 | 1,000 |
| 2012-02-14 | $19.01 | $50.38 | 200 |
| 2012-02-13 | $19.01 | $50.38 | 0 |
| 2012-02-10 | $19.01 | $50.38 | 0 |
| 2012-02-09 | $19.01 | $50.38 | 1,200 |
| 2012-02-08 | $20.00 | $53.00 | 0 |
| 2012-02-07 | $20.00 | $53.00 | 400 |
| 2012-02-06 | $19.51 | $51.71 | 0 |
| 2012-02-03 | $19.51 | $51.71 | 0 |
| 2012-02-02 | $19.51 | $51.71 | 300 |
| 2012-02-01 | $21.00 | $55.65 | 0 |
| 2012-01-31 | $21.00 | $55.65 | 0 |
| 2012-01-30 | $21.00 | $55.65 | 0 |
| 2012-01-27 | $21.00 | $55.65 | 0 |
| 2012-01-26 | $21.00 | $55.65 | 0 |
| 2012-01-25 | $21.00 | $55.65 | 0 |
| 2012-01-24 | $21.00 | $55.65 | 0 |
| 2012-01-23 | $21.00 | $55.65 | 400 |
| 2012-01-20 | $22.50 | $59.63 | 0 |
| 2012-01-19 | $22.50 | $59.63 | 1,300 |
| 2012-01-18 | $22.75 | $60.29 | 0 |
| 2012-01-17 | $22.75 | $60.29 | 100 |
| 2012-01-13 | $21.40 | $56.71 | 0 |
| 2012-01-12 | $21.40 | $56.71 | 0 |
| 2012-01-11 | $21.40 | $56.71 | 0 |
| 2012-01-10 | $21.40 | $56.71 | 0 |
| 2012-01-09 | $21.40 | $56.71 | 900 |
| 2012-01-06 | $22.95 | $60.82 | 3,000 |
| 2012-01-05 | $20.00 | $53.00 | 0 |
| 2012-01-04 | $20.00 | $53.00 | 0 |
| 2012-01-03 | $20.00 | $53.00 | 0 |