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
- 2001-10-31 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 | $24.42 | $24.42 | 9,700 |
| 2012-12-28 | $24.40 | $24.40 | 0 |
| 2012-12-27 | $24.40 | $24.40 | 1,000 |
| 2012-12-26 | $24.50 | $24.50 | 0 |
| 2012-12-24 | $24.50 | $24.50 | 300 |
| 2012-12-21 | $24.45 | $24.45 | 3,500 |
| 2012-12-20 | $24.61 | $24.61 | 400 |
| 2012-12-19 | $24.50 | $24.50 | 1,000 |
| 2012-12-18 | $24.37 | $24.37 | 17,000 |
| 2012-12-17 | $24.08 | $24.08 | 2,400 |
| 2012-12-14 | $23.88 | $23.88 | 3,000 |
| 2012-12-13 | $23.96 | $23.96 | 1,100 |
| 2012-12-12 | $23.79 | $23.79 | 100 |
| 2012-12-11 | $23.80 | $23.80 | 31,700 |
| 2012-12-10 | $23.59 | $23.59 | 33,800 |
| 2012-12-07 | $23.62 | $23.62 | 5,600 |
| 2012-12-06 | $23.64 | $23.64 | 300 |
| 2012-12-05 | $23.57 | $23.57 | 9,700 |
| 2012-12-04 | $23.48 | $23.48 | 10,800 |
| 2012-12-03 | $23.38 | $23.38 | 11,700 |
| 2012-11-30 | $23.58 | $23.58 | 36,800 |
| 2012-11-29 | $23.59 | $23.59 | 1,600 |
| 2012-11-28 | $23.64 | $23.64 | 1,200 |
| 2012-11-27 | $23.69 | $23.69 | 100 |
| 2012-11-26 | $23.37 | $23.37 | 0 |
| 2012-11-23 | $23.37 | $23.37 | 0 |
| 2012-11-21 | $23.37 | $23.37 | 200 |
| 2012-11-20 | $22.92 | $22.92 | 0 |
| 2012-11-19 | $22.92 | $22.92 | 0 |
| 2012-11-16 | $22.92 | $22.92 | 1,200 |
| 2012-11-15 | $22.95 | $22.95 | 10,300 |
| 2012-11-14 | $23.04 | $23.04 | 0 |
| 2012-11-13 | $23.04 | $23.04 | 3,100 |
| 2012-11-12 | $23.28 | $23.28 | 100 |
| 2012-11-09 | $23.09 | $23.09 | 0 |
| 2012-11-08 | $23.09 | $23.09 | 6,900 |
| 2012-11-07 | $22.95 | $22.95 | 600 |
| 2012-11-06 | $23.39 | $23.39 | 0 |
| 2012-11-05 | $23.39 | $23.39 | 0 |
| 2012-11-02 | $23.39 | $23.39 | 25,600 |
| 2012-11-01 | $23.08 | $23.08 | 43,900 |
| 2012-10-31 | $22.85 | $22.85 | 1,500 |
| 2012-10-26 | $22.81 | $22.81 | 500 |
| 2012-10-25 | $22.82 | $22.82 | 0 |
| 2012-10-24 | $22.82 | $22.82 | 2,200 |
| 2012-10-23 | $22.71 | $22.71 | 4,100 |
| 2012-10-22 | $22.74 | $22.74 | 500 |
| 2012-10-19 | $22.81 | $22.81 | 200 |
| 2012-10-18 | $23.00 | $23.00 | 1,900 |
| 2012-10-17 | $23.05 | $23.05 | 800 |
| 2012-10-16 | $22.86 | $22.86 | 200 |
| 2012-10-15 | $22.83 | $22.83 | 100 |
| 2012-10-12 | $22.80 | $22.80 | 0 |
| 2012-10-11 | $22.80 | $22.80 | 1,600 |
| 2012-10-10 | $22.89 | $22.89 | 0 |
| 2012-10-09 | $22.89 | $22.89 | 1,300 |
| 2012-10-08 | $22.83 | $22.83 | 800 |
| 2012-10-05 | $23.05 | $23.05 | 300 |
| 2012-10-04 | $22.71 | $22.71 | 300 |
| 2012-10-03 | $22.52 | $22.52 | 3,500 |
| 2012-10-02 | $22.51 | $22.51 | 3,600 |
| 2012-10-01 | $22.84 | $22.84 | 300 |
| 2012-09-28 | $22.63 | $22.63 | 600 |
| 2012-09-27 | $22.76 | $22.76 | 1,200 |
| 2012-09-26 | $22.53 | $22.53 | 2,500 |
| 2012-09-25 | $22.74 | $22.74 | 25,400 |
| 2012-09-24 | $22.65 | $22.65 | 1,500 |
| 2012-09-21 | $22.80 | $22.80 | 2,500 |
| 2012-09-20 | $22.91 | $22.91 | 1,300 |
| 2012-09-19 | $23.08 | $23.08 | 3,600 |
| 2012-09-18 | $22.87 | $22.87 | 200 |
| 2012-09-17 | $23.02 | $23.02 | 600 |
| 2012-09-14 | $23.33 | $23.33 | 1,500 |
| 2012-09-13 | $22.82 | $22.82 | 43,600 |
| 2012-09-12 | $22.56 | $22.56 | 0 |
| 2012-09-11 | $22.56 | $22.56 | 400 |
| 2012-09-10 | $22.40 | $22.40 | 500 |
| 2012-09-07 | $22.57 | $22.57 | 20,700 |
| 2012-09-06 | $22.31 | $22.31 | 5,400 |
| 2012-09-05 | $21.67 | $21.67 | 800 |
| 2012-09-04 | $22.03 | $22.03 | 1,300 |
| 2012-08-31 | $22.30 | $22.30 | 0 |
| 2012-08-30 | $22.30 | $22.30 | 100 |
| 2012-08-29 | $22.34 | $22.34 | 200 |
| 2012-08-28 | $22.75 | $22.75 | 31,100 |
| 2012-08-27 | $22.40 | $22.40 | 2,100 |
| 2012-08-24 | $22.54 | $22.54 | 0 |
| 2012-08-23 | $22.54 | $22.54 | 0 |
| 2012-08-22 | $22.54 | $22.54 | 0 |
| 2012-08-21 | $22.54 | $22.54 | 700 |
| 2012-08-20 | $22.43 | $22.43 | 400 |
| 2012-08-17 | $22.45 | $22.45 | 1,700 |
| 2012-08-16 | $22.53 | $22.53 | 0 |
| 2012-08-15 | $22.53 | $22.53 | 25,100 |
| 2012-08-14 | $22.08 | $22.08 | 100 |
| 2012-08-13 | $22.02 | $22.02 | 1,500 |
| 2012-08-10 | $22.09 | $22.09 | 1,700 |
| 2012-08-09 | $21.95 | $21.95 | 3,600 |
| 2012-08-08 | $21.74 | $21.74 | 2,000 |
| 2012-08-07 | $21.90 | $21.90 | 2,400 |
| 2012-08-06 | $21.67 | $21.67 | 1,200 |
| 2012-08-03 | $21.36 | $21.36 | 900 |
| 2012-08-02 | $21.46 | $21.46 | 400 |
| 2012-08-01 | $21.32 | $21.32 | 7,000 |
| 2012-07-31 | $21.79 | $21.79 | 400 |
| 2012-07-30 | $21.10 | $21.10 | 0 |
| 2012-07-27 | $21.10 | $21.10 | 0 |
| 2012-07-26 | $21.10 | $21.10 | 600 |
| 2012-07-25 | $20.56 | $20.56 | 1,400 |
| 2012-07-24 | $20.41 | $20.41 | 6,500 |
| 2012-07-23 | $20.93 | $20.93 | 5,300 |
| 2012-07-20 | $21.67 | $21.67 | 800 |
| 2012-07-19 | $21.98 | $21.98 | 800 |
| 2012-07-18 | $21.71 | $21.71 | 800 |
| 2012-07-17 | $21.68 | $21.68 | 100 |
| 2012-07-16 | $21.62 | $21.62 | 5,100 |
| 2012-07-13 | $21.65 | $21.65 | 2,400 |
| 2012-07-12 | $21.68 | $21.68 | 2,600 |
| 2012-07-11 | $22.53 | $22.53 | 200 |
| 2012-07-10 | $22.18 | $22.18 | 11,700 |
| 2012-07-09 | $22.12 | $22.12 | 400 |
| 2012-07-06 | $22.18 | $22.18 | 200 |
| 2012-07-05 | $22.52 | $22.52 | 200 |
| 2012-07-03 | $22.13 | $22.13 | 200 |
| 2012-07-02 | $21.65 | $21.65 | 0 |
| 2012-06-29 | $21.65 | $21.65 | 800 |
| 2012-06-28 | $20.97 | $20.97 | 0 |
| 2012-06-27 | $20.97 | $20.97 | 8,100 |
| 2012-06-26 | $20.98 | $20.98 | 5,800 |
| 2012-06-25 | $20.42 | $20.42 | 6,000 |
| 2012-06-22 | $20.83 | $20.83 | 200 |
| 2012-06-21 | $21.04 | $21.04 | 500 |
| 2012-06-20 | $21.33 | $21.33 | 1,000 |
| 2012-06-19 | $21.05 | $21.05 | 400 |
| 2012-06-18 | $20.72 | $20.72 | 300 |
| 2012-06-15 | $20.74 | $20.74 | 12,500 |
| 2012-06-14 | $20.71 | $20.71 | 100 |
| 2012-06-13 | $20.42 | $20.42 | 0 |
| 2012-06-12 | $20.42 | $20.42 | 1,200 |
| 2012-06-11 | $20.41 | $20.41 | 3,500 |
| 2012-06-08 | $20.25 | $20.25 | 1,400 |
| 2012-06-07 | $20.64 | $20.64 | 400 |
| 2012-06-06 | $20.42 | $20.42 | 3,000 |
| 2012-06-05 | $19.28 | $19.28 | 0 |
| 2012-06-04 | $19.28 | $19.28 | 800 |
| 2012-06-01 | $19.52 | $19.52 | 2,900 |
| 2012-05-31 | $20.24 | $20.24 | 20,000 |
| 2012-05-30 | $20.84 | $20.84 | 0 |
| 2012-05-29 | $20.84 | $20.84 | 1,000 |
| 2012-05-25 | $20.43 | $20.43 | 600 |
| 2012-05-24 | $20.78 | $20.78 | 200 |
| 2012-05-23 | $21.00 | $21.00 | 1,900 |
| 2012-05-22 | $21.44 | $21.44 | 400 |
| 2012-05-21 | $21.38 | $21.38 | 0 |
| 2012-05-18 | $21.38 | $21.38 | 900 |
| 2012-05-17 | $21.52 | $21.52 | 600 |
| 2012-05-16 | $22.04 | $22.04 | 200 |
| 2012-05-15 | $22.01 | $22.01 | 1,100 |
| 2012-05-14 | $22.23 | $22.23 | 400 |
| 2012-05-11 | $22.41 | $22.41 | 800 |
| 2012-05-10 | $22.10 | $22.10 | 400 |
| 2012-05-09 | $22.04 | $22.04 | 900 |
| 2012-05-08 | $22.21 | $22.21 | 35,900 |
| 2012-05-07 | $22.36 | $22.36 | 500 |
| 2012-05-04 | $22.30 | $22.30 | 21,000 |
| 2012-05-03 | $24.72 | $24.72 | 900 |
| 2012-05-02 | $25.36 | $25.36 | 11,200 |
| 2012-05-01 | $25.47 | $25.47 | 900 |
| 2012-04-30 | $25.31 | $25.31 | 1,800 |
| 2012-04-27 | $25.52 | $25.52 | 1,600 |
| 2012-04-26 | $25.11 | $25.11 | 200 |
| 2012-04-25 | $25.24 | $25.24 | 28,900 |
| 2012-04-24 | $25.08 | $25.08 | 500 |
| 2012-04-23 | $24.82 | $24.82 | 1,400 |
| 2012-04-20 | $24.82 | $24.82 | 100 |
| 2012-04-19 | $24.75 | $24.75 | 1,400 |
| 2012-04-18 | $24.85 | $24.85 | 800 |
| 2012-04-17 | $24.92 | $24.92 | 2,200 |
| 2012-04-16 | $24.66 | $24.66 | 22,900 |
| 2012-04-13 | $24.69 | $24.69 | 300 |
| 2012-04-12 | $24.60 | $24.60 | 400 |
| 2012-04-11 | $24.28 | $24.28 | 700 |
| 2012-04-10 | $24.01 | $24.01 | 1,100 |
| 2012-04-09 | $24.30 | $24.30 | 1,000 |
| 2012-04-05 | $24.62 | $24.62 | 500 |
| 2012-04-04 | $24.46 | $24.46 | 200 |
| 2012-04-03 | $24.53 | $24.53 | 1,000 |
| 2012-04-02 | $24.80 | $24.80 | 600 |
| 2012-03-30 | $24.71 | $24.71 | 24,000 |
| 2012-03-29 | $24.58 | $24.58 | 2,700 |
| 2012-03-28 | $24.49 | $24.49 | 2,400 |
| 2012-03-27 | $24.67 | $24.67 | 400 |
| 2012-03-26 | $24.76 | $24.76 | 900 |
| 2012-03-23 | $24.32 | $24.32 | 1,600 |
| 2012-03-22 | $24.17 | $24.17 | 3,000 |
| 2012-03-21 | $24.52 | $24.52 | 2,100 |
| 2012-03-20 | $24.25 | $24.25 | 200 |
| 2012-03-19 | $24.45 | $24.45 | 16,600 |
| 2012-03-16 | $24.68 | $24.68 | 6,100 |
| 2012-03-15 | $24.74 | $24.74 | 1,000 |
| 2012-03-14 | $24.68 | $24.68 | 3,100 |
| 2012-03-13 | $24.00 | $24.00 | 2,800 |
| 2012-03-12 | $23.75 | $23.75 | 1,100 |
| 2012-03-09 | $23.56 | $23.56 | 155,100 |
| 2012-03-08 | $23.69 | $23.69 | 27,800 |
| 2012-03-07 | $23.66 | $23.66 | 0 |
| 2012-03-06 | $23.66 | $23.66 | 0 |
| 2012-03-05 | $23.66 | $23.66 | 600 |
| 2012-03-02 | $23.50 | $23.50 | 600 |
| 2012-03-01 | $23.42 | $23.42 | 0 |
| 2012-02-29 | $23.42 | $23.42 | 3,400 |
| 2012-02-28 | $23.40 | $23.40 | 100 |
| 2012-02-27 | $23.38 | $23.38 | 1,000 |
| 2012-02-24 | $23.45 | $23.45 | 1,200 |
| 2012-02-23 | $23.40 | $23.40 | 6,900 |
| 2012-02-22 | $23.49 | $23.49 | 0 |
| 2012-02-21 | $23.49 | $23.49 | 2,200 |
| 2012-02-17 | $23.30 | $23.30 | 200 |
| 2012-02-16 | $23.24 | $23.24 | 3,300 |
| 2012-02-15 | $22.75 | $22.75 | 900 |
| 2012-02-14 | $22.52 | $22.52 | 700 |
| 2012-02-13 | $22.82 | $22.82 | 5,300 |
| 2012-02-10 | $22.38 | $22.38 | 3,100 |
| 2012-02-09 | $22.64 | $22.64 | 200 |
| 2012-02-08 | $22.56 | $22.56 | 1,200 |
| 2012-02-07 | $22.70 | $22.70 | 200 |
| 2012-02-06 | $22.57 | $22.57 | 1,000 |
| 2012-02-03 | $22.59 | $22.59 | 1,000 |
| 2012-02-02 | $22.20 | $22.20 | 1,800 |
| 2012-02-01 | $22.36 | $22.36 | 100 |
| 2012-01-31 | $21.99 | $21.99 | 600 |
| 2012-01-30 | $21.61 | $21.61 | 400 |
| 2012-01-27 | $22.08 | $22.08 | 2,000 |
| 2012-01-26 | $21.69 | $21.69 | 1,700 |
| 2012-01-25 | $22.36 | $22.36 | 1,200 |
| 2012-01-24 | $22.48 | $22.48 | 700 |
| 2012-01-23 | $22.56 | $22.56 | 5,800 |
| 2012-01-20 | $21.88 | $21.88 | 1,200 |
| 2012-01-19 | $21.92 | $21.92 | 1,300 |
| 2012-01-18 | $21.60 | $21.60 | 600 |
| 2012-01-17 | $21.42 | $21.42 | 700 |
| 2012-01-13 | $20.65 | $20.65 | 700 |
| 2012-01-12 | $20.69 | $20.69 | 1,200 |
| 2012-01-11 | $20.64 | $20.64 | 5,100 |
| 2012-01-10 | $20.36 | $20.36 | 47,000 |
| 2012-01-09 | $19.95 | $19.95 | 200 |
| 2012-01-06 | $20.26 | $20.26 | 1,900 |
| 2012-01-05 | $20.51 | $20.51 | 3,200 |
| 2012-01-04 | $20.75 | $20.75 | 1,300 |
| 2012-01-03 | $20.44 | $20.44 | 700 |