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
- 1986-05-27 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 | $16.45 | $28.83 | 300 |
| 2012-12-28 | $15.67 | $27.46 | 0 |
| 2012-12-27 | $15.67 | $27.46 | 0 |
| 2012-12-26 | $15.67 | $27.46 | 0 |
| 2012-12-24 | $15.67 | $27.46 | 100 |
| 2012-12-21 | $15.67 | $27.46 | 0 |
| 2012-12-20 | $15.67 | $27.46 | 0 |
| 2012-12-19 | $15.67 | $27.46 | 0 |
| 2012-12-18 | $15.67 | $27.46 | 0 |
| 2012-12-17 | $15.67 | $27.46 | 0 |
| 2012-12-14 | $15.67 | $27.46 | 0 |
| 2012-12-13 | $15.67 | $27.46 | 100 |
| 2012-12-12 | $16.00 | $28.04 | 1,500 |
| 2012-12-11 | $17.20 | $30.15 | 100 |
| 2012-12-10 | $16.92 | $29.66 | 600 |
| 2012-12-07 | $16.87 | $29.57 | 100 |
| 2012-12-06 | $16.72 | $29.30 | 600 |
| 2012-12-05 | $16.87 | $29.57 | 0 |
| 2012-12-04 | $16.87 | $29.57 | 0 |
| 2012-12-03 | $16.87 | $29.57 | 0 |
| 2012-11-30 | $16.87 | $29.57 | 100 |
| 2012-11-29 | $17.25 | $30.23 | 0 |
| 2012-11-28 | $17.25 | $30.23 | 1,300 |
| 2012-11-27 | $16.88 | $29.59 | 4,500 |
| 2012-11-26 | $16.19 | $28.38 | 200 |
| 2012-11-23 | $16.32 | $28.60 | 0 |
| 2012-11-21 | $16.32 | $28.60 | 900 |
| 2012-11-20 | $16.38 | $26.98 | 4,000 |
| 2012-11-19 | $15.99 | $26.34 | 3,000 |
| 2012-11-16 | $15.27 | $25.15 | 3,300 |
| 2012-11-15 | $15.42 | $25.40 | 2,900 |
| 2012-11-14 | $14.95 | $24.62 | 200 |
| 2012-11-13 | $14.67 | $24.16 | 400 |
| 2012-11-12 | $15.17 | $24.99 | 0 |
| 2012-11-09 | $15.17 | $24.99 | 0 |
| 2012-11-08 | $15.17 | $24.99 | 100 |
| 2012-11-07 | $15.42 | $25.40 | 3,400 |
| 2012-11-06 | $15.61 | $25.71 | 0 |
| 2012-11-05 | $15.61 | $25.71 | 500 |
| 2012-11-02 | $15.00 | $24.71 | 1,200 |
| 2012-11-01 | $14.93 | $24.59 | 0 |
| 2012-10-31 | $14.93 | $24.59 | 200 |
| 2012-10-26 | $14.95 | $24.62 | 100 |
| 2012-10-25 | $15.20 | $25.04 | 100 |
| 2012-10-24 | $14.95 | $24.62 | 0 |
| 2012-10-23 | $14.95 | $24.62 | 300 |
| 2012-10-22 | $14.55 | $23.96 | 1,700 |
| 2012-10-19 | $14.88 | $24.51 | 500 |
| 2012-10-18 | $15.52 | $25.56 | 100 |
| 2012-10-17 | $15.34 | $25.27 | 300 |
| 2012-10-16 | $15.23 | $25.08 | 500 |
| 2012-10-15 | $14.94 | $24.61 | 600 |
| 2012-10-12 | $14.98 | $24.67 | 100 |
| 2012-10-11 | $15.25 | $25.12 | 8,400 |
| 2012-10-10 | $14.26 | $23.49 | 1,200 |
| 2012-10-09 | $13.77 | $22.68 | 0 |
| 2012-10-08 | $13.77 | $22.68 | 0 |
| 2012-10-05 | $13.77 | $22.68 | 0 |
| 2012-10-04 | $13.77 | $22.68 | 0 |
| 2012-10-03 | $13.77 | $22.68 | 100 |
| 2012-10-02 | $14.04 | $23.12 | 0 |
| 2012-10-01 | $14.04 | $23.12 | 1,000 |
| 2012-09-28 | $13.90 | $22.89 | 800 |
| 2012-09-27 | $14.00 | $23.06 | 700 |
| 2012-09-26 | $13.70 | $22.56 | 300 |
| 2012-09-25 | $13.97 | $23.01 | 1,000 |
| 2012-09-24 | $13.87 | $22.84 | 100 |
| 2012-09-21 | $13.60 | $22.40 | 0 |
| 2012-09-20 | $13.60 | $22.40 | 0 |
| 2012-09-19 | $13.60 | $22.40 | 100 |
| 2012-09-18 | $13.33 | $21.96 | 100 |
| 2012-09-17 | $13.60 | $22.40 | 100 |
| 2012-09-14 | $13.89 | $22.88 | 1,700 |
| 2012-09-13 | $14.00 | $23.06 | 2,400 |
| 2012-09-12 | $13.40 | $22.07 | 0 |
| 2012-09-11 | $13.40 | $22.07 | 2,900 |
| 2012-09-10 | $13.29 | $21.89 | 100 |
| 2012-09-07 | $13.25 | $21.82 | 0 |
| 2012-09-06 | $13.25 | $21.82 | 1,100 |
| 2012-09-05 | $12.78 | $21.05 | 2,100 |
| 2012-09-04 | $13.02 | $21.44 | 200 |
| 2012-08-31 | $13.02 | $21.44 | 2,000 |
| 2012-08-30 | $12.95 | $21.33 | 0 |
| 2012-08-29 | $12.95 | $21.33 | 1,000 |
| 2012-08-28 | $12.85 | $21.16 | 500 |
| 2012-08-27 | $12.65 | $20.84 | 0 |
| 2012-08-24 | $12.65 | $20.84 | 100 |
| 2012-08-23 | $12.40 | $20.42 | 100 |
| 2012-08-22 | $12.36 | $20.30 | 300 |
| 2012-08-21 | $12.38 | $20.33 | 200 |
| 2012-08-20 | $12.25 | $20.11 | 0 |
| 2012-08-17 | $12.25 | $20.11 | 100 |
| 2012-08-16 | $12.00 | $19.70 | 100 |
| 2012-08-15 | $11.75 | $19.29 | 0 |
| 2012-08-14 | $11.75 | $19.29 | 100 |
| 2012-08-13 | $11.61 | $19.06 | 100 |
| 2012-08-10 | $11.81 | $19.39 | 100 |
| 2012-08-09 | $12.01 | $19.72 | 0 |
| 2012-08-08 | $12.01 | $19.72 | 500 |
| 2012-08-07 | $11.80 | $19.38 | 100 |
| 2012-08-06 | $11.60 | $19.05 | 200 |
| 2012-08-03 | $11.80 | $19.38 | 400 |
| 2012-08-02 | $11.25 | $18.47 | 400 |
| 2012-08-01 | $11.00 | $18.06 | 500 |
| 2012-07-31 | $11.40 | $18.72 | 100 |
| 2012-07-30 | $11.60 | $19.05 | 0 |
| 2012-07-27 | $11.60 | $19.05 | 400 |
| 2012-07-26 | $11.32 | $18.59 | 100 |
| 2012-07-25 | $11.07 | $18.18 | 400 |
| 2012-07-24 | $11.00 | $18.06 | 400 |
| 2012-07-23 | $11.50 | $18.88 | 200 |
| 2012-07-20 | $11.83 | $19.42 | 200 |
| 2012-07-19 | $11.81 | $19.39 | 300 |
| 2012-07-18 | $12.00 | $19.70 | 0 |
| 2012-07-17 | $12.00 | $19.70 | 0 |
| 2012-07-16 | $12.00 | $19.70 | 0 |
| 2012-07-13 | $12.00 | $19.70 | 0 |
| 2012-07-12 | $12.00 | $19.70 | 0 |
| 2012-07-11 | $12.00 | $19.70 | 0 |
| 2012-07-10 | $12.00 | $19.70 | 400 |
| 2012-07-09 | $12.40 | $20.36 | 300 |
| 2012-07-06 | $12.06 | $19.80 | 500 |
| 2012-07-05 | $11.95 | $19.62 | 100 |
| 2012-07-03 | $11.80 | $19.38 | 200 |
| 2012-07-02 | $11.60 | $19.05 | 300 |
| 2012-06-29 | $11.20 | $18.39 | 500 |
| 2012-06-28 | $10.70 | $17.57 | 600 |
| 2012-06-27 | $11.50 | $18.88 | 300 |
| 2012-06-26 | $11.25 | $18.47 | 100 |
| 2012-06-25 | $11.15 | $18.31 | 0 |
| 2012-06-22 | $11.15 | $18.31 | 400 |
| 2012-06-21 | $11.19 | $18.37 | 0 |
| 2012-06-20 | $11.19 | $18.37 | 700 |
| 2012-06-19 | $11.81 | $19.39 | 900 |
| 2012-06-18 | $11.20 | $18.39 | 0 |
| 2012-06-15 | $11.20 | $18.39 | 400 |
| 2012-06-14 | $10.80 | $17.73 | 1,200 |
| 2012-06-13 | $10.50 | $17.24 | 500 |
| 2012-06-12 | $10.85 | $17.82 | 500 |
| 2012-06-11 | $10.53 | $17.29 | 400 |
| 2012-06-08 | $11.00 | $18.06 | 200 |
| 2012-06-07 | $11.25 | $18.47 | 100 |
| 2012-06-06 | $11.20 | $18.39 | 200 |
| 2012-06-05 | $11.55 | $18.97 | 300 |
| 2012-06-04 | $11.70 | $19.21 | 300 |
| 2012-06-01 | $11.69 | $19.20 | 300 |
| 2012-05-31 | $12.20 | $20.03 | 1,100 |
| 2012-05-30 | $12.10 | $19.87 | 200 |
| 2012-05-29 | $12.05 | $19.79 | 300 |
| 2012-05-25 | $11.91 | $19.49 | 0 |
| 2012-05-24 | $11.91 | $19.49 | 0 |
| 2012-05-23 | $11.91 | $19.49 | 0 |
| 2012-05-22 | $11.91 | $19.49 | 1,000 |
| 2012-05-21 | $12.30 | $20.13 | 200 |
| 2012-05-18 | $12.02 | $19.67 | 400 |
| 2012-05-17 | $12.30 | $20.13 | 0 |
| 2012-05-16 | $12.30 | $20.13 | 600 |
| 2012-05-15 | $11.80 | $19.31 | 100 |
| 2012-05-14 | $11.92 | $19.51 | 300 |
| 2012-05-11 | $11.80 | $19.31 | 0 |
| 2012-05-10 | $11.80 | $19.31 | 100 |
| 2012-05-09 | $12.00 | $19.64 | 200 |
| 2012-05-08 | $11.89 | $19.46 | 100 |
| 2012-05-07 | $12.09 | $19.79 | 0 |
| 2012-05-04 | $12.09 | $19.79 | 200 |
| 2012-05-03 | $12.00 | $19.64 | 800 |
| 2012-05-02 | $12.00 | $19.64 | 200 |
| 2012-05-01 | $11.80 | $19.31 | 1,500 |
| 2012-04-30 | $12.30 | $20.13 | 500 |
| 2012-04-27 | $12.90 | $21.11 | 700 |
| 2012-04-26 | $12.20 | $19.97 | 100 |
| 2012-04-25 | $12.40 | $20.30 | 400 |
| 2012-04-24 | $12.25 | $20.05 | 100 |
| 2012-04-23 | $12.00 | $19.64 | 200 |
| 2012-04-20 | $12.40 | $20.30 | 400 |
| 2012-04-19 | $12.20 | $19.97 | 100 |
| 2012-04-18 | $12.12 | $19.84 | 600 |
| 2012-04-17 | $12.85 | $21.03 | 900 |
| 2012-04-16 | $12.25 | $20.05 | 200 |
| 2012-04-13 | $12.00 | $19.64 | 0 |
| 2012-04-12 | $12.00 | $19.64 | 100 |
| 2012-04-11 | $11.81 | $19.33 | 400 |
| 2012-04-10 | $11.75 | $19.23 | 100 |
| 2012-04-09 | $12.00 | $19.64 | 300 |
| 2012-04-05 | $11.79 | $19.30 | 300 |
| 2012-04-04 | $11.35 | $18.58 | 400 |
| 2012-04-03 | $11.90 | $19.48 | 0 |
| 2012-04-02 | $11.90 | $19.48 | 700 |
| 2012-03-30 | $11.30 | $18.50 | 100 |
| 2012-03-29 | $11.50 | $18.82 | 200 |
| 2012-03-28 | $11.80 | $19.31 | 300 |
| 2012-03-27 | $12.22 | $20.00 | 200 |
| 2012-03-26 | $12.52 | $20.49 | 200 |
| 2012-03-23 | $12.29 | $20.12 | 800 |
| 2012-03-22 | $11.80 | $19.31 | 900 |
| 2012-03-21 | $12.40 | $20.30 | 0 |
| 2012-03-20 | $12.40 | $20.30 | 0 |
| 2012-03-19 | $12.40 | $20.30 | 100 |
| 2012-03-16 | $12.10 | $19.80 | 600 |
| 2012-03-15 | $12.10 | $19.80 | 300 |
| 2012-03-14 | $12.30 | $20.13 | 100 |
| 2012-03-13 | $12.14 | $19.87 | 700 |
| 2012-03-12 | $12.04 | $19.71 | 400 |
| 2012-03-09 | $11.18 | $18.30 | 0 |
| 2012-03-08 | $11.18 | $18.30 | 2,200 |
| 2012-03-07 | $11.25 | $18.41 | 0 |
| 2012-03-06 | $11.25 | $18.41 | 0 |
| 2012-03-05 | $11.25 | $18.41 | 1,300 |
| 2012-03-02 | $11.27 | $18.45 | 0 |
| 2012-03-01 | $11.27 | $18.45 | 300 |
| 2012-02-29 | $11.10 | $18.17 | 600 |
| 2012-02-28 | $12.18 | $19.94 | 500 |
| 2012-02-27 | $12.50 | $20.46 | 100 |
| 2012-02-24 | $12.50 | $20.46 | 100 |
| 2012-02-23 | $12.73 | $20.84 | 400 |
| 2012-02-22 | $12.74 | $20.85 | 1,300 |
| 2012-02-21 | $12.90 | $21.11 | 1,400 |
| 2012-02-17 | $12.83 | $21.00 | 300 |
| 2012-02-16 | $12.35 | $20.21 | 200 |
| 2012-02-15 | $12.18 | $19.94 | 200 |
| 2012-02-14 | $12.14 | $19.87 | 200 |
| 2012-02-13 | $12.40 | $20.30 | 100 |
| 2012-02-10 | $12.13 | $19.85 | 800 |
| 2012-02-09 | $12.45 | $20.38 | 400 |
| 2012-02-08 | $12.50 | $20.46 | 100 |
| 2012-02-07 | $12.50 | $20.46 | 100 |
| 2012-02-06 | $12.62 | $20.66 | 0 |
| 2012-02-03 | $12.62 | $20.66 | 2,600 |
| 2012-02-02 | $12.40 | $20.30 | 4,000 |
| 2012-02-01 | $12.70 | $20.79 | 9,500 |
| 2012-01-31 | $12.46 | $20.39 | 0 |
| 2012-01-30 | $12.46 | $20.39 | 0 |
| 2012-01-27 | $12.46 | $20.39 | 1,400 |
| 2012-01-26 | $12.20 | $19.97 | 0 |
| 2012-01-25 | $12.20 | $19.97 | 0 |
| 2012-01-24 | $12.20 | $19.97 | 0 |
| 2012-01-23 | $12.20 | $19.97 | 0 |
| 2012-01-20 | $12.20 | $19.97 | 0 |
| 2012-01-19 | $12.20 | $19.97 | 0 |
| 2012-01-18 | $12.20 | $19.97 | 0 |
| 2012-01-17 | $12.20 | $19.97 | 0 |
| 2012-01-13 | $12.20 | $19.97 | 100 |
| 2012-01-12 | $12.50 | $20.46 | 5,800 |
| 2012-01-11 | $12.25 | $20.05 | 1,400 |
| 2012-01-10 | $11.90 | $19.48 | 0 |
| 2012-01-09 | $11.90 | $19.48 | 200 |
| 2012-01-06 | $11.46 | $18.76 | 200 |
| 2012-01-05 | $11.06 | $18.10 | 0 |
| 2012-01-04 | $11.06 | $18.10 | 0 |
| 2012-01-03 | $11.06 | $18.10 | 0 |