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
- 2012-01-17 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 | $27.71 | $27.71 | 0 |
| 2012-12-28 | $27.71 | $27.71 | 0 |
| 2012-12-27 | $27.71 | $27.71 | 0 |
| 2012-12-26 | $27.71 | $27.71 | 0 |
| 2012-12-24 | $27.71 | $27.71 | 0 |
| 2012-12-21 | $27.71 | $27.71 | 2,500 |
| 2012-12-20 | $28.69 | $28.69 | 18,000 |
| 2012-12-19 | $28.18 | $28.18 | 0 |
| 2012-12-18 | $28.18 | $28.18 | 25,000 |
| 2012-12-17 | $28.00 | $28.00 | 12,500 |
| 2012-12-14 | $27.13 | $27.13 | 0 |
| 2012-12-13 | $27.13 | $27.13 | 25,000 |
| 2012-12-12 | $26.65 | $26.65 | 0 |
| 2012-12-11 | $26.65 | $26.65 | 1,500 |
| 2012-12-10 | $26.05 | $26.05 | 3,500 |
| 2012-12-07 | $26.40 | $26.40 | 0 |
| 2012-12-06 | $26.40 | $26.40 | 0 |
| 2012-12-05 | $26.40 | $26.40 | 0 |
| 2012-12-04 | $26.40 | $26.40 | 1,000 |
| 2012-12-03 | $27.64 | $27.64 | 0 |
| 2012-11-30 | $27.64 | $27.64 | 2,000 |
| 2012-11-29 | $26.70 | $26.70 | 0 |
| 2012-11-28 | $26.70 | $26.70 | 0 |
| 2012-11-27 | $26.70 | $26.70 | 0 |
| 2012-11-26 | $26.70 | $26.70 | 0 |
| 2012-11-23 | $26.70 | $26.70 | 5,000 |
| 2012-11-21 | $25.84 | $25.84 | 0 |
| 2012-11-20 | $25.84 | $25.84 | 0 |
| 2012-11-19 | $25.84 | $25.84 | 2,500 |
| 2012-11-16 | $25.21 | $25.21 | 5,000 |
| 2012-11-15 | $25.27 | $25.27 | 5,000 |
| 2012-11-14 | $25.47 | $25.47 | 25,000 |
| 2012-11-13 | $24.85 | $24.85 | 0 |
| 2012-11-12 | $24.85 | $24.85 | 0 |
| 2012-11-09 | $24.85 | $24.85 | 0 |
| 2012-11-08 | $24.85 | $24.85 | 1,000 |
| 2012-11-07 | $25.67 | $25.67 | 0 |
| 2012-11-06 | $25.67 | $25.67 | 0 |
| 2012-11-05 | $25.67 | $25.67 | 25,000 |
| 2012-11-02 | $25.66 | $25.66 | 25,000 |
| 2012-11-01 | $25.75 | $25.75 | 500 |
| 2012-10-31 | $25.80 | $25.80 | 500 |
| 2012-10-26 | $25.05 | $25.05 | 16,000 |
| 2012-10-25 | $24.91 | $24.91 | 0 |
| 2012-10-24 | $24.91 | $24.91 | 0 |
| 2012-10-23 | $24.91 | $24.91 | 25,000 |
| 2012-10-22 | $25.52 | $25.52 | 0 |
| 2012-10-19 | $25.52 | $25.52 | 0 |
| 2012-10-18 | $25.52 | $25.52 | 0 |
| 2012-10-17 | $25.52 | $25.52 | 0 |
| 2012-10-16 | $25.52 | $25.52 | 5,000 |
| 2012-10-15 | $25.60 | $25.60 | 0 |
| 2012-10-12 | $25.60 | $25.60 | 0 |
| 2012-10-11 | $25.60 | $25.60 | 0 |
| 2012-10-10 | $25.60 | $25.60 | 0 |
| 2012-10-09 | $25.60 | $25.60 | 0 |
| 2012-10-08 | $25.60 | $25.60 | 0 |
| 2012-10-05 | $25.60 | $25.60 | 0 |
| 2012-10-04 | $25.60 | $25.60 | 7,500 |
| 2012-10-03 | $25.30 | $25.30 | 0 |
| 2012-10-02 | $25.30 | $25.30 | 0 |
| 2012-10-01 | $25.30 | $25.30 | 50,000 |
| 2012-09-28 | $25.84 | $25.84 | 0 |
| 2012-09-27 | $25.84 | $25.84 | 0 |
| 2012-09-26 | $25.84 | $25.84 | 0 |
| 2012-09-25 | $25.84 | $25.84 | 10,500 |
| 2012-09-24 | $25.92 | $25.92 | 0 |
| 2012-09-21 | $25.92 | $25.92 | 26,500 |
| 2012-09-20 | $24.95 | $24.95 | 2,000 |
| 2012-09-19 | $23.60 | $23.60 | 0 |
| 2012-09-18 | $23.60 | $23.60 | 0 |
| 2012-09-17 | $23.60 | $23.60 | 0 |
| 2012-09-14 | $23.60 | $23.60 | 2,500 |
| 2012-09-13 | $22.80 | $22.80 | 2,000 |
| 2012-09-12 | $22.92 | $22.92 | 0 |
| 2012-09-11 | $22.92 | $22.92 | 3,000 |
| 2012-09-10 | $22.77 | $22.77 | 500 |
| 2012-09-07 | $24.00 | $24.00 | 0 |
| 2012-09-06 | $24.00 | $24.00 | 1,000 |
| 2012-09-05 | $21.76 | $21.76 | 0 |
| 2012-09-04 | $21.76 | $21.76 | 0 |
| 2012-08-31 | $21.76 | $21.76 | 0 |
| 2012-08-30 | $21.76 | $21.76 | 0 |
| 2012-08-29 | $21.76 | $21.76 | 2,500 |
| 2012-08-28 | $21.53 | $21.53 | 0 |
| 2012-08-27 | $21.53 | $21.53 | 0 |
| 2012-08-24 | $21.53 | $21.53 | 0 |
| 2012-08-23 | $21.53 | $21.53 | 1,000 |
| 2012-08-22 | $21.55 | $21.55 | 51,000 |
| 2012-08-21 | $21.09 | $21.09 | 0 |
| 2012-08-20 | $21.09 | $21.09 | 0 |
| 2012-08-17 | $21.09 | $21.09 | 0 |
| 2012-08-16 | $21.09 | $21.09 | 0 |
| 2012-08-15 | $21.09 | $21.09 | 0 |
| 2012-08-14 | $21.09 | $21.09 | 0 |
| 2012-08-13 | $21.09 | $21.09 | 0 |
| 2012-08-10 | $21.09 | $21.09 | 1,000 |
| 2012-08-09 | $21.70 | $21.70 | 500 |
| 2012-08-08 | $21.11 | $21.11 | 0 |
| 2012-08-07 | $21.11 | $21.11 | 0 |
| 2012-08-06 | $21.11 | $21.11 | 0 |
| 2012-08-03 | $21.11 | $21.11 | 0 |
| 2012-08-02 | $21.11 | $21.11 | 0 |
| 2012-08-01 | $21.11 | $21.11 | 0 |
| 2012-07-31 | $21.11 | $21.11 | 0 |
| 2012-07-30 | $21.11 | $21.11 | 500 |
| 2012-07-27 | $19.76 | $19.76 | 0 |
| 2012-07-26 | $19.76 | $19.76 | 0 |
| 2012-07-25 | $19.76 | $19.76 | 1,500 |
| 2012-07-24 | $19.54 | $19.54 | 0 |
| 2012-07-23 | $19.54 | $19.54 | 0 |
| 2012-07-20 | $19.54 | $19.54 | 0 |
| 2012-07-19 | $19.54 | $19.54 | 0 |
| 2012-07-18 | $19.54 | $19.54 | 0 |
| 2012-07-17 | $19.54 | $19.54 | 0 |
| 2012-07-16 | $19.54 | $19.54 | 0 |
| 2012-07-13 | $19.54 | $19.54 | 5,000 |
| 2012-07-12 | $19.97 | $19.97 | 0 |
| 2012-07-11 | $19.97 | $19.97 | 0 |
| 2012-07-10 | $19.97 | $19.97 | 0 |
| 2012-07-09 | $19.97 | $19.97 | 0 |
| 2012-07-06 | $19.97 | $19.97 | 0 |
| 2012-07-05 | $19.97 | $19.97 | 5,000 |
| 2012-07-03 | $20.33 | $20.33 | 0 |
| 2012-07-02 | $20.33 | $20.33 | 500 |
| 2012-06-29 | $19.43 | $19.43 | 0 |
| 2012-06-28 | $19.43 | $19.43 | 0 |
| 2012-06-27 | $19.43 | $19.43 | 1,500 |
| 2012-06-26 | $16.36 | $16.36 | 0 |
| 2012-06-25 | $16.36 | $16.36 | 0 |
| 2012-06-22 | $16.36 | $16.36 | 0 |
| 2012-06-21 | $16.36 | $16.36 | 0 |
| 2012-06-20 | $16.36 | $16.36 | 0 |
| 2012-06-19 | $16.36 | $16.36 | 0 |
| 2012-06-18 | $16.36 | $16.36 | 0 |
| 2012-06-15 | $16.36 | $16.36 | 0 |
| 2012-06-14 | $16.36 | $16.36 | 0 |
| 2012-06-13 | $16.36 | $16.36 | 0 |
| 2012-06-12 | $16.36 | $16.36 | 0 |
| 2012-06-11 | $16.36 | $16.36 | 0 |
| 2012-06-08 | $16.36 | $16.36 | 0 |
| 2012-06-07 | $16.36 | $16.36 | 0 |
| 2012-06-06 | $16.36 | $16.36 | 0 |
| 2012-06-05 | $16.36 | $16.36 | 500 |
| 2012-06-04 | $16.09 | $16.09 | 0 |
| 2012-06-01 | $16.09 | $16.09 | 1,000 |
| 2012-05-31 | $18.04 | $18.04 | 0 |
| 2012-05-30 | $18.04 | $18.04 | 0 |
| 2012-05-29 | $18.04 | $18.04 | 0 |
| 2012-05-25 | $18.04 | $18.04 | 0 |
| 2012-05-24 | $18.04 | $18.04 | 0 |
| 2012-05-23 | $18.04 | $18.04 | 0 |
| 2012-05-22 | $18.04 | $18.04 | 0 |
| 2012-05-21 | $18.04 | $18.04 | 0 |
| 2012-05-18 | $18.04 | $18.04 | 0 |
| 2012-05-17 | $18.04 | $18.04 | 0 |
| 2012-05-16 | $18.04 | $18.04 | 0 |
| 2012-05-15 | $18.04 | $18.04 | 0 |
| 2012-05-14 | $18.04 | $18.04 | 0 |
| 2012-05-11 | $18.04 | $18.04 | 0 |
| 2012-05-10 | $18.04 | $18.04 | 0 |
| 2012-05-09 | $18.04 | $18.04 | 0 |
| 2012-05-08 | $18.04 | $18.04 | 0 |
| 2012-05-07 | $18.04 | $18.04 | 0 |
| 2012-05-04 | $18.04 | $18.04 | 0 |
| 2012-05-03 | $18.04 | $18.04 | 0 |
| 2012-05-02 | $18.04 | $18.04 | 0 |
| 2012-05-01 | $18.04 | $18.04 | 0 |
| 2012-04-30 | $18.04 | $18.04 | 0 |
| 2012-04-27 | $18.04 | $18.04 | 0 |
| 2012-04-26 | $18.04 | $18.04 | 0 |
| 2012-04-25 | $18.04 | $18.04 | 0 |
| 2012-04-24 | $18.04 | $18.04 | 0 |
| 2012-04-23 | $18.04 | $18.04 | 0 |
| 2012-04-20 | $18.04 | $18.04 | 0 |
| 2012-04-19 | $18.04 | $18.04 | 0 |
| 2012-04-18 | $18.04 | $18.04 | 0 |
| 2012-04-17 | $18.04 | $18.04 | 0 |
| 2012-04-16 | $18.04 | $18.04 | 0 |
| 2012-04-13 | $18.04 | $18.04 | 1,000 |
| 2012-04-12 | $18.71 | $18.71 | 3,000 |
| 2012-04-11 | $19.09 | $19.09 | 0 |
| 2012-04-10 | $19.09 | $19.09 | 0 |
| 2012-04-09 | $19.09 | $19.09 | 0 |
| 2012-04-05 | $19.09 | $19.09 | 0 |
| 2012-04-04 | $19.09 | $19.09 | 0 |
| 2012-04-03 | $19.09 | $19.09 | 0 |
| 2012-04-02 | $19.09 | $19.09 | 0 |
| 2012-03-30 | $19.09 | $19.09 | 0 |
| 2012-03-29 | $19.09 | $19.09 | 0 |
| 2012-03-28 | $19.09 | $19.09 | 0 |
| 2012-03-27 | $19.09 | $19.09 | 0 |
| 2012-03-26 | $19.09 | $19.09 | 0 |
| 2012-03-23 | $19.09 | $19.09 | 0 |
| 2012-03-22 | $19.09 | $19.09 | 0 |
| 2012-03-21 | $19.09 | $19.09 | 1,000 |
| 2012-03-20 | $18.88 | $18.88 | 1,500 |
| 2012-03-19 | $17.89 | $17.89 | 0 |
| 2012-03-16 | $17.89 | $17.89 | 0 |
| 2012-03-15 | $17.89 | $17.89 | 0 |
| 2012-03-14 | $17.89 | $17.89 | 0 |
| 2012-03-13 | $17.89 | $17.89 | 0 |
| 2012-03-12 | $17.89 | $17.89 | 0 |
| 2012-03-09 | $17.89 | $17.89 | 0 |
| 2012-03-08 | $17.89 | $17.89 | 2,500 |
| 2012-03-07 | $18.60 | $18.60 | 0 |
| 2012-03-06 | $18.60 | $18.60 | 0 |
| 2012-03-05 | $18.60 | $18.60 | 0 |
| 2012-03-02 | $18.60 | $18.60 | 0 |
| 2012-03-01 | $18.60 | $18.60 | 2,500 |
| 2012-02-29 | $17.82 | $17.82 | 0 |
| 2012-02-28 | $17.82 | $17.82 | 0 |
| 2012-02-27 | $17.82 | $17.82 | 0 |
| 2012-02-24 | $17.82 | $17.82 | 0 |
| 2012-02-23 | $17.82 | $17.82 | 0 |
| 2012-02-22 | $17.82 | $17.82 | 0 |
| 2012-02-21 | $17.82 | $17.82 | 0 |
| 2012-02-17 | $17.82 | $17.82 | 2,000 |
| 2012-02-16 | $17.67 | $17.67 | 0 |
| 2012-02-15 | $17.67 | $17.67 | 27,500 |
| 2012-02-14 | $17.23 | $17.23 | 0 |
| 2012-02-13 | $17.23 | $17.23 | 0 |
| 2012-02-10 | $17.23 | $17.23 | 0 |
| 2012-02-09 | $17.23 | $17.23 | 0 |
| 2012-02-08 | $17.23 | $17.23 | 0 |
| 2012-02-07 | $17.23 | $17.23 | 0 |
| 2012-02-06 | $17.23 | $17.23 | 0 |
| 2012-02-03 | $17.23 | $17.23 | 0 |
| 2012-02-02 | $17.23 | $17.23 | 0 |
| 2012-02-01 | $17.23 | $17.23 | 0 |
| 2012-01-31 | $17.23 | $17.23 | 0 |
| 2012-01-30 | $17.23 | $17.23 | 0 |
| 2012-01-27 | $17.23 | $17.23 | 0 |
| 2012-01-26 | $17.23 | $17.23 | 0 |
| 2012-01-25 | $17.23 | $17.23 | 0 |
| 2012-01-24 | $17.23 | $17.23 | 0 |
| 2012-01-23 | $17.23 | $17.23 | 0 |
| 2012-01-20 | $17.23 | $17.23 | 500 |
| 2012-01-19 | $17.20 | $17.20 | 0 |
| 2012-01-18 | $17.20 | $17.20 | 2,000 |
| 2012-01-17 | $16.38 | $16.38 | 0 |