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
- 2007-10-25 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 | $17.12 | $17.12 | 200 |
| 2012-12-28 | $17.36 | $17.36 | 3,100 |
| 2012-12-27 | $17.19 | $17.19 | 700 |
| 2012-12-26 | $17.26 | $17.26 | 100 |
| 2012-12-24 | $16.91 | $16.91 | 1,000 |
| 2012-12-21 | $17.12 | $17.12 | 1,200 |
| 2012-12-20 | $17.30 | $17.30 | 1,800 |
| 2012-12-19 | $17.05 | $17.05 | 5,600 |
| 2012-12-18 | $17.02 | $17.02 | 4,000 |
| 2012-12-17 | $16.89 | $16.89 | 1,200 |
| 2012-12-14 | $16.73 | $16.73 | 2,900 |
| 2012-12-13 | $16.68 | $16.68 | 6,800 |
| 2012-12-12 | $16.85 | $16.85 | 8,200 |
| 2012-12-11 | $16.78 | $16.78 | 200 |
| 2012-12-10 | $16.81 | $16.81 | 1,000 |
| 2012-12-07 | $17.00 | $17.00 | 800 |
| 2012-12-06 | $17.32 | $17.32 | 3,700 |
| 2012-12-05 | $17.59 | $17.59 | 2,300 |
| 2012-12-04 | $17.36 | $17.36 | 2,200 |
| 2012-12-03 | $17.73 | $17.73 | 1,500 |
| 2012-11-30 | $17.55 | $17.55 | 2,100 |
| 2012-11-29 | $17.60 | $17.60 | 15,800 |
| 2012-11-28 | $18.05 | $18.05 | 0 |
| 2012-11-27 | $18.05 | $18.05 | 1,200 |
| 2012-11-26 | $18.45 | $18.45 | 0 |
| 2012-11-23 | $18.45 | $18.45 | 200 |
| 2012-11-21 | $18.35 | $18.35 | 12,200 |
| 2012-11-20 | $18.12 | $18.12 | 21,400 |
| 2012-11-19 | $18.23 | $18.23 | 2,000 |
| 2012-11-16 | $18.01 | $18.01 | 700 |
| 2012-11-15 | $17.74 | $17.74 | 2,700 |
| 2012-11-14 | $17.91 | $17.91 | 2,300 |
| 2012-11-13 | $17.72 | $17.72 | 16,700 |
| 2012-11-12 | $17.42 | $17.42 | 3,400 |
| 2012-11-09 | $17.39 | $17.39 | 2,100 |
| 2012-11-08 | $17.39 | $17.39 | 3,500 |
| 2012-11-07 | $17.36 | $17.36 | 9,200 |
| 2012-11-06 | $17.88 | $17.88 | 2,200 |
| 2012-11-05 | $17.43 | $17.43 | 600 |
| 2012-11-02 | $17.17 | $17.17 | 8,000 |
| 2012-11-01 | $17.67 | $17.67 | 24,500 |
| 2012-10-31 | $17.78 | $17.78 | 54,800 |
| 2012-10-26 | $17.82 | $17.82 | 500 |
| 2012-10-25 | $17.97 | $17.97 | 13,800 |
| 2012-10-24 | $17.91 | $17.91 | 19,300 |
| 2012-10-23 | $18.10 | $18.10 | 800 |
| 2012-10-22 | $18.43 | $18.43 | 300 |
| 2012-10-19 | $18.84 | $18.84 | 0 |
| 2012-10-18 | $18.84 | $18.84 | 9,000 |
| 2012-10-17 | $18.72 | $18.72 | 25,100 |
| 2012-10-16 | $18.64 | $18.64 | 50,200 |
| 2012-10-15 | $18.41 | $18.41 | 1,500 |
| 2012-10-12 | $18.76 | $18.76 | 400 |
| 2012-10-11 | $18.99 | $18.99 | 3,200 |
| 2012-10-10 | $18.67 | $18.67 | 0 |
| 2012-10-09 | $18.67 | $18.67 | 1,200 |
| 2012-10-08 | $18.15 | $18.15 | 100 |
| 2012-10-05 | $18.07 | $18.07 | 700 |
| 2012-10-04 | $18.37 | $18.37 | 900 |
| 2012-10-03 | $17.95 | $17.95 | 800 |
| 2012-10-02 | $18.52 | $18.52 | 700 |
| 2012-10-01 | $18.50 | $18.50 | 2,400 |
| 2012-09-28 | $17.94 | $17.94 | 1,100 |
| 2012-09-27 | $18.15 | $18.15 | 48,100 |
| 2012-09-26 | $17.54 | $17.54 | 2,200 |
| 2012-09-25 | $17.56 | $17.56 | 2,200 |
| 2012-09-24 | $17.41 | $17.41 | 800 |
| 2012-09-21 | $17.61 | $17.61 | 20,700 |
| 2012-09-20 | $17.43 | $17.43 | 65,300 |
| 2012-09-19 | $17.09 | $17.09 | 2,600 |
| 2012-09-18 | $17.48 | $17.48 | 44,400 |
| 2012-09-17 | $17.78 | $17.78 | 4,900 |
| 2012-09-14 | $18.38 | $18.38 | 8,400 |
| 2012-09-13 | $18.31 | $18.31 | 5,000 |
| 2012-09-12 | $18.30 | $18.30 | 1,400 |
| 2012-09-11 | $18.14 | $18.14 | 161,600 |
| 2012-09-10 | $17.51 | $17.51 | 200 |
| 2012-09-07 | $17.62 | $17.62 | 2,500 |
| 2012-09-06 | $17.78 | $17.78 | 600 |
| 2012-09-05 | $17.64 | $17.64 | 4,600 |
| 2012-09-04 | $17.75 | $17.75 | 1,500 |
| 2012-08-31 | $17.76 | $17.76 | 2,100 |
| 2012-08-30 | $17.46 | $17.46 | 0 |
| 2012-08-29 | $17.46 | $17.46 | 5,300 |
| 2012-08-28 | $17.45 | $17.45 | 0 |
| 2012-08-27 | $17.45 | $17.45 | 2,200 |
| 2012-08-24 | $17.92 | $17.92 | 0 |
| 2012-08-23 | $17.92 | $17.92 | 3,100 |
| 2012-08-22 | $17.91 | $17.91 | 900 |
| 2012-08-21 | $17.89 | $17.89 | 3,200 |
| 2012-08-20 | $17.68 | $17.68 | 600 |
| 2012-08-17 | $17.79 | $17.79 | 5,100 |
| 2012-08-16 | $17.78 | $17.78 | 6,100 |
| 2012-08-15 | $17.70 | $17.70 | 9,300 |
| 2012-08-14 | $17.45 | $17.45 | 1,100 |
| 2012-08-13 | $17.38 | $17.38 | 2,300 |
| 2012-08-10 | $17.76 | $17.76 | 0 |
| 2012-08-09 | $17.76 | $17.76 | 1,700 |
| 2012-08-08 | $17.69 | $17.69 | 400 |
| 2012-08-07 | $17.83 | $17.83 | 1,100 |
| 2012-08-06 | $17.35 | $17.35 | 1,200 |
| 2012-08-03 | $17.37 | $17.37 | 800 |
| 2012-08-02 | $17.00 | $17.00 | 400 |
| 2012-08-01 | $17.53 | $17.53 | 10,500 |
| 2012-07-31 | $17.82 | $17.82 | 1,000 |
| 2012-07-30 | $17.63 | $17.63 | 2,400 |
| 2012-07-27 | $17.42 | $17.42 | 4,400 |
| 2012-07-26 | $17.33 | $17.33 | 3,800 |
| 2012-07-25 | $17.25 | $17.25 | 1,900 |
| 2012-07-24 | $17.35 | $17.35 | 700 |
| 2012-07-23 | $17.24 | $17.24 | 5,000 |
| 2012-07-20 | $17.55 | $17.55 | 0 |
| 2012-07-19 | $17.55 | $17.55 | 72,300 |
| 2012-07-18 | $17.20 | $17.20 | 3,100 |
| 2012-07-17 | $16.84 | $16.84 | 1,400 |
| 2012-07-16 | $16.69 | $16.69 | 1,400 |
| 2012-07-13 | $16.55 | $16.55 | 300 |
| 2012-07-12 | $16.20 | $16.20 | 0 |
| 2012-07-11 | $16.20 | $16.20 | 200 |
| 2012-07-10 | $16.20 | $16.20 | 1,600 |
| 2012-07-09 | $16.46 | $16.46 | 900 |
| 2012-07-06 | $16.09 | $16.09 | 1,900 |
| 2012-07-05 | $16.74 | $16.74 | 1,800 |
| 2012-07-03 | $15.80 | $15.80 | 0 |
| 2012-07-02 | $15.80 | $15.80 | 900 |
| 2012-06-29 | $15.95 | $15.95 | 3,300 |
| 2012-06-28 | $15.27 | $15.27 | 1,600 |
| 2012-06-27 | $15.74 | $15.74 | 200 |
| 2012-06-26 | $15.35 | $15.35 | 3,000 |
| 2012-06-25 | $15.27 | $15.27 | 2,000 |
| 2012-06-22 | $15.16 | $15.16 | 20,500 |
| 2012-06-21 | $14.95 | $14.95 | 67,400 |
| 2012-06-20 | $15.17 | $15.17 | 45,400 |
| 2012-06-19 | $15.49 | $15.49 | 0 |
| 2012-06-18 | $15.49 | $15.49 | 200 |
| 2012-06-15 | $15.59 | $15.59 | 0 |
| 2012-06-14 | $15.59 | $15.59 | 2,200 |
| 2012-06-13 | $15.01 | $15.01 | 0 |
| 2012-06-12 | $15.01 | $15.01 | 1,700 |
| 2012-06-11 | $14.80 | $14.80 | 1,700 |
| 2012-06-08 | $15.19 | $15.19 | 500 |
| 2012-06-07 | $15.24 | $15.24 | 2,000 |
| 2012-06-06 | $15.58 | $15.58 | 3,900 |
| 2012-06-05 | $15.45 | $15.45 | 200 |
| 2012-06-04 | $15.47 | $15.47 | 3,600 |
| 2012-06-01 | $15.23 | $15.23 | 3,100 |
| 2012-05-31 | $15.98 | $15.98 | 400 |
| 2012-05-30 | $15.94 | $15.94 | 7,100 |
| 2012-05-29 | $16.37 | $16.37 | 20,100 |
| 2012-05-25 | $16.87 | $16.87 | 0 |
| 2012-05-24 | $16.87 | $16.87 | 13,700 |
| 2012-05-23 | $16.95 | $16.95 | 2,400 |
| 2012-05-22 | $17.16 | $17.16 | 4,600 |
| 2012-05-21 | $17.13 | $17.13 | 5,500 |
| 2012-05-18 | $17.19 | $17.19 | 0 |
| 2012-05-17 | $17.19 | $17.19 | 0 |
| 2012-05-16 | $17.19 | $17.19 | 2,500 |
| 2012-05-15 | $17.10 | $17.10 | 4,200 |
| 2012-05-14 | $16.86 | $16.86 | 1,100 |
| 2012-05-11 | $17.42 | $17.42 | 300 |
| 2012-05-10 | $17.24 | $17.24 | 700 |
| 2012-05-09 | $17.15 | $17.15 | 4,900 |
| 2012-05-08 | $16.84 | $16.84 | 800 |
| 2012-05-07 | $17.18 | $17.18 | 0 |
| 2012-05-04 | $17.18 | $17.18 | 9,600 |
| 2012-05-03 | $17.55 | $17.55 | 3,300 |
| 2012-05-02 | $17.87 | $17.87 | 4,800 |
| 2012-05-01 | $18.14 | $18.14 | 12,800 |
| 2012-04-30 | $17.86 | $17.86 | 6,000 |
| 2012-04-27 | $17.67 | $17.67 | 0 |
| 2012-04-26 | $17.67 | $17.67 | 1,300 |
| 2012-04-25 | $17.60 | $17.60 | 7,300 |
| 2012-04-24 | $17.13 | $17.13 | 0 |
| 2012-04-23 | $17.13 | $17.13 | 500 |
| 2012-04-20 | $17.15 | $17.15 | 1,800 |
| 2012-04-19 | $17.07 | $17.07 | 1,600 |
| 2012-04-18 | $17.27 | $17.27 | 1,000 |
| 2012-04-17 | $17.36 | $17.36 | 1,000 |
| 2012-04-16 | $17.45 | $17.45 | 4,000 |
| 2012-04-13 | $17.53 | $17.53 | 1,300 |
| 2012-04-12 | $17.52 | $17.52 | 0 |
| 2012-04-11 | $17.52 | $17.52 | 900 |
| 2012-04-10 | $17.54 | $17.54 | 2,800 |
| 2012-04-09 | $17.81 | $17.81 | 5,600 |
| 2012-04-05 | $17.84 | $17.84 | 127,400 |
| 2012-04-04 | $18.06 | $18.06 | 4,100 |
| 2012-04-03 | $18.21 | $18.21 | 400 |
| 2012-04-02 | $18.28 | $18.28 | 151,400 |
| 2012-03-30 | $17.99 | $17.99 | 1,000 |
| 2012-03-29 | $18.04 | $18.04 | 1,800 |
| 2012-03-28 | $18.63 | $18.63 | 3,300 |
| 2012-03-27 | $18.63 | $18.63 | 900 |
| 2012-03-26 | $18.84 | $18.84 | 5,000 |
| 2012-03-23 | $18.92 | $18.92 | 2,000 |
| 2012-03-22 | $18.66 | $18.66 | 3,900 |
| 2012-03-21 | $18.83 | $18.83 | 0 |
| 2012-03-20 | $18.83 | $18.83 | 2,900 |
| 2012-03-19 | $19.28 | $19.28 | 900 |
| 2012-03-16 | $19.07 | $19.07 | 300 |
| 2012-03-15 | $18.91 | $18.91 | 35,400 |
| 2012-03-14 | $18.85 | $18.85 | 300 |
| 2012-03-13 | $18.92 | $18.92 | 500 |
| 2012-03-12 | $18.92 | $18.92 | 1,000 |
| 2012-03-09 | $18.98 | $18.98 | 0 |
| 2012-03-08 | $18.98 | $18.98 | 4,400 |
| 2012-03-07 | $18.76 | $18.76 | 100 |
| 2012-03-06 | $18.76 | $18.76 | 300 |
| 2012-03-05 | $19.08 | $19.08 | 16,900 |
| 2012-03-02 | $19.11 | $19.11 | 44,800 |
| 2012-03-01 | $19.69 | $19.69 | 15,000 |
| 2012-02-29 | $19.41 | $19.41 | 1,300 |
| 2012-02-28 | $19.11 | $19.11 | 4,800 |
| 2012-02-27 | $19.61 | $19.61 | 2,000 |
| 2012-02-24 | $20.04 | $20.04 | 8,800 |
| 2012-02-23 | $20.00 | $20.00 | 500 |
| 2012-02-22 | $19.77 | $19.77 | 2,700 |
| 2012-02-21 | $19.71 | $19.71 | 19,800 |
| 2012-02-17 | $19.63 | $19.63 | 4,400 |
| 2012-02-16 | $19.27 | $19.27 | 2,800 |
| 2012-02-15 | $19.10 | $19.10 | 47,000 |
| 2012-02-14 | $19.09 | $19.09 | 1,200 |
| 2012-02-13 | $18.80 | $18.80 | 500 |
| 2012-02-10 | $18.82 | $18.82 | 5,000 |
| 2012-02-09 | $19.01 | $19.01 | 1,700 |
| 2012-02-08 | $18.75 | $18.75 | 9,300 |
| 2012-02-07 | $18.91 | $18.91 | 1,200 |
| 2012-02-06 | $18.90 | $18.90 | 2,700 |
| 2012-02-03 | $18.40 | $18.40 | 1,700 |
| 2012-02-02 | $18.56 | $18.56 | 1,200 |
| 2012-02-01 | $18.40 | $18.40 | 0 |
| 2012-01-31 | $18.40 | $18.40 | 5,100 |
| 2012-01-30 | $19.02 | $19.02 | 400 |
| 2012-01-27 | $19.13 | $19.13 | 600 |
| 2012-01-26 | $18.97 | $18.97 | 11,700 |
| 2012-01-25 | $19.05 | $19.05 | 4,800 |
| 2012-01-24 | $18.60 | $18.60 | 4,000 |
| 2012-01-23 | $18.67 | $18.67 | 9,500 |
| 2012-01-20 | $18.13 | $18.13 | 12,400 |
| 2012-01-19 | $18.15 | $18.15 | 65,900 |
| 2012-01-18 | $18.60 | $18.60 | 4,100 |
| 2012-01-17 | $18.50 | $18.50 | 19,100 |
| 2012-01-13 | $18.93 | $18.93 | 900 |
| 2012-01-12 | $19.12 | $19.12 | 13,900 |
| 2012-01-11 | $19.25 | $19.25 | 2,000 |
| 2012-01-10 | $19.82 | $19.82 | 4,500 |
| 2012-01-09 | $19.67 | $19.67 | 3,500 |
| 2012-01-06 | $19.78 | $19.78 | 1,200 |
| 2012-01-05 | $19.75 | $19.75 | 300 |
| 2012-01-04 | $19.95 | $19.95 | 51,500 |
| 2012-01-03 | $19.69 | $19.69 | 131,400 |