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
- 1999-03-17 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 | $18.25 | $29.98 | 5,600 |
| 2012-12-28 | $17.73 | $29.13 | 0 |
| 2012-12-27 | $17.73 | $29.13 | 100 |
| 2012-12-26 | $17.72 | $29.11 | 0 |
| 2012-12-24 | $17.72 | $29.11 | 100 |
| 2012-12-21 | $18.25 | $29.98 | 14,600 |
| 2012-12-20 | $18.25 | $29.98 | 0 |
| 2012-12-19 | $18.25 | $29.98 | 8,300 |
| 2012-12-18 | $18.50 | $30.39 | 0 |
| 2012-12-17 | $18.50 | $30.39 | 0 |
| 2012-12-14 | $18.50 | $30.39 | 0 |
| 2012-12-13 | $18.50 | $30.39 | 6,900 |
| 2012-12-12 | $17.85 | $29.32 | 0 |
| 2012-12-11 | $17.85 | $29.32 | 0 |
| 2012-12-10 | $17.85 | $29.32 | 0 |
| 2012-12-07 | $17.85 | $29.32 | 0 |
| 2012-12-06 | $17.85 | $29.32 | 2,400 |
| 2012-12-05 | $17.70 | $29.08 | 0 |
| 2012-12-04 | $17.70 | $29.08 | 600 |
| 2012-12-03 | $17.70 | $29.08 | 0 |
| 2012-11-30 | $17.70 | $29.08 | 0 |
| 2012-11-29 | $17.70 | $29.08 | 200 |
| 2012-11-28 | $17.70 | $29.08 | 0 |
| 2012-11-27 | $17.70 | $29.08 | 1,300 |
| 2012-11-26 | $17.70 | $29.08 | 1,300 |
| 2012-11-23 | $17.66 | $29.01 | 0 |
| 2012-11-21 | $17.66 | $29.01 | 1,200 |
| 2012-11-20 | $18.18 | $29.86 | 300 |
| 2012-11-19 | $18.00 | $29.57 | 0 |
| 2012-11-16 | $18.00 | $29.57 | 0 |
| 2012-11-15 | $18.00 | $29.57 | 0 |
| 2012-11-14 | $18.00 | $29.57 | 4,600 |
| 2012-11-13 | $18.00 | $29.57 | 3,700 |
| 2012-11-12 | $17.77 | $28.83 | 0 |
| 2012-11-09 | $17.77 | $28.83 | 0 |
| 2012-11-08 | $17.77 | $28.83 | 0 |
| 2012-11-07 | $17.77 | $28.83 | 300 |
| 2012-11-06 | $18.00 | $29.20 | 800 |
| 2012-11-05 | $18.00 | $29.20 | 0 |
| 2012-11-02 | $18.00 | $29.20 | 0 |
| 2012-11-01 | $18.00 | $29.20 | 0 |
| 2012-10-31 | $18.00 | $29.20 | 0 |
| 2012-10-26 | $18.00 | $29.20 | 500 |
| 2012-10-25 | $18.00 | $29.20 | 0 |
| 2012-10-24 | $18.00 | $29.20 | 200 |
| 2012-10-23 | $17.94 | $29.11 | 0 |
| 2012-10-22 | $17.94 | $29.11 | 300 |
| 2012-10-19 | $17.76 | $28.81 | 500 |
| 2012-10-18 | $18.00 | $29.20 | 200 |
| 2012-10-17 | $17.75 | $28.80 | 600 |
| 2012-10-16 | $17.75 | $28.80 | 600 |
| 2012-10-15 | $17.85 | $28.96 | 2,000 |
| 2012-10-12 | $17.80 | $28.88 | 800 |
| 2012-10-11 | $17.80 | $28.88 | 200 |
| 2012-10-10 | $17.75 | $28.80 | 0 |
| 2012-10-09 | $17.75 | $28.80 | 300 |
| 2012-10-08 | $17.76 | $28.81 | 0 |
| 2012-10-05 | $17.76 | $28.81 | 0 |
| 2012-10-04 | $17.76 | $28.81 | 0 |
| 2012-10-03 | $17.76 | $28.81 | 0 |
| 2012-10-02 | $17.76 | $28.81 | 200 |
| 2012-10-01 | $17.85 | $28.96 | 0 |
| 2012-09-28 | $17.85 | $28.96 | 2,500 |
| 2012-09-27 | $18.25 | $29.61 | 11,100 |
| 2012-09-26 | $18.75 | $30.42 | 300 |
| 2012-09-25 | $18.25 | $29.61 | 400 |
| 2012-09-24 | $17.75 | $28.80 | 300 |
| 2012-09-21 | $18.25 | $29.61 | 0 |
| 2012-09-20 | $18.25 | $29.61 | 7,700 |
| 2012-09-19 | $17.70 | $28.72 | 0 |
| 2012-09-18 | $17.70 | $28.72 | 0 |
| 2012-09-17 | $17.70 | $28.72 | 0 |
| 2012-09-14 | $17.70 | $28.72 | 0 |
| 2012-09-13 | $17.70 | $28.72 | 500 |
| 2012-09-12 | $17.65 | $28.63 | 400 |
| 2012-09-11 | $18.50 | $30.01 | 100 |
| 2012-09-10 | $17.65 | $28.63 | 0 |
| 2012-09-07 | $17.65 | $28.63 | 0 |
| 2012-09-06 | $17.65 | $28.63 | 0 |
| 2012-09-05 | $17.65 | $28.63 | 0 |
| 2012-09-04 | $17.65 | $28.63 | 200 |
| 2012-08-31 | $17.65 | $28.63 | 0 |
| 2012-08-30 | $17.65 | $28.63 | 0 |
| 2012-08-29 | $17.65 | $28.63 | 0 |
| 2012-08-28 | $17.65 | $28.63 | 0 |
| 2012-08-27 | $17.65 | $28.63 | 0 |
| 2012-08-24 | $17.65 | $28.63 | 0 |
| 2012-08-23 | $17.65 | $28.63 | 500 |
| 2012-08-22 | $17.66 | $28.65 | 0 |
| 2012-08-21 | $17.66 | $28.65 | 0 |
| 2012-08-20 | $17.66 | $28.65 | 400 |
| 2012-08-17 | $17.65 | $28.63 | 300 |
| 2012-08-16 | $17.54 | $28.46 | 0 |
| 2012-08-15 | $17.54 | $28.46 | 0 |
| 2012-08-14 | $17.54 | $28.46 | 0 |
| 2012-08-13 | $17.54 | $28.46 | 600 |
| 2012-08-10 | $18.00 | $28.85 | 0 |
| 2012-08-09 | $18.00 | $28.85 | 200 |
| 2012-08-08 | $17.75 | $28.44 | 200 |
| 2012-08-07 | $18.15 | $29.09 | 4,700 |
| 2012-08-06 | $18.16 | $29.10 | 1,800 |
| 2012-08-03 | $18.15 | $29.09 | 200 |
| 2012-08-02 | $17.90 | $28.69 | 1,000 |
| 2012-08-01 | $17.75 | $28.44 | 0 |
| 2012-07-31 | $17.75 | $28.44 | 0 |
| 2012-07-30 | $17.75 | $28.44 | 800 |
| 2012-07-27 | $17.75 | $28.44 | 0 |
| 2012-07-26 | $17.75 | $28.44 | 200 |
| 2012-07-25 | $17.75 | $28.44 | 0 |
| 2012-07-24 | $17.75 | $28.44 | 0 |
| 2012-07-23 | $17.75 | $28.44 | 0 |
| 2012-07-20 | $17.75 | $28.44 | 0 |
| 2012-07-19 | $17.75 | $28.44 | 100 |
| 2012-07-18 | $18.83 | $30.18 | 0 |
| 2012-07-17 | $18.83 | $30.18 | 500 |
| 2012-07-16 | $17.65 | $28.28 | 0 |
| 2012-07-13 | $17.65 | $28.28 | 200 |
| 2012-07-12 | $17.85 | $28.61 | 0 |
| 2012-07-11 | $17.85 | $28.61 | 0 |
| 2012-07-10 | $17.85 | $28.61 | 2,000 |
| 2012-07-09 | $17.85 | $28.61 | 800 |
| 2012-07-06 | $17.85 | $28.61 | 0 |
| 2012-07-05 | $17.85 | $28.61 | 0 |
| 2012-07-03 | $17.85 | $28.61 | 0 |
| 2012-07-02 | $17.85 | $28.61 | 0 |
| 2012-06-29 | $17.85 | $28.61 | 0 |
| 2012-06-28 | $17.85 | $28.61 | 0 |
| 2012-06-27 | $17.85 | $28.61 | 0 |
| 2012-06-26 | $17.85 | $28.61 | 0 |
| 2012-06-25 | $17.85 | $28.61 | 100 |
| 2012-06-22 | $17.81 | $28.54 | 0 |
| 2012-06-21 | $17.81 | $28.54 | 0 |
| 2012-06-20 | $17.81 | $28.54 | 0 |
| 2012-06-19 | $17.81 | $28.54 | 0 |
| 2012-06-18 | $17.81 | $28.54 | 0 |
| 2012-06-15 | $17.81 | $28.54 | 600 |
| 2012-06-14 | $18.10 | $29.01 | 0 |
| 2012-06-13 | $18.10 | $29.01 | 0 |
| 2012-06-12 | $18.10 | $29.01 | 0 |
| 2012-06-11 | $18.10 | $29.01 | 0 |
| 2012-06-08 | $18.10 | $29.01 | 0 |
| 2012-06-07 | $18.10 | $29.01 | 1,100 |
| 2012-06-06 | $18.00 | $28.85 | 0 |
| 2012-06-05 | $18.00 | $28.85 | 9,900 |
| 2012-06-04 | $18.85 | $30.21 | 0 |
| 2012-06-01 | $18.85 | $30.21 | 0 |
| 2012-05-31 | $18.85 | $30.21 | 3,400 |
| 2012-05-30 | $18.05 | $28.93 | 600 |
| 2012-05-29 | $17.70 | $28.36 | 2,800 |
| 2012-05-25 | $17.30 | $27.72 | 900 |
| 2012-05-24 | $17.30 | $27.72 | 2,000 |
| 2012-05-23 | $17.70 | $28.36 | 0 |
| 2012-05-22 | $17.70 | $28.36 | 500 |
| 2012-05-21 | $17.70 | $28.36 | 500 |
| 2012-05-18 | $17.60 | $28.20 | 600 |
| 2012-05-17 | $18.05 | $28.93 | 100 |
| 2012-05-16 | $18.05 | $28.93 | 1,000 |
| 2012-05-15 | $17.95 | $28.77 | 1,300 |
| 2012-05-14 | $17.81 | $28.54 | 0 |
| 2012-05-11 | $17.81 | $28.54 | 1,800 |
| 2012-05-10 | $18.65 | $29.53 | 0 |
| 2012-05-09 | $18.65 | $29.53 | 200 |
| 2012-05-08 | $18.75 | $29.69 | 0 |
| 2012-05-07 | $18.75 | $29.69 | 0 |
| 2012-05-04 | $18.75 | $29.69 | 600 |
| 2012-05-03 | $18.75 | $29.69 | 400 |
| 2012-05-02 | $17.80 | $28.19 | 4,600 |
| 2012-05-01 | $18.85 | $29.85 | 0 |
| 2012-04-30 | $18.85 | $29.85 | 100 |
| 2012-04-27 | $18.50 | $29.30 | 400 |
| 2012-04-26 | $18.75 | $29.69 | 0 |
| 2012-04-25 | $18.75 | $29.69 | 0 |
| 2012-04-24 | $18.75 | $29.69 | 0 |
| 2012-04-23 | $18.75 | $29.69 | 300 |
| 2012-04-20 | $18.74 | $29.68 | 300 |
| 2012-04-19 | $18.10 | $28.66 | 0 |
| 2012-04-18 | $18.10 | $28.66 | 2,500 |
| 2012-04-17 | $18.15 | $28.74 | 0 |
| 2012-04-16 | $18.15 | $28.74 | 0 |
| 2012-04-13 | $18.15 | $28.74 | 0 |
| 2012-04-12 | $18.15 | $28.74 | 500 |
| 2012-04-11 | $18.11 | $28.68 | 900 |
| 2012-04-10 | $18.10 | $28.66 | 0 |
| 2012-04-09 | $18.10 | $28.66 | 0 |
| 2012-04-05 | $18.10 | $28.66 | 1,700 |
| 2012-04-04 | $18.10 | $28.66 | 300 |
| 2012-04-03 | $18.10 | $28.66 | 0 |
| 2012-04-02 | $18.10 | $28.66 | 200 |
| 2012-03-30 | $18.10 | $28.66 | 0 |
| 2012-03-29 | $18.10 | $28.66 | 0 |
| 2012-03-28 | $18.10 | $28.66 | 0 |
| 2012-03-27 | $18.10 | $28.66 | 0 |
| 2012-03-26 | $18.10 | $28.66 | 0 |
| 2012-03-23 | $18.10 | $28.66 | 0 |
| 2012-03-22 | $18.10 | $28.66 | 1,200 |
| 2012-03-21 | $18.00 | $28.51 | 0 |
| 2012-03-20 | $18.00 | $28.51 | 500 |
| 2012-03-19 | $18.90 | $29.93 | 0 |
| 2012-03-16 | $18.90 | $29.93 | 200 |
| 2012-03-15 | $18.95 | $30.01 | 200 |
| 2012-03-14 | $18.90 | $29.93 | 0 |
| 2012-03-13 | $18.90 | $29.93 | 9,800 |
| 2012-03-12 | $18.75 | $29.69 | 3,300 |
| 2012-03-09 | $18.50 | $29.30 | 500 |
| 2012-03-08 | $18.50 | $29.30 | 500 |
| 2012-03-07 | $18.10 | $28.66 | 1,200 |
| 2012-03-06 | $18.50 | $29.30 | 0 |
| 2012-03-05 | $18.50 | $29.30 | 0 |
| 2012-03-02 | $18.50 | $29.30 | 0 |
| 2012-03-01 | $18.50 | $29.30 | 0 |
| 2012-02-29 | $18.50 | $29.30 | 600 |
| 2012-02-28 | $18.45 | $29.22 | 2,800 |
| 2012-02-27 | $18.20 | $28.82 | 800 |
| 2012-02-24 | $18.00 | $28.51 | 300 |
| 2012-02-23 | $18.20 | $28.82 | 0 |
| 2012-02-22 | $18.20 | $28.82 | 0 |
| 2012-02-21 | $18.20 | $28.82 | 0 |
| 2012-02-17 | $18.20 | $28.82 | 500 |
| 2012-02-16 | $18.05 | $28.58 | 0 |
| 2012-02-15 | $18.05 | $28.58 | 0 |
| 2012-02-14 | $18.05 | $28.58 | 0 |
| 2012-02-13 | $18.05 | $28.58 | 0 |
| 2012-02-10 | $18.05 | $28.24 | 0 |
| 2012-02-09 | $18.05 | $28.24 | 0 |
| 2012-02-08 | $18.05 | $28.24 | 0 |
| 2012-02-07 | $18.05 | $28.24 | 200 |
| 2012-02-06 | $18.01 | $28.17 | 0 |
| 2012-02-03 | $18.01 | $28.17 | 200 |
| 2012-02-02 | $18.35 | $28.71 | 0 |
| 2012-02-01 | $18.35 | $28.71 | 0 |
| 2012-01-31 | $18.35 | $28.71 | 0 |
| 2012-01-30 | $18.35 | $28.71 | 0 |
| 2012-01-27 | $18.35 | $28.71 | 0 |
| 2012-01-26 | $18.35 | $28.71 | 0 |
| 2012-01-25 | $18.35 | $28.71 | 0 |
| 2012-01-24 | $18.35 | $28.71 | 0 |
| 2012-01-23 | $18.35 | $28.71 | 0 |
| 2012-01-20 | $18.35 | $28.71 | 0 |
| 2012-01-19 | $18.35 | $28.71 | 100 |
| 2012-01-18 | $17.60 | $27.53 | 0 |
| 2012-01-17 | $17.60 | $27.53 | 1,700 |
| 2012-01-13 | $18.00 | $28.16 | 0 |
| 2012-01-12 | $18.00 | $28.16 | 0 |
| 2012-01-11 | $18.00 | $28.16 | 0 |
| 2012-01-10 | $18.00 | $28.16 | 0 |
| 2012-01-09 | $18.00 | $28.16 | 2,300 |
| 2012-01-06 | $18.20 | $28.47 | 0 |
| 2012-01-05 | $18.20 | $28.47 | 0 |
| 2012-01-04 | $18.20 | $28.47 | 0 |
| 2012-01-03 | $18.20 | $28.47 | 0 |