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
- 2012-02-27 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2012-12-31 | $21.11 | $21.11 | 3,000 | — | — |
| 2012-12-28 | $21.45 | $21.45 | 0 | — | — |
| 2012-12-27 | $21.45 | $21.45 | 1,200 | — | — |
| 2012-12-26 | $21.07 | $21.07 | 100 | — | — |
| 2012-12-24 | $21.10 | $21.10 | 400 | — | — |
| 2012-12-21 | $21.80 | $21.80 | 0 | — | — |
| 2012-12-20 | $21.80 | $21.80 | 0 | — | — |
| 2012-12-19 | $21.80 | $21.80 | 500 | — | — |
| 2012-12-18 | $21.35 | $21.35 | 0 | — | — |
| 2012-12-17 | $21.35 | $21.35 | 1,200 | — | — |
| 2012-12-14 | $21.71 | $21.71 | 100 | — | — |
| 2012-12-13 | $21.60 | $21.60 | 1,300 | — | — |
| 2012-12-12 | $21.67 | $21.67 | 500 | — | — |
| 2012-12-11 | $21.49 | $21.49 | 0 | — | — |
| 2012-12-10 | $21.49 | $21.49 | 2,300 | — | — |
| 2012-12-07 | $21.91 | $21.91 | 2,700 | — | — |
| 2012-12-06 | $22.05 | $22.05 | 100 | — | — |
| 2012-12-05 | $22.15 | $22.15 | 2,000 | — | — |
| 2012-12-04 | $22.47 | $22.47 | 2,900 | — | — |
| 2012-12-03 | $22.18 | $22.18 | 500 | — | — |
| 2012-11-30 | $21.37 | $21.37 | 4,800 | — | — |
| 2012-11-29 | $21.82 | $21.82 | 1,200 | — | — |
| 2012-11-28 | $21.21 | $21.21 | 4,200 | — | — |
| 2012-11-27 | $21.62 | $21.62 | 5,400 | — | — |
| 2012-11-26 | $21.67 | $21.67 | 33,100 | — | — |
| 2012-11-23 | $20.35 | $20.35 | 400 | — | — |
| 2012-11-21 | $20.00 | $20.00 | 700 | — | — |
| 2012-11-20 | $19.91 | $19.91 | 500 | — | — |
| 2012-11-19 | $20.16 | $20.16 | 4,500 | — | — |
| 2012-11-16 | $18.44 | $18.44 | 2,700 | — | — |
| 2012-11-15 | $19.11 | $19.11 | 6,000 | — | — |
| 2012-11-14 | $20.41 | $20.41 | 600 | — | — |
| 2012-11-13 | $20.28 | $20.28 | 2,100 | — | — |
| 2012-11-12 | $21.61 | $21.61 | 300 | — | — |
| 2012-11-09 | $21.85 | $21.85 | 300 | — | — |
| 2012-11-08 | $21.75 | $21.75 | 3,200 | — | — |
| 2012-11-07 | $20.72 | $20.72 | 2,800 | — | — |
| 2012-11-06 | $21.15 | $21.15 | 800 | — | — |
| 2012-11-05 | $19.98 | $19.98 | 2,700 | — | — |
| 2012-11-02 | $19.73 | $19.73 | 3,400 | — | — |
| 2012-11-01 | $20.30 | $20.30 | 2,900 | — | — |
| 2012-10-31 | $21.00 | $21.00 | 1,000 | — | — |
| 2012-10-26 | $21.60 | $21.60 | 100 | — | — |
| 2012-10-25 | $21.78 | $21.78 | 0 | — | — |
| 2012-10-24 | $21.78 | $21.78 | 1,700 | — | — |
| 2012-10-23 | $21.20 | $21.20 | 1,400 | — | — |
| 2012-10-22 | $22.19 | $22.19 | 1,900 | — | — |
| 2012-10-19 | $21.95 | $21.95 | 600 | — | — |
| 2012-10-18 | $22.45 | $22.45 | 0 | — | — |
| 2012-10-17 | $22.45 | $22.45 | 400 | — | — |
| 2012-10-16 | $22.65 | $22.65 | 4,400 | — | — |
| 2012-10-15 | $22.25 | $22.25 | 1,300 | — | — |
| 2012-10-12 | $22.10 | $22.10 | 300 | — | — |
| 2012-10-11 | $21.61 | $21.61 | 8,400 | — | — |
| 2012-10-10 | $21.71 | $21.71 | 3,400 | — | — |
| 2012-10-09 | $22.46 | $22.46 | 3,000 | — | — |
| 2012-10-08 | $23.19 | $23.19 | 800 | — | — |
| 2012-10-05 | $22.98 | $22.98 | 1,500 | — | — |
| 2012-10-04 | $22.58 | $22.58 | 3,200 | — | — |
| 2012-10-03 | $22.12 | $22.12 | 4,100 | — | — |
| 2012-10-02 | $22.64 | $22.64 | 2,400 | — | — |
| 2012-10-01 | $22.02 | $22.02 | 4,200 | — | — |
| 2012-09-28 | $20.80 | $20.80 | 200 | — | — |
| 2012-09-27 | $20.87 | $20.87 | 5,000 | — | — |
| 2012-09-26 | $20.67 | $20.67 | 1,500 | — | — |
| 2012-09-25 | $20.50 | $20.50 | 5,400 | — | — |
| 2012-09-24 | $20.95 | $20.95 | 9,600 | — | — |
| 2012-09-21 | $20.25 | $20.25 | 600 | — | — |
| 2012-09-20 | $20.17 | $20.17 | 2,200 | — | — |
| 2012-09-19 | $20.19 | $20.19 | 3,300 | — | — |
| 2012-09-18 | $20.05 | $20.05 | 5,500 | — | — |
| 2012-09-17 | $19.70 | $19.70 | 12,200 | — | — |
| 2012-09-14 | $19.85 | $19.85 | 8,600 | — | — |
| 2012-09-13 | $19.95 | $19.95 | 9,200 | — | — |
| 2012-09-12 | $19.95 | $19.95 | 29,700 | — | — |
| 2012-09-11 | $18.89 | $18.89 | 68,200 | — | — |
| 2012-09-10 | $17.85 | $17.85 | 200 | — | — |
| 2012-09-07 | $17.83 | $17.83 | 1,000 | — | — |
| 2012-09-06 | $17.42 | $17.42 | 1,200 | — | — |
| 2012-09-05 | $16.90 | $16.90 | 100 | — | — |
| 2012-09-04 | $16.52 | $16.52 | 3,700 | — | — |
| 2012-08-31 | $16.51 | $16.51 | 1,100 | — | — |
| 2012-08-30 | $16.70 | $16.70 | 1,300 | — | — |
| 2012-08-29 | $17.05 | $17.05 | 400 | — | — |
| 2012-08-28 | $17.27 | $17.27 | 2,300 | — | — |
| 2012-08-27 | $17.30 | $17.30 | 1,600 | — | — |
| 2012-08-24 | $17.70 | $17.70 | 100 | — | — |
| 2012-08-23 | $17.96 | $17.96 | 2,400 | — | — |
| 2012-08-22 | $17.60 | $17.60 | 2,000 | — | — |
| 2012-08-21 | $18.06 | $18.06 | 2,300 | — | — |
| 2012-08-20 | $18.20 | $18.20 | 0 | — | — |
| 2012-08-17 | $18.20 | $18.20 | 500 | — | — |
| 2012-08-16 | $18.12 | $18.12 | 400 | — | — |
| 2012-08-15 | $17.53 | $17.53 | 0 | — | — |
| 2012-08-14 | $17.53 | $17.53 | 700 | — | — |
| 2012-08-13 | $17.90 | $17.90 | 0 | — | — |
| 2012-08-10 | $17.90 | $17.90 | 400 | — | — |
| 2012-08-09 | $17.78 | $17.78 | 1,700 | — | — |
| 2012-08-08 | $18.05 | $18.05 | 2,300 | — | — |
| 2012-08-07 | $18.01 | $18.01 | 300 | — | — |
| 2012-08-06 | $18.00 | $18.00 | 900 | — | — |
| 2012-08-03 | $17.83 | $17.83 | 600 | — | — |
| 2012-08-02 | $17.48 | $17.48 | 3,000 | — | — |
| 2012-08-01 | $17.89 | $17.89 | 12,200 | — | — |
| 2012-07-31 | $18.00 | $18.00 | 700 | — | — |
| 2012-07-30 | $17.80 | $17.80 | 6,700 | — | — |
| 2012-07-27 | $17.73 | $17.73 | 2,500 | — | — |
| 2012-07-26 | $17.80 | $17.80 | 2,600 | — | — |
| 2012-07-25 | $17.84 | $17.84 | 700 | — | — |
| 2012-07-24 | $17.85 | $17.85 | 1,000 | — | — |
| 2012-07-23 | $17.52 | $17.52 | 8,600 | — | — |
| 2012-07-20 | $18.20 | $18.20 | 19,800 | — | — |
| 2012-07-19 | $18.03 | $18.03 | 16,900 | — | — |
| 2012-07-18 | $17.05 | $17.05 | 1,200 | — | — |
| 2012-07-17 | $15.87 | $15.87 | 0 | — | — |
| 2012-07-16 | $15.87 | $15.87 | 500 | — | — |
| 2012-07-13 | $15.90 | $15.90 | 0 | — | — |
| 2012-07-12 | $15.90 | $15.90 | 0 | — | — |
| 2012-07-11 | $15.90 | $15.90 | 300 | — | — |
| 2012-07-10 | $15.44 | $15.44 | 1,000 | — | — |
| 2012-07-09 | $15.50 | $15.50 | 100 | — | — |
| 2012-07-06 | $15.90 | $15.90 | 200 | — | — |
| 2012-07-05 | $15.20 | $15.20 | 200 | — | — |
| 2012-07-03 | $15.63 | $15.63 | 0 | — | — |
| 2012-07-02 | $15.63 | $15.63 | 0 | — | — |
| 2012-06-29 | $15.63 | $15.63 | 100 | — | — |
| 2012-06-28 | $15.50 | $15.50 | 900 | — | — |
| 2012-06-27 | $15.62 | $15.62 | 300 | — | — |
| 2012-06-26 | $15.65 | $15.65 | 0 | — | — |
| 2012-06-25 | $15.65 | $15.65 | 0 | — | — |
| 2012-06-22 | $15.65 | $15.65 | 200 | — | — |
| 2012-06-21 | $15.21 | $15.21 | 0 | — | — |
| 2012-06-20 | $15.21 | $15.21 | 0 | — | — |
| 2012-06-19 | $15.21 | $15.21 | 1,000 | — | — |
| 2012-06-18 | $15.05 | $15.05 | 0 | — | — |
| 2012-06-15 | $15.05 | $15.05 | 0 | — | — |
| 2012-06-14 | $15.05 | $15.05 | 0 | — | — |
| 2012-06-13 | $15.05 | $15.05 | 0 | — | — |
| 2012-06-12 | $15.05 | $15.05 | 0 | — | — |
| 2012-06-11 | $15.05 | $15.05 | 0 | — | — |
| 2012-06-08 | $15.05 | $15.05 | 1,300 | — | — |
| 2012-06-07 | $15.10 | $15.10 | 100 | — | — |
| 2012-06-06 | $15.07 | $15.07 | 500 | — | — |
| 2012-06-05 | $14.77 | $14.77 | 400 | — | — |
| 2012-06-04 | $14.49 | $14.49 | 500 | — | — |
| 2012-06-01 | $14.07 | $14.07 | 1,300 | — | — |
| 2012-05-31 | $14.70 | $14.70 | 0 | — | — |
| 2012-05-30 | $14.70 | $14.70 | 0 | — | — |
| 2012-05-29 | $14.70 | $14.70 | 0 | — | — |
| 2012-05-25 | $14.70 | $14.70 | 0 | — | — |
| 2012-05-24 | $14.70 | $14.70 | 1,000 | — | — |
| 2012-05-23 | $13.86 | $13.86 | 700 | — | — |
| 2012-05-22 | $13.63 | $13.63 | 0 | — | — |
| 2012-05-21 | $13.63 | $13.63 | 0 | — | — |
| 2012-05-18 | $13.63 | $13.63 | 0 | — | — |
| 2012-05-17 | $13.63 | $13.63 | 0 | — | — |
| 2012-05-16 | $13.63 | $13.63 | 100 | — | — |
| 2012-05-15 | $14.11 | $14.11 | 0 | — | — |
| 2012-05-14 | $14.11 | $14.11 | 0 | — | — |
| 2012-05-11 | $14.11 | $14.11 | 1,400 | — | — |
| 2012-05-10 | $13.70 | $13.70 | 100 | — | — |
| 2012-05-09 | $13.27 | $13.27 | 500 | — | — |
| 2012-05-08 | $13.52 | $13.52 | 700 | — | — |
| 2012-05-07 | $13.92 | $13.92 | 700 | — | — |
| 2012-05-04 | $15.02 | $15.02 | 0 | — | — |
| 2012-05-03 | $15.02 | $15.02 | 0 | — | — |
| 2012-05-02 | $15.02 | $15.02 | 400 | — | — |
| 2012-05-01 | $15.11 | $15.11 | 700 | — | — |
| 2012-04-30 | $15.10 | $15.10 | 0 | — | — |
| 2012-04-27 | $15.10 | $15.10 | 100 | — | — |
| 2012-04-26 | $15.00 | $15.00 | 500 | — | — |
| 2012-04-25 | $14.91 | $14.91 | 500 | — | — |
| 2012-04-24 | $15.04 | $15.04 | 700 | — | — |
| 2012-04-23 | $15.63 | $15.63 | 0 | — | — |
| 2012-04-20 | $15.63 | $15.63 | 200 | — | — |
| 2012-04-19 | $15.89 | $15.89 | 0 | — | — |
| 2012-04-18 | $15.89 | $15.89 | 1,600 | — | — |
| 2012-04-17 | $15.55 | $15.55 | 0 | — | — |
| 2012-04-16 | $15.55 | $15.55 | 600 | — | — |
| 2012-04-13 | $15.69 | $15.69 | 900 | — | — |
| 2012-04-12 | $15.90 | $15.90 | 900 | — | — |
| 2012-04-11 | $14.85 | $14.85 | 0 | — | — |
| 2012-04-10 | $14.85 | $14.85 | 600 | — | — |
| 2012-04-09 | $15.07 | $15.07 | 1,000 | — | — |
| 2012-04-05 | $15.15 | $15.15 | 600 | — | — |
| 2012-04-04 | $15.90 | $15.90 | 300 | — | — |
| 2012-04-03 | $16.00 | $16.00 | 200 | — | — |
| 2012-04-02 | $16.15 | $16.15 | 1,800 | — | — |
| 2012-03-30 | $15.50 | $15.50 | 0 | — | — |
| 2012-03-29 | $15.50 | $15.50 | 600 | — | — |
| 2012-03-28 | $16.20 | $16.20 | 200 | — | — |
| 2012-03-27 | $16.50 | $16.50 | 0 | — | — |
| 2012-03-26 | $16.50 | $16.50 | 0 | — | — |
| 2012-03-23 | $16.50 | $16.50 | 0 | — | — |
| 2012-03-22 | $16.50 | $16.50 | 0 | — | — |
| 2012-03-21 | $16.50 | $16.50 | 2,200 | — | — |
| 2012-03-20 | $16.21 | $16.21 | 1,600 | — | — |
| 2012-03-19 | $16.31 | $16.31 | 1,200 | — | — |
| 2012-03-16 | $16.49 | $16.49 | 500 | — | — |
| 2012-03-15 | $16.45 | $16.45 | 500 | — | — |
| 2012-03-14 | $16.45 | $16.45 | 300 | — | — |
| 2012-03-13 | $16.54 | $16.54 | 100 | — | — |
| 2012-03-12 | $16.65 | $16.65 | 700 | — | — |
| 2012-03-09 | $16.65 | $16.65 | 1,500 | — | — |
| 2012-03-08 | $16.32 | $16.32 | 0 | — | — |
| 2012-03-07 | $16.32 | $16.32 | 200 | — | — |
| 2012-03-06 | $16.30 | $16.30 | 2,300 | — | — |
| 2012-03-05 | $17.19 | $17.19 | 4,000 | — | — |
| 2012-03-02 | $17.05 | $17.05 | 3,300 | — | — |
| 2012-03-01 | $17.45 | $17.45 | 7,300 | — | — |
| 2012-02-29 | $17.50 | $17.50 | 1,000 | — | — |
| 2012-02-28 | $15.37 | $15.37 | 0 | — | — |
| 2012-02-27 | $15.37 | $15.37 | 300 | — | — |