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
- 2012-08-03 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 | $19.33 | $19.33 | 600 |
| 2012-12-28 | $18.75 | $18.75 | 0 |
| 2012-12-27 | $18.75 | $18.75 | 0 |
| 2012-12-26 | $18.75 | $18.75 | 1,800 |
| 2012-12-24 | $18.95 | $18.95 | 0 |
| 2012-12-21 | $18.95 | $18.95 | 900 |
| 2012-12-20 | $19.25 | $19.25 | 0 |
| 2012-12-19 | $19.25 | $19.25 | 600 |
| 2012-12-18 | $18.23 | $18.23 | 900 |
| 2012-12-17 | $19.08 | $19.08 | 2,700 |
| 2012-12-14 | $18.87 | $18.87 | 0 |
| 2012-12-13 | $18.87 | $18.87 | 0 |
| 2012-12-12 | $18.87 | $18.87 | 0 |
| 2012-12-11 | $18.87 | $18.87 | 0 |
| 2012-12-10 | $18.87 | $18.87 | 1,200 |
| 2012-12-07 | $18.83 | $18.83 | 1,200 |
| 2012-12-06 | $18.97 | $18.97 | 0 |
| 2012-12-05 | $18.97 | $18.97 | 0 |
| 2012-12-04 | $18.97 | $18.97 | 300 |
| 2012-12-03 | $18.68 | $18.68 | 0 |
| 2012-11-30 | $18.68 | $18.68 | 0 |
| 2012-11-29 | $18.68 | $18.68 | 0 |
| 2012-11-28 | $18.68 | $18.68 | 0 |
| 2012-11-27 | $18.68 | $18.68 | 900 |
| 2012-11-26 | $17.77 | $17.77 | 0 |
| 2012-11-23 | $17.77 | $17.77 | 0 |
| 2012-11-21 | $17.77 | $17.77 | 0 |
| 2012-11-20 | $17.77 | $17.77 | 57,300 |
| 2012-11-19 | $17.82 | $17.82 | 600 |
| 2012-11-16 | $16.67 | $16.67 | 0 |
| 2012-11-15 | $16.67 | $16.67 | 0 |
| 2012-11-14 | $16.67 | $16.67 | 0 |
| 2012-11-13 | $16.67 | $16.67 | 0 |
| 2012-11-12 | $16.67 | $16.67 | 900 |
| 2012-11-09 | $16.43 | $16.43 | 0 |
| 2012-11-08 | $16.43 | $16.43 | 0 |
| 2012-11-07 | $16.43 | $16.43 | 300 |
| 2012-11-06 | $16.27 | $16.27 | 0 |
| 2012-11-05 | $16.27 | $16.27 | 0 |
| 2012-11-02 | $16.27 | $16.27 | 0 |
| 2012-11-01 | $16.27 | $16.27 | 0 |
| 2012-10-31 | $16.27 | $16.27 | 1,200 |
| 2012-10-26 | $16.50 | $16.50 | 0 |
| 2012-10-25 | $16.50 | $16.50 | 0 |
| 2012-10-24 | $16.50 | $16.50 | 0 |
| 2012-10-23 | $16.50 | $16.50 | 0 |
| 2012-10-22 | $16.50 | $16.50 | 0 |
| 2012-10-19 | $16.50 | $16.50 | 0 |
| 2012-10-18 | $16.50 | $16.50 | 0 |
| 2012-10-17 | $16.50 | $16.50 | 0 |
| 2012-10-16 | $16.50 | $16.50 | 0 |
| 2012-10-15 | $16.50 | $16.50 | 0 |
| 2012-10-12 | $16.50 | $16.50 | 0 |
| 2012-10-11 | $16.50 | $16.50 | 600 |
| 2012-10-10 | $17.65 | $17.65 | 0 |
| 2012-10-09 | $17.65 | $17.65 | 0 |
| 2012-10-08 | $17.65 | $17.65 | 0 |
| 2012-10-05 | $17.65 | $17.65 | 0 |
| 2012-10-04 | $17.65 | $17.65 | 0 |
| 2012-10-03 | $17.65 | $17.65 | 0 |
| 2012-10-02 | $17.65 | $17.65 | 0 |
| 2012-10-01 | $17.65 | $17.65 | 600 |
| 2012-09-28 | $17.90 | $17.90 | 0 |
| 2012-09-27 | $17.90 | $17.90 | 0 |
| 2012-09-26 | $17.90 | $17.90 | 1,800 |
| 2012-09-25 | $18.50 | $18.50 | 0 |
| 2012-09-24 | $18.50 | $18.50 | 13,200 |
| 2012-09-21 | $18.42 | $18.42 | 0 |
| 2012-09-20 | $18.42 | $18.42 | 600 |
| 2012-09-19 | $17.33 | $17.33 | 0 |
| 2012-09-18 | $17.33 | $17.33 | 0 |
| 2012-09-17 | $17.33 | $17.33 | 0 |
| 2012-09-14 | $17.33 | $17.33 | 0 |
| 2012-09-13 | $17.33 | $17.33 | 0 |
| 2012-09-12 | $17.33 | $17.33 | 0 |
| 2012-09-11 | $17.33 | $17.33 | 0 |
| 2012-09-10 | $17.33 | $17.33 | 0 |
| 2012-09-07 | $17.33 | $17.33 | 900 |
| 2012-09-06 | $16.30 | $16.30 | 0 |
| 2012-09-05 | $16.30 | $16.30 | 0 |
| 2012-09-04 | $16.30 | $16.30 | 900 |
| 2012-08-31 | $17.17 | $17.17 | 0 |
| 2012-08-30 | $17.17 | $17.17 | 1,500 |
| 2012-08-29 | $17.05 | $17.05 | 300 |
| 2012-08-28 | $17.68 | $17.68 | 0 |
| 2012-08-27 | $17.68 | $17.68 | 0 |
| 2012-08-24 | $17.68 | $17.68 | 600 |
| 2012-08-23 | $17.28 | $17.28 | 300 |
| 2012-08-22 | $17.83 | $17.83 | 600 |
| 2012-08-21 | $17.87 | $17.87 | 900 |
| 2012-08-20 | $16.65 | $16.65 | 0 |
| 2012-08-17 | $16.65 | $16.65 | 0 |
| 2012-08-16 | $16.65 | $16.65 | 0 |
| 2012-08-15 | $16.65 | $16.65 | 0 |
| 2012-08-14 | $16.65 | $16.65 | 600 |
| 2012-08-13 | $15.67 | $15.67 | 0 |
| 2012-08-10 | $15.67 | $15.67 | 0 |
| 2012-08-09 | $15.67 | $15.67 | 0 |
| 2012-08-08 | $15.67 | $15.67 | 0 |
| 2012-08-07 | $15.67 | $15.67 | 0 |
| 2012-08-06 | $15.67 | $15.67 | 0 |
| 2012-08-03 | $15.67 | $15.67 | 0 |