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
- 2011-01-26 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 | $21.25 | $21.25 | 1,700 |
| 2012-12-28 | $21.14 | $21.14 | 700 |
| 2012-12-27 | $20.66 | $20.66 | 0 |
| 2012-12-26 | $20.66 | $20.66 | 1,000 |
| 2012-12-24 | $20.65 | $20.65 | 0 |
| 2012-12-21 | $20.65 | $20.65 | 11,600 |
| 2012-12-20 | $20.47 | $20.47 | 2,000 |
| 2012-12-19 | $20.50 | $20.50 | 3,400 |
| 2012-12-18 | $19.46 | $19.46 | 0 |
| 2012-12-17 | $19.46 | $19.46 | 300 |
| 2012-12-14 | $19.41 | $19.41 | 5,400 |
| 2012-12-13 | $19.42 | $19.42 | 3,400 |
| 2012-12-12 | $19.16 | $19.16 | 1,200 |
| 2012-12-11 | $19.35 | $19.35 | 5,400 |
| 2012-12-10 | $19.56 | $19.56 | 17,400 |
| 2012-12-07 | $19.60 | $19.60 | 7,000 |
| 2012-12-06 | $19.07 | $19.07 | 27,000 |
| 2012-12-05 | $19.06 | $19.06 | 2,700 |
| 2012-12-04 | $18.96 | $18.96 | 800 |
| 2012-12-03 | $18.67 | $18.67 | 0 |
| 2012-11-30 | $18.67 | $18.67 | 4,100 |
| 2012-11-29 | $18.77 | $18.77 | 0 |
| 2012-11-28 | $18.77 | $18.77 | 1,300 |
| 2012-11-27 | $18.96 | $18.96 | 1,000 |
| 2012-11-26 | $19.01 | $19.01 | 1,600 |
| 2012-11-23 | $18.77 | $18.77 | 0 |
| 2012-11-21 | $18.77 | $18.77 | 200 |
| 2012-11-20 | $19.02 | $19.02 | 1,700 |
| 2012-11-19 | $18.93 | $18.93 | 800 |
| 2012-11-16 | $18.94 | $18.94 | 400 |
| 2012-11-15 | $18.82 | $18.82 | 2,900 |
| 2012-11-14 | $18.86 | $18.86 | 1,700 |
| 2012-11-13 | $19.31 | $19.31 | 1,800 |
| 2012-11-12 | $19.33 | $19.33 | 4,600 |
| 2012-11-09 | $19.40 | $19.40 | 0 |
| 2012-11-08 | $19.40 | $19.40 | 500 |
| 2012-11-07 | $19.29 | $19.29 | 500 |
| 2012-11-06 | $19.02 | $19.02 | 13,500 |
| 2012-11-05 | $18.85 | $18.85 | 300 |
| 2012-11-02 | $19.08 | $19.08 | 700 |
| 2012-11-01 | $18.70 | $18.70 | 1,100 |
| 2012-10-31 | $18.15 | $18.15 | 6,800 |
| 2012-10-26 | $17.89 | $17.89 | 900 |
| 2012-10-25 | $17.11 | $17.11 | 6,600 |
| 2012-10-24 | $17.43 | $17.43 | 2,300 |
| 2012-10-23 | $17.54 | $17.54 | 5,300 |
| 2012-10-22 | $18.00 | $18.00 | 14,000 |
| 2012-10-19 | $18.39 | $18.39 | 0 |
| 2012-10-18 | $18.39 | $18.39 | 1,200 |
| 2012-10-17 | $17.87 | $17.87 | 0 |
| 2012-10-16 | $17.87 | $17.87 | 1,200 |
| 2012-10-15 | $18.15 | $18.15 | 0 |
| 2012-10-12 | $18.15 | $18.15 | 0 |
| 2012-10-11 | $18.15 | $18.15 | 1,200 |
| 2012-10-10 | $17.72 | $17.72 | 12,300 |
| 2012-10-09 | $17.25 | $17.25 | 0 |
| 2012-10-08 | $17.25 | $17.25 | 1,500 |
| 2012-10-05 | $18.10 | $18.10 | 0 |
| 2012-10-04 | $18.10 | $18.10 | 1,200 |
| 2012-10-03 | $18.35 | $18.35 | 1,700 |
| 2012-10-02 | $19.17 | $19.17 | 5,100 |
| 2012-10-01 | $19.70 | $19.70 | 6,700 |
| 2012-09-28 | $19.44 | $19.44 | 2,400 |
| 2012-09-27 | $19.45 | $19.45 | 300 |
| 2012-09-26 | $19.80 | $19.80 | 0 |
| 2012-09-25 | $19.80 | $19.80 | 2,000 |
| 2012-09-24 | $19.26 | $19.26 | 0 |
| 2012-09-21 | $19.26 | $19.26 | 1,400 |
| 2012-09-20 | $19.51 | $19.51 | 6,000 |
| 2012-09-19 | $19.76 | $19.76 | 700 |
| 2012-09-18 | $19.45 | $19.45 | 17,300 |
| 2012-09-17 | $19.32 | $19.32 | 5,100 |
| 2012-09-14 | $19.65 | $19.65 | 5,200 |
| 2012-09-13 | $18.87 | $18.87 | 0 |
| 2012-09-12 | $18.87 | $18.87 | 5,200 |
| 2012-09-11 | $19.05 | $19.05 | 0 |
| 2012-09-10 | $19.05 | $19.05 | 0 |
| 2012-09-07 | $19.05 | $19.05 | 13,000 |
| 2012-09-06 | $19.06 | $19.06 | 1,700 |
| 2012-09-05 | $18.50 | $18.50 | 0 |
| 2012-09-04 | $18.50 | $18.50 | 0 |
| 2012-08-31 | $18.50 | $18.50 | 0 |
| 2012-08-30 | $18.50 | $18.50 | 3,200 |
| 2012-08-29 | $18.69 | $18.69 | 200 |
| 2012-08-28 | $18.30 | $18.30 | 16,900 |
| 2012-08-27 | $18.79 | $18.79 | 1,100 |
| 2012-08-24 | $19.12 | $19.12 | 1,800 |
| 2012-08-23 | $18.81 | $18.81 | 1,700 |
| 2012-08-22 | $19.26 | $19.26 | 1,000 |
| 2012-08-21 | $19.46 | $19.46 | 1,600 |
| 2012-08-20 | $18.55 | $18.55 | 600 |
| 2012-08-17 | $18.17 | $18.17 | 16,400 |
| 2012-08-16 | $19.04 | $19.04 | 0 |
| 2012-08-15 | $19.04 | $19.04 | 0 |
| 2012-08-14 | $19.04 | $19.04 | 0 |
| 2012-08-13 | $19.04 | $19.04 | 0 |
| 2012-08-10 | $19.04 | $19.04 | 2,500 |
| 2012-08-09 | $18.80 | $18.80 | 0 |
| 2012-08-08 | $18.80 | $18.80 | 100 |
| 2012-08-07 | $19.14 | $19.14 | 0 |
| 2012-08-06 | $19.14 | $19.14 | 1,000 |
| 2012-08-03 | $19.60 | $19.60 | 1,700 |
| 2012-08-02 | $18.46 | $18.46 | 700 |
| 2012-08-01 | $18.88 | $18.88 | 300 |
| 2012-07-31 | $18.36 | $18.36 | 200 |
| 2012-07-30 | $19.14 | $19.14 | 0 |
| 2012-07-27 | $19.14 | $19.14 | 9,900 |
| 2012-07-26 | $18.47 | $18.47 | 4,400 |
| 2012-07-25 | $18.05 | $18.05 | 900 |
| 2012-07-24 | $17.46 | $17.46 | 2,800 |
| 2012-07-23 | $18.09 | $18.09 | 0 |
| 2012-07-20 | $18.09 | $18.09 | 0 |
| 2012-07-19 | $18.09 | $18.09 | 0 |
| 2012-07-18 | $18.09 | $18.09 | 1,800 |
| 2012-07-17 | $17.59 | $17.59 | 0 |
| 2012-07-16 | $17.59 | $17.59 | 0 |
| 2012-07-13 | $17.59 | $17.59 | 2,200 |
| 2012-07-12 | $18.05 | $18.05 | 0 |
| 2012-07-11 | $18.05 | $18.05 | 0 |
| 2012-07-10 | $18.05 | $18.05 | 200 |
| 2012-07-09 | $17.62 | $17.62 | 0 |
| 2012-07-06 | $17.62 | $17.62 | 1,700 |
| 2012-07-05 | $18.00 | $18.00 | 6,200 |
| 2012-07-03 | $17.75 | $17.75 | 1,000 |
| 2012-07-02 | $16.91 | $16.91 | 0 |
| 2012-06-29 | $16.91 | $16.91 | 0 |
| 2012-06-28 | $16.91 | $16.91 | 0 |
| 2012-06-27 | $16.91 | $16.91 | 1,900 |
| 2012-06-26 | $16.73 | $16.73 | 400 |
| 2012-06-25 | $16.46 | $16.46 | 1,600 |
| 2012-06-22 | $16.89 | $16.89 | 0 |
| 2012-06-21 | $16.89 | $16.89 | 0 |
| 2012-06-20 | $16.89 | $16.89 | 7,500 |
| 2012-06-19 | $16.53 | $16.53 | 0 |
| 2012-06-18 | $16.53 | $16.53 | 1,900 |
| 2012-06-15 | $16.52 | $16.52 | 8,900 |
| 2012-06-14 | $16.05 | $16.05 | 0 |
| 2012-06-13 | $16.05 | $16.05 | 0 |
| 2012-06-12 | $16.05 | $16.05 | 0 |
| 2012-06-11 | $16.05 | $16.05 | 3,000 |
| 2012-06-08 | $16.21 | $16.21 | 2,700 |
| 2012-06-07 | $15.88 | $15.88 | 0 |
| 2012-06-06 | $15.88 | $15.88 | 0 |
| 2012-06-05 | $15.88 | $15.88 | 0 |
| 2012-06-04 | $15.88 | $15.88 | 0 |
| 2012-06-01 | $15.88 | $15.88 | 2,300 |
| 2012-05-31 | $15.88 | $15.88 | 14,800 |
| 2012-05-30 | $15.90 | $15.90 | 700 |
| 2012-05-29 | $16.14 | $16.14 | 2,800 |
| 2012-05-25 | $15.93 | $15.93 | 0 |
| 2012-05-24 | $15.93 | $15.93 | 1,100 |
| 2012-05-23 | $15.78 | $15.78 | 200 |
| 2012-05-22 | $16.11 | $16.11 | 0 |
| 2012-05-21 | $16.11 | $16.11 | 1,000 |
| 2012-05-18 | $15.78 | $15.78 | 200 |
| 2012-05-17 | $16.24 | $16.24 | 800 |
| 2012-05-16 | $17.15 | $17.15 | 0 |
| 2012-05-15 | $17.15 | $17.15 | 0 |
| 2012-05-14 | $17.15 | $17.15 | 0 |
| 2012-05-11 | $17.15 | $17.15 | 0 |
| 2012-05-10 | $17.15 | $17.15 | 2,000 |
| 2012-05-09 | $17.12 | $17.12 | 1,400 |
| 2012-05-08 | $17.55 | $17.55 | 0 |
| 2012-05-07 | $17.55 | $17.55 | 800 |
| 2012-05-04 | $17.43 | $17.43 | 2,700 |
| 2012-05-03 | $17.33 | $17.33 | 3,600 |
| 2012-05-02 | $17.92 | $17.92 | 6,400 |
| 2012-05-01 | $17.73 | $17.73 | 0 |
| 2012-04-30 | $17.73 | $17.73 | 1,100 |
| 2012-04-27 | $17.14 | $17.14 | 0 |
| 2012-04-26 | $17.14 | $17.14 | 800 |
| 2012-04-25 | $17.65 | $17.65 | 2,400 |
| 2012-04-24 | $17.41 | $17.41 | 2,100 |
| 2012-04-23 | $17.49 | $17.49 | 0 |
| 2012-04-20 | $17.49 | $17.49 | 1,700 |
| 2012-04-19 | $16.65 | $16.65 | 0 |
| 2012-04-18 | $16.65 | $16.65 | 1,600 |
| 2012-04-17 | $16.95 | $16.95 | 1,000 |
| 2012-04-16 | $16.30 | $16.30 | 5,000 |
| 2012-04-13 | $16.85 | $16.85 | 0 |
| 2012-04-12 | $16.85 | $16.85 | 1,000 |
| 2012-04-11 | $16.65 | $16.65 | 3,700 |
| 2012-04-10 | $16.95 | $16.95 | 0 |
| 2012-04-09 | $16.95 | $16.95 | 0 |
| 2012-04-05 | $16.95 | $16.95 | 11,400 |
| 2012-04-04 | $16.50 | $16.50 | 2,800 |
| 2012-04-03 | $17.17 | $17.17 | 1,200 |
| 2012-04-02 | $17.05 | $17.05 | 2,800 |
| 2012-03-30 | $17.60 | $17.60 | 1,000 |
| 2012-03-29 | $17.91 | $17.91 | 2,400 |
| 2012-03-28 | $17.97 | $17.97 | 1,100 |
| 2012-03-27 | $18.50 | $18.50 | 4,000 |
| 2012-03-26 | $18.60 | $18.60 | 3,500 |
| 2012-03-23 | $18.51 | $18.51 | 2,400 |
| 2012-03-22 | $18.15 | $18.15 | 1,500 |
| 2012-03-21 | $18.33 | $18.33 | 2,300 |
| 2012-03-20 | $18.67 | $18.67 | 0 |
| 2012-03-19 | $18.67 | $18.67 | 2,400 |
| 2012-03-16 | $18.60 | $18.60 | 3,000 |
| 2012-03-15 | $18.42 | $18.42 | 6,100 |
| 2012-03-14 | $18.35 | $18.35 | 3,800 |
| 2012-03-13 | $18.70 | $18.70 | 7,200 |
| 2012-03-12 | $17.98 | $17.98 | 0 |
| 2012-03-09 | $17.98 | $17.98 | 0 |
| 2012-03-08 | $17.98 | $17.98 | 0 |
| 2012-03-07 | $17.98 | $17.98 | 19,900 |
| 2012-03-06 | $18.25 | $18.25 | 0 |
| 2012-03-05 | $18.25 | $18.25 | 3,900 |
| 2012-03-02 | $18.28 | $18.28 | 3,800 |
| 2012-03-01 | $18.54 | $18.54 | 5,900 |
| 2012-02-29 | $17.73 | $17.73 | 2,100 |
| 2012-02-28 | $17.94 | $17.94 | 12,000 |
| 2012-02-27 | $17.55 | $17.55 | 600 |
| 2012-02-24 | $17.60 | $17.60 | 0 |
| 2012-02-23 | $17.60 | $17.60 | 3,100 |
| 2012-02-22 | $17.60 | $17.60 | 0 |
| 2012-02-21 | $17.60 | $17.60 | 200 |
| 2012-02-17 | $17.19 | $17.19 | 500 |
| 2012-02-16 | $17.25 | $17.25 | 14,500 |
| 2012-02-15 | $17.55 | $17.55 | 7,700 |
| 2012-02-14 | $17.58 | $17.58 | 0 |
| 2012-02-13 | $17.58 | $17.58 | 14,300 |
| 2012-02-10 | $17.20 | $17.20 | 8,400 |
| 2012-02-09 | $17.70 | $17.70 | 8,200 |
| 2012-02-08 | $17.75 | $17.75 | 1,800 |
| 2012-02-07 | $17.70 | $17.70 | 11,500 |
| 2012-02-06 | $17.53 | $17.53 | 3,200 |
| 2012-02-03 | $18.00 | $18.00 | 7,100 |
| 2012-02-02 | $18.05 | $18.05 | 8,600 |
| 2012-02-01 | $17.91 | $17.91 | 1,200 |
| 2012-01-31 | $17.00 | $17.00 | 8,100 |
| 2012-01-30 | $17.50 | $17.50 | 0 |
| 2012-01-27 | $17.50 | $17.50 | 1,600 |
| 2012-01-26 | $17.48 | $17.48 | 600 |
| 2012-01-25 | $17.00 | $17.00 | 3,000 |
| 2012-01-24 | $17.25 | $17.25 | 0 |
| 2012-01-23 | $17.25 | $17.25 | 11,400 |
| 2012-01-20 | $16.96 | $16.96 | 1,400 |
| 2012-01-19 | $17.28 | $17.28 | 3,000 |
| 2012-01-18 | $16.55 | $16.55 | 0 |
| 2012-01-17 | $16.55 | $16.55 | 2,000 |
| 2012-01-13 | $16.00 | $16.00 | 4,300 |
| 2012-01-12 | $16.35 | $16.35 | 3,800 |
| 2012-01-11 | $16.55 | $16.55 | 3,000 |
| 2012-01-10 | $17.00 | $17.00 | 2,200 |
| 2012-01-09 | $16.75 | $16.75 | 22,200 |
| 2012-01-06 | $16.70 | $16.70 | 4,900 |
| 2012-01-05 | $16.29 | $16.29 | 700 |
| 2012-01-04 | $17.23 | $17.23 | 1,900 |
| 2012-01-03 | $17.81 | $17.81 | 0 |