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
- 2010-01-20 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 | $21.45 | $24.38 | 64,000 |
| 2012-12-28 | $21.24 | $24.14 | 82,700 |
| 2012-12-27 | $21.09 | $23.97 | 65,900 |
| 2012-12-26 | $20.57 | $23.38 | 65,000 |
| 2012-12-24 | $20.59 | $23.40 | 27,200 |
| 2012-12-21 | $20.69 | $23.52 | 70,400 |
| 2012-12-20 | $20.56 | $23.37 | 45,900 |
| 2012-12-19 | $20.33 | $23.11 | 110,000 |
| 2012-12-18 | $20.06 | $22.80 | 78,400 |
| 2012-12-17 | $19.60 | $22.28 | 42,100 |
| 2012-12-14 | $19.55 | $22.22 | 31,800 |
| 2012-12-13 | $19.31 | $21.95 | 35,100 |
| 2012-12-12 | $19.26 | $21.89 | 51,900 |
| 2012-12-11 | $19.25 | $21.88 | 35,200 |
| 2012-12-10 | $19.51 | $22.18 | 92,700 |
| 2012-12-07 | $19.50 | $22.16 | 30,400 |
| 2012-12-06 | $19.27 | $21.90 | 51,100 |
| 2012-12-05 | $19.06 | $21.66 | 57,800 |
| 2012-12-04 | $19.04 | $21.64 | 41,400 |
| 2012-12-03 | $18.80 | $21.37 | 67,000 |
| 2012-11-30 | $18.72 | $21.28 | 107,900 |
| 2012-11-29 | $18.96 | $21.55 | 21,200 |
| 2012-11-28 | $18.93 | $21.52 | 71,000 |
| 2012-11-27 | $18.85 | $21.43 | 150,900 |
| 2012-11-26 | $18.95 | $21.54 | 70,000 |
| 2012-11-23 | $18.98 | $21.57 | 10,700 |
| 2012-11-21 | $18.91 | $21.49 | 48,400 |
| 2012-11-20 | $19.35 | $21.99 | 62,100 |
| 2012-11-19 | $19.00 | $21.60 | 34,400 |
| 2012-11-16 | $18.79 | $21.36 | 23,200 |
| 2012-11-15 | $18.78 | $21.35 | 38,300 |
| 2012-11-14 | $18.69 | $21.24 | 25,500 |
| 2012-11-13 | $19.43 | $22.08 | 38,400 |
| 2012-11-12 | $19.29 | $21.93 | 85,500 |
| 2012-11-09 | $19.35 | $21.99 | 51,700 |
| 2012-11-08 | $19.29 | $21.93 | 15,500 |
| 2012-11-07 | $19.24 | $21.87 | 41,400 |
| 2012-11-06 | $19.30 | $21.94 | 57,000 |
| 2012-11-05 | $19.05 | $21.65 | 47,600 |
| 2012-11-02 | $18.70 | $21.25 | 25,300 |
| 2012-11-01 | $18.63 | $21.18 | 52,800 |
| 2012-10-31 | $18.27 | $20.77 | 54,700 |
| 2012-10-26 | $17.86 | $20.30 | 25,900 |
| 2012-10-25 | $17.46 | $19.85 | 37,100 |
| 2012-10-24 | $17.30 | $19.66 | 44,800 |
| 2012-10-23 | $17.51 | $19.90 | 51,500 |
| 2012-10-22 | $17.87 | $20.31 | 55,000 |
| 2012-10-19 | $17.79 | $20.22 | 42,300 |
| 2012-10-18 | $18.30 | $20.80 | 30,800 |
| 2012-10-17 | $18.23 | $20.72 | 49,500 |
| 2012-10-16 | $17.81 | $20.24 | 36,600 |
| 2012-10-15 | $18.08 | $20.55 | 27,000 |
| 2012-10-12 | $18.15 | $20.63 | 39,900 |
| 2012-10-11 | $18.43 | $20.95 | 33,400 |
| 2012-10-10 | $17.86 | $20.30 | 30,200 |
| 2012-10-09 | $17.25 | $19.61 | 47,000 |
| 2012-10-08 | $17.09 | $19.42 | 58,300 |
| 2012-10-05 | $17.89 | $20.33 | 49,100 |
| 2012-10-04 | $18.27 | $20.77 | 33,200 |
| 2012-10-03 | $18.33 | $20.83 | 36,100 |
| 2012-10-02 | $19.05 | $21.65 | 38,700 |
| 2012-10-01 | $19.50 | $22.16 | 78,200 |
| 2012-09-28 | $19.35 | $21.99 | 77,400 |
| 2012-09-27 | $19.35 | $21.99 | 41,000 |
| 2012-09-26 | $19.65 | $22.33 | 123,800 |
| 2012-09-25 | $19.70 | $22.39 | 63,500 |
| 2012-09-24 | $19.46 | $22.12 | 48,700 |
| 2012-09-21 | $19.30 | $21.94 | 53,800 |
| 2012-09-20 | $19.54 | $22.21 | 28,800 |
| 2012-09-19 | $19.59 | $22.27 | 61,800 |
| 2012-09-18 | $19.71 | $22.40 | 205,100 |
| 2012-09-17 | $19.41 | $22.06 | 32,600 |
| 2012-09-14 | $19.50 | $22.16 | 28,200 |
| 2012-09-13 | $19.65 | $22.33 | 120,700 |
| 2012-09-12 | $19.04 | $21.64 | 34,300 |
| 2012-09-11 | $19.30 | $21.94 | 49,700 |
| 2012-09-10 | $19.09 | $21.70 | 50,500 |
| 2012-09-07 | $19.06 | $21.66 | 24,400 |
| 2012-09-06 | $19.25 | $21.88 | 221,700 |
| 2012-09-05 | $18.42 | $20.94 | 18,400 |
| 2012-09-04 | $18.62 | $21.16 | 55,600 |
| 2012-08-31 | $18.85 | $21.43 | 29,600 |
| 2012-08-30 | $18.56 | $21.10 | 54,900 |
| 2012-08-29 | $18.84 | $21.41 | 53,300 |
| 2012-08-28 | $18.71 | $20.82 | 26,100 |
| 2012-08-27 | $18.85 | $20.98 | 95,400 |
| 2012-08-24 | $19.00 | $21.14 | 122,800 |
| 2012-08-23 | $18.86 | $20.99 | 39,800 |
| 2012-08-22 | $19.33 | $21.51 | 33,800 |
| 2012-08-21 | $19.15 | $21.31 | 45,800 |
| 2012-08-20 | $18.93 | $21.06 | 21,000 |
| 2012-08-17 | $18.32 | $20.39 | 46,500 |
| 2012-08-16 | $19.33 | $21.51 | 30,300 |
| 2012-08-15 | $18.96 | $21.10 | 45,600 |
| 2012-08-14 | $18.91 | $21.04 | 99,600 |
| 2012-08-13 | $19.06 | $21.21 | 25,000 |
| 2012-08-10 | $19.18 | $21.34 | 84,500 |
| 2012-08-09 | $18.93 | $21.06 | 19,000 |
| 2012-08-08 | $19.00 | $21.14 | 37,300 |
| 2012-08-07 | $18.95 | $21.09 | 19,900 |
| 2012-08-06 | $19.18 | $21.34 | 26,100 |
| 2012-08-03 | $19.35 | $21.53 | 40,800 |
| 2012-08-02 | $18.65 | $20.75 | 27,700 |
| 2012-08-01 | $18.70 | $20.81 | 23,200 |
| 2012-07-31 | $18.00 | $20.03 | 26,100 |
| 2012-07-30 | $18.72 | $20.83 | 24,300 |
| 2012-07-27 | $19.23 | $21.40 | 35,800 |
| 2012-07-26 | $18.52 | $20.61 | 30,200 |
| 2012-07-25 | $18.06 | $20.10 | 57,400 |
| 2012-07-24 | $17.43 | $19.40 | 59,100 |
| 2012-07-23 | $17.08 | $19.01 | 23,100 |
| 2012-07-20 | $17.82 | $19.83 | 16,200 |
| 2012-07-19 | $18.15 | $20.20 | 42,900 |
| 2012-07-18 | $17.90 | $19.92 | 29,200 |
| 2012-07-17 | $17.72 | $19.72 | 24,800 |
| 2012-07-16 | $17.63 | $19.62 | 49,900 |
| 2012-07-13 | $17.62 | $19.61 | 38,900 |
| 2012-07-12 | $17.15 | $19.08 | 34,500 |
| 2012-07-11 | $17.69 | $19.68 | 53,100 |
| 2012-07-10 | $17.76 | $19.76 | 34,000 |
| 2012-07-09 | $17.65 | $19.64 | 21,400 |
| 2012-07-06 | $17.69 | $19.68 | 57,100 |
| 2012-07-05 | $17.94 | $19.96 | 36,100 |
| 2012-07-03 | $17.65 | $19.64 | 47,800 |
| 2012-07-02 | $17.46 | $19.43 | 19,300 |
| 2012-06-29 | $17.19 | $19.13 | 45,800 |
| 2012-06-28 | $16.77 | $18.66 | 76,800 |
| 2012-06-27 | $16.97 | $18.88 | 31,000 |
| 2012-06-26 | $16.85 | $18.75 | 105,300 |
| 2012-06-25 | $16.73 | $18.62 | 32,100 |
| 2012-06-22 | $16.45 | $18.30 | 18,900 |
| 2012-06-21 | $16.60 | $18.47 | 83,700 |
| 2012-06-20 | $16.89 | $18.79 | 28,800 |
| 2012-06-19 | $16.99 | $18.91 | 59,200 |
| 2012-06-18 | $16.86 | $18.76 | 35,900 |
| 2012-06-15 | $16.37 | $18.22 | 63,600 |
| 2012-06-14 | $16.20 | $18.03 | 21,800 |
| 2012-06-13 | $16.18 | $18.00 | 13,300 |
| 2012-06-12 | $16.13 | $17.95 | 18,000 |
| 2012-06-11 | $15.85 | $17.64 | 70,100 |
| 2012-06-08 | $16.12 | $17.94 | 47,800 |
| 2012-06-07 | $16.02 | $17.83 | 435,400 |
| 2012-06-06 | $16.30 | $18.14 | 44,400 |
| 2012-06-05 | $15.98 | $17.78 | 51,600 |
| 2012-06-04 | $16.08 | $17.89 | 17,900 |
| 2012-06-01 | $15.84 | $17.63 | 42,300 |
| 2012-05-31 | $16.03 | $17.84 | 25,300 |
| 2012-05-30 | $15.78 | $17.56 | 61,200 |
| 2012-05-29 | $16.38 | $18.23 | 33,000 |
| 2012-05-25 | $15.94 | $17.74 | 36,700 |
| 2012-05-24 | $15.86 | $17.65 | 37,600 |
| 2012-05-23 | $15.87 | $17.66 | 34,400 |
| 2012-05-22 | $15.89 | $17.68 | 387,600 |
| 2012-05-21 | $16.24 | $18.07 | 37,100 |
| 2012-05-18 | $15.92 | $17.71 | 34,000 |
| 2012-05-17 | $16.16 | $17.98 | 56,900 |
| 2012-05-16 | $16.41 | $18.26 | 28,100 |
| 2012-05-15 | $16.20 | $18.03 | 43,700 |
| 2012-05-14 | $16.37 | $18.22 | 63,200 |
| 2012-05-11 | $16.88 | $18.78 | 50,100 |
| 2012-05-10 | $17.02 | $18.94 | 23,600 |
| 2012-05-09 | $16.99 | $18.91 | 58,600 |
| 2012-05-08 | $17.26 | $19.21 | 38,800 |
| 2012-05-07 | $17.56 | $19.54 | 20,900 |
| 2012-05-04 | $17.54 | $19.52 | 22,100 |
| 2012-05-03 | $17.50 | $19.47 | 39,100 |
| 2012-05-02 | $17.75 | $19.75 | 34,200 |
| 2012-05-01 | $17.92 | $19.94 | 41,700 |
| 2012-04-30 | $17.59 | $19.57 | 34,100 |
| 2012-04-27 | $17.37 | $19.33 | 10,000 |
| 2012-04-26 | $17.41 | $19.37 | 17,600 |
| 2012-04-25 | $17.55 | $19.53 | 46,000 |
| 2012-04-24 | $17.36 | $19.32 | 48,200 |
| 2012-04-23 | $17.16 | $19.09 | 26,600 |
| 2012-04-20 | $17.16 | $19.09 | 26,200 |
| 2012-04-19 | $17.10 | $19.03 | 21,600 |
| 2012-04-18 | $17.07 | $18.99 | 45,400 |
| 2012-04-17 | $16.78 | $18.67 | 27,500 |
| 2012-04-16 | $16.33 | $18.17 | 19,700 |
| 2012-04-13 | $16.54 | $18.40 | 32,000 |
| 2012-04-12 | $16.78 | $18.67 | 79,000 |
| 2012-04-11 | $16.42 | $18.27 | 30,200 |
| 2012-04-10 | $16.39 | $18.24 | 23,200 |
| 2012-04-09 | $16.44 | $18.29 | 36,100 |
| 2012-04-05 | $16.62 | $18.49 | 47,000 |
| 2012-04-04 | $16.40 | $18.25 | 42,500 |
| 2012-04-03 | $17.03 | $18.95 | 82,900 |
| 2012-04-02 | $17.02 | $18.94 | 59,900 |
| 2012-03-30 | $17.71 | $19.71 | 204,000 |
| 2012-03-29 | $17.84 | $19.85 | 101,800 |
| 2012-03-28 | $18.10 | $20.14 | 44,600 |
| 2012-03-27 | $18.94 | $20.38 | 20,300 |
| 2012-03-26 | $18.85 | $20.28 | 60,900 |
| 2012-03-23 | $18.34 | $19.74 | 35,000 |
| 2012-03-22 | $18.23 | $19.62 | 29,000 |
| 2012-03-21 | $18.54 | $19.95 | 49,700 |
| 2012-03-20 | $18.49 | $19.90 | 24,400 |
| 2012-03-19 | $18.60 | $20.02 | 15,800 |
| 2012-03-16 | $18.39 | $19.79 | 33,600 |
| 2012-03-15 | $18.13 | $19.51 | 33,300 |
| 2012-03-14 | $18.21 | $19.60 | 50,000 |
| 2012-03-13 | $18.87 | $20.31 | 42,700 |
| 2012-03-12 | $18.98 | $20.42 | 115,400 |
| 2012-03-09 | $18.83 | $20.26 | 41,700 |
| 2012-03-08 | $18.57 | $19.98 | 27,800 |
| 2012-03-07 | $18.40 | $19.80 | 37,100 |
| 2012-03-06 | $17.54 | $18.87 | 40,400 |
| 2012-03-05 | $17.88 | $19.24 | 32,000 |
| 2012-03-02 | $18.12 | $19.50 | 75,000 |
| 2012-03-01 | $18.16 | $19.54 | 237,600 |
| 2012-02-29 | $17.74 | $19.09 | 377,400 |
| 2012-02-28 | $17.75 | $19.10 | 267,400 |
| 2012-02-27 | $17.60 | $18.94 | 32,800 |
| 2012-02-24 | $17.59 | $18.93 | 43,800 |
| 2012-02-23 | $17.44 | $18.77 | 35,600 |
| 2012-02-22 | $17.25 | $18.56 | 35,700 |
| 2012-02-21 | $17.39 | $18.71 | 367,400 |
| 2012-02-17 | $17.24 | $18.55 | 305,900 |
| 2012-02-16 | $17.29 | $18.61 | 285,600 |
| 2012-02-15 | $17.40 | $18.72 | 35,000 |
| 2012-02-14 | $17.51 | $18.84 | 75,700 |
| 2012-02-13 | $17.55 | $18.89 | 55,800 |
| 2012-02-10 | $17.30 | $18.62 | 254,400 |
| 2012-02-09 | $17.62 | $18.96 | 314,200 |
| 2012-02-08 | $17.41 | $18.73 | 80,300 |
| 2012-02-07 | $17.49 | $18.82 | 44,800 |
| 2012-02-06 | $17.34 | $18.66 | 562,000 |
| 2012-02-03 | $17.91 | $19.27 | 262,600 |
| 2012-02-02 | $17.91 | $19.27 | 136,700 |
| 2012-02-01 | $17.80 | $19.15 | 88,200 |
| 2012-01-31 | $17.15 | $18.45 | 74,400 |
| 2012-01-30 | $16.87 | $18.15 | 67,200 |
| 2012-01-27 | $17.25 | $18.56 | 255,600 |
| 2012-01-26 | $17.35 | $18.67 | 62,400 |
| 2012-01-25 | $17.33 | $18.65 | 84,600 |
| 2012-01-24 | $17.14 | $18.44 | 90,600 |
| 2012-01-23 | $17.30 | $18.62 | 85,300 |
| 2012-01-20 | $17.09 | $18.39 | 77,800 |
| 2012-01-19 | $17.15 | $18.45 | 72,400 |
| 2012-01-18 | $17.22 | $18.53 | 54,900 |
| 2012-01-17 | $16.88 | $18.16 | 100,400 |
| 2012-01-13 | $15.97 | $17.19 | 82,200 |
| 2012-01-12 | $16.41 | $17.66 | 65,200 |
| 2012-01-11 | $16.53 | $17.79 | 134,400 |
| 2012-01-10 | $16.83 | $18.11 | 220,700 |
| 2012-01-09 | $16.81 | $18.09 | 124,900 |
| 2012-01-06 | $16.69 | $17.96 | 97,800 |
| 2012-01-05 | $16.34 | $17.58 | 54,400 |
| 2012-01-04 | $17.24 | $18.55 | 84,500 |
| 2012-01-03 | $17.90 | $19.26 | 71,800 |