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
- 2010-12-06 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 | $22.23 | $22.23 | 500 |
| 2012-12-28 | $21.96 | $21.96 | 0 |
| 2012-12-27 | $21.96 | $21.96 | 0 |
| 2012-12-26 | $21.96 | $21.96 | 100 |
| 2012-12-24 | $22.26 | $22.26 | 0 |
| 2012-12-21 | $22.26 | $22.26 | 0 |
| 2012-12-20 | $22.26 | $22.26 | 800 |
| 2012-12-19 | $21.20 | $21.20 | 0 |
| 2012-12-18 | $21.20 | $21.20 | 400 |
| 2012-12-17 | $21.38 | $21.38 | 500 |
| 2012-12-14 | $22.55 | $22.55 | 300 |
| 2012-12-13 | $22.47 | $22.47 | 0 |
| 2012-12-12 | $22.47 | $22.47 | 3,300 |
| 2012-12-11 | $22.73 | $22.73 | 5,600 |
| 2012-12-10 | $22.45 | $22.45 | 0 |
| 2012-12-07 | $22.45 | $22.45 | 0 |
| 2012-12-06 | $22.45 | $22.45 | 2,600 |
| 2012-12-05 | $22.48 | $22.48 | 600 |
| 2012-12-04 | $21.97 | $21.97 | 600 |
| 2012-12-03 | $21.10 | $21.10 | 0 |
| 2012-11-30 | $21.10 | $21.10 | 14,700 |
| 2012-11-29 | $21.31 | $21.31 | 100 |
| 2012-11-28 | $20.65 | $20.65 | 200 |
| 2012-11-27 | $20.00 | $20.00 | 0 |
| 2012-11-26 | $20.00 | $20.00 | 0 |
| 2012-11-23 | $20.00 | $20.00 | 0 |
| 2012-11-21 | $20.00 | $20.00 | 0 |
| 2012-11-20 | $20.00 | $20.00 | 4,000 |
| 2012-11-19 | $19.60 | $19.60 | 0 |
| 2012-11-16 | $19.60 | $19.60 | 100 |
| 2012-11-15 | $19.80 | $19.80 | 0 |
| 2012-11-14 | $19.80 | $19.80 | 200 |
| 2012-11-13 | $19.60 | $19.60 | 200 |
| 2012-11-12 | $19.86 | $19.86 | 11,300 |
| 2012-11-09 | $19.11 | $19.11 | 29,800 |
| 2012-11-08 | $18.05 | $18.05 | 0 |
| 2012-11-07 | $18.05 | $18.05 | 2,300 |
| 2012-11-06 | $18.75 | $18.75 | 500 |
| 2012-11-05 | $15.97 | $15.97 | 0 |
| 2012-11-02 | $15.97 | $15.97 | 0 |
| 2012-11-01 | $15.97 | $15.97 | 4,000 |
| 2012-10-31 | $16.00 | $16.00 | 0 |
| 2012-10-26 | $16.00 | $16.00 | 700 |
| 2012-10-25 | $15.39 | $15.39 | 0 |
| 2012-10-24 | $15.39 | $15.39 | 200 |
| 2012-10-23 | $15.08 | $15.08 | 0 |
| 2012-10-22 | $15.08 | $15.08 | 0 |
| 2012-10-19 | $15.08 | $15.08 | 0 |
| 2012-10-18 | $15.08 | $15.08 | 400 |
| 2012-10-17 | $15.04 | $15.04 | 0 |
| 2012-10-16 | $15.04 | $15.04 | 400 |
| 2012-10-15 | $14.73 | $14.73 | 500 |
| 2012-10-12 | $13.97 | $13.97 | 0 |
| 2012-10-11 | $13.97 | $13.97 | 0 |
| 2012-10-10 | $13.97 | $13.97 | 0 |
| 2012-10-09 | $13.97 | $13.97 | 0 |
| 2012-10-08 | $13.97 | $13.97 | 0 |
| 2012-10-05 | $13.97 | $13.97 | 0 |
| 2012-10-04 | $13.97 | $13.97 | 0 |
| 2012-10-03 | $13.97 | $13.97 | 0 |
| 2012-10-02 | $13.97 | $13.97 | 200 |
| 2012-10-01 | $13.40 | $13.40 | 0 |
| 2012-09-28 | $13.40 | $13.40 | 400 |
| 2012-09-27 | $14.41 | $14.41 | 0 |
| 2012-09-26 | $14.41 | $14.41 | 0 |
| 2012-09-25 | $14.41 | $14.41 | 0 |
| 2012-09-24 | $14.41 | $14.41 | 0 |
| 2012-09-21 | $14.41 | $14.41 | 600 |
| 2012-09-20 | $14.49 | $14.49 | 1,000 |
| 2012-09-19 | $14.20 | $14.20 | 76,100 |
| 2012-09-18 | $14.31 | $14.31 | 28,400 |
| 2012-09-17 | $15.10 | $15.10 | 4,500 |
| 2012-09-14 | $14.95 | $14.95 | 0 |
| 2012-09-13 | $14.95 | $14.95 | 0 |
| 2012-09-12 | $14.95 | $14.95 | 300 |
| 2012-09-11 | $14.69 | $14.69 | 0 |
| 2012-09-10 | $14.69 | $14.69 | 200 |
| 2012-09-07 | $15.00 | $15.00 | 1,100 |
| 2012-09-06 | $13.58 | $13.58 | 0 |
| 2012-09-05 | $13.58 | $13.58 | 0 |
| 2012-09-04 | $13.58 | $13.58 | 0 |
| 2012-08-31 | $13.58 | $13.58 | 300 |
| 2012-08-30 | $13.10 | $13.10 | 100 |
| 2012-08-29 | $13.81 | $13.81 | 3,300 |
| 2012-08-28 | $13.35 | $13.35 | 0 |
| 2012-08-27 | $13.35 | $13.35 | 1,400 |
| 2012-08-24 | $14.00 | $14.00 | 0 |
| 2012-08-23 | $14.00 | $14.00 | 500 |
| 2012-08-22 | $13.63 | $13.63 | 8,000 |
| 2012-08-21 | $13.92 | $13.92 | 1,600 |
| 2012-08-20 | $13.85 | $13.85 | 0 |
| 2012-08-17 | $13.85 | $13.85 | 0 |
| 2012-08-16 | $13.85 | $13.85 | 700 |
| 2012-08-15 | $13.53 | $13.53 | 2,200 |
| 2012-08-14 | $13.57 | $13.57 | 0 |
| 2012-08-13 | $13.57 | $13.57 | 4,400 |
| 2012-08-10 | $12.73 | $12.73 | 0 |
| 2012-08-09 | $12.73 | $12.73 | 800 |
| 2012-08-08 | $12.30 | $12.30 | 1,500 |
| 2012-08-07 | $12.20 | $12.20 | 3,400 |
| 2012-08-06 | $10.35 | $10.35 | 0 |
| 2012-08-03 | $10.35 | $10.35 | 600 |
| 2012-08-02 | $9.70 | $9.70 | 0 |
| 2012-08-01 | $9.70 | $9.70 | 0 |
| 2012-07-31 | $9.70 | $9.70 | 0 |
| 2012-07-30 | $9.70 | $9.70 | 500 |
| 2012-07-27 | $9.78 | $9.78 | 700 |
| 2012-07-26 | $9.39 | $9.39 | 500 |
| 2012-07-25 | $9.41 | $9.41 | 0 |
| 2012-07-24 | $9.41 | $9.41 | 0 |
| 2012-07-23 | $9.41 | $9.41 | 300 |
| 2012-07-20 | $9.63 | $9.63 | 100 |
| 2012-07-19 | $8.63 | $8.63 | 0 |
| 2012-07-18 | $8.63 | $8.63 | 0 |
| 2012-07-17 | $8.63 | $8.63 | 0 |
| 2012-07-16 | $8.63 | $8.63 | 700 |
| 2012-07-13 | $8.96 | $8.96 | 0 |
| 2012-07-12 | $8.96 | $8.96 | 0 |
| 2012-07-11 | $8.96 | $8.96 | 0 |
| 2012-07-10 | $8.96 | $8.96 | 0 |
| 2012-07-09 | $8.96 | $8.96 | 0 |
| 2012-07-06 | $8.96 | $8.96 | 3,400 |
| 2012-07-05 | $9.00 | $9.00 | 400 |
| 2012-07-03 | $9.30 | $9.30 | 0 |
| 2012-07-02 | $9.30 | $9.30 | 0 |
| 2012-06-29 | $9.30 | $9.30 | 0 |
| 2012-06-28 | $9.30 | $9.30 | 1,200 |
| 2012-06-27 | $9.65 | $9.65 | 0 |
| 2012-06-26 | $9.65 | $9.65 | 0 |
| 2012-06-25 | $9.65 | $9.65 | 300 |
| 2012-06-22 | $10.00 | $10.00 | 1,500 |
| 2012-06-21 | $10.20 | $10.20 | 0 |
| 2012-06-20 | $10.20 | $10.20 | 2,700 |
| 2012-06-19 | $10.31 | $10.31 | 8,200 |
| 2012-06-18 | $10.62 | $10.62 | 0 |
| 2012-06-15 | $10.62 | $10.62 | 0 |
| 2012-06-14 | $10.62 | $10.62 | 0 |
| 2012-06-13 | $10.62 | $10.62 | 0 |
| 2012-06-12 | $10.62 | $10.62 | 3,700 |
| 2012-06-11 | $10.22 | $10.22 | 0 |
| 2012-06-08 | $10.22 | $10.22 | 0 |
| 2012-06-07 | $10.22 | $10.22 | 0 |
| 2012-06-06 | $10.22 | $10.22 | 800 |
| 2012-06-05 | $9.98 | $9.98 | 0 |
| 2012-06-04 | $9.98 | $9.98 | 97,100 |
| 2012-06-01 | $10.25 | $10.25 | 0 |
| 2012-05-31 | $10.25 | $10.25 | 0 |
| 2012-05-30 | $10.25 | $10.25 | 0 |
| 2012-05-29 | $10.25 | $10.25 | 17,000 |
| 2012-05-25 | $10.54 | $10.54 | 0 |
| 2012-05-24 | $10.54 | $10.54 | 200 |
| 2012-05-23 | $11.22 | $11.22 | 0 |
| 2012-05-22 | $11.22 | $11.22 | 100 |
| 2012-05-21 | $11.28 | $11.28 | 0 |
| 2012-05-18 | $11.28 | $11.28 | 0 |
| 2012-05-17 | $11.28 | $11.28 | 500 |
| 2012-05-16 | $11.00 | $11.00 | 0 |
| 2012-05-15 | $11.00 | $11.00 | 0 |
| 2012-05-14 | $11.00 | $11.00 | 1,400 |
| 2012-05-11 | $11.56 | $11.56 | 0 |
| 2012-05-10 | $11.56 | $11.56 | 0 |
| 2012-05-09 | $11.56 | $11.56 | 0 |
| 2012-05-08 | $11.56 | $11.56 | 400 |
| 2012-05-07 | $11.12 | $11.12 | 0 |
| 2012-05-04 | $11.12 | $11.12 | 200 |
| 2012-05-03 | $11.57 | $11.57 | 400 |
| 2012-05-02 | $10.98 | $10.98 | 0 |
| 2012-05-01 | $10.98 | $10.98 | 1,100 |
| 2012-04-30 | $10.33 | $10.33 | 1,500 |
| 2012-04-27 | $10.63 | $10.63 | 900 |
| 2012-04-26 | $10.52 | $10.52 | 1,700 |
| 2012-04-25 | $10.93 | $10.93 | 0 |
| 2012-04-24 | $10.93 | $10.93 | 500 |
| 2012-04-23 | $12.21 | $12.21 | 0 |
| 2012-04-20 | $12.21 | $12.21 | 0 |
| 2012-04-19 | $12.21 | $12.21 | 0 |
| 2012-04-18 | $12.21 | $12.21 | 0 |
| 2012-04-17 | $12.21 | $12.21 | 0 |
| 2012-04-16 | $12.21 | $12.21 | 0 |
| 2012-04-13 | $12.21 | $12.21 | 0 |
| 2012-04-12 | $12.21 | $12.21 | 0 |
| 2012-04-11 | $12.21 | $12.21 | 0 |
| 2012-04-10 | $12.21 | $12.21 | 0 |
| 2012-04-09 | $12.21 | $12.21 | 0 |
| 2012-04-05 | $12.21 | $12.21 | 0 |
| 2012-04-04 | $12.21 | $12.21 | 0 |
| 2012-04-03 | $12.21 | $12.21 | 400 |
| 2012-04-02 | $11.90 | $11.90 | 100 |
| 2012-03-30 | $11.28 | $11.28 | 0 |
| 2012-03-29 | $11.28 | $11.28 | 100 |
| 2012-03-28 | $11.60 | $11.60 | 900 |
| 2012-03-27 | $11.98 | $11.98 | 300 |
| 2012-03-26 | $12.81 | $12.81 | 0 |
| 2012-03-23 | $12.81 | $12.81 | 0 |
| 2012-03-22 | $12.81 | $12.81 | 0 |
| 2012-03-21 | $12.81 | $12.81 | 1,200 |
| 2012-03-20 | $13.52 | $13.52 | 200 |
| 2012-03-19 | $13.30 | $13.30 | 0 |
| 2012-03-16 | $13.30 | $13.30 | 0 |
| 2012-03-15 | $13.30 | $13.30 | 100 |
| 2012-03-14 | $13.53 | $13.53 | 2,000 |
| 2012-03-13 | $13.28 | $13.28 | 0 |
| 2012-03-12 | $13.28 | $13.28 | 2,000 |
| 2012-03-09 | $13.77 | $13.77 | 800 |
| 2012-03-08 | $13.70 | $13.70 | 500 |
| 2012-03-07 | $13.11 | $13.11 | 0 |
| 2012-03-06 | $13.11 | $13.11 | 500 |
| 2012-03-05 | $13.05 | $13.05 | 0 |
| 2012-03-02 | $13.05 | $13.05 | 100 |
| 2012-03-01 | $12.72 | $12.72 | 0 |
| 2012-02-29 | $12.72 | $12.72 | 0 |
| 2012-02-28 | $12.72 | $12.72 | 400 |
| 2012-02-27 | $13.07 | $13.07 | 100 |
| 2012-02-24 | $13.99 | $13.99 | 0 |
| 2012-02-23 | $13.99 | $13.99 | 0 |
| 2012-02-22 | $13.99 | $13.99 | 5,100 |
| 2012-02-21 | $14.20 | $14.20 | 500 |
| 2012-02-17 | $14.73 | $14.73 | 5,000 |
| 2012-02-16 | $14.49 | $14.49 | 200 |
| 2012-02-15 | $14.75 | $14.75 | 2,200 |
| 2012-02-14 | $14.17 | $14.17 | 400 |
| 2012-02-13 | $14.71 | $14.71 | 1,300 |
| 2012-02-10 | $14.34 | $14.34 | 1,000 |
| 2012-02-09 | $13.74 | $13.74 | 0 |
| 2012-02-08 | $13.74 | $13.74 | 0 |
| 2012-02-07 | $13.74 | $13.74 | 700 |
| 2012-02-06 | $13.99 | $13.99 | 500 |
| 2012-02-03 | $13.96 | $13.96 | 2,700 |
| 2012-02-02 | $14.02 | $14.02 | 500 |
| 2012-02-01 | $12.91 | $12.91 | 0 |
| 2012-01-31 | $12.91 | $12.91 | 0 |
| 2012-01-30 | $12.91 | $12.91 | 500 |
| 2012-01-27 | $14.45 | $14.45 | 2,100 |
| 2012-01-26 | $14.76 | $14.76 | 0 |
| 2012-01-25 | $14.76 | $14.76 | 200 |
| 2012-01-24 | $15.69 | $15.69 | 0 |
| 2012-01-23 | $15.69 | $15.69 | 1,500 |
| 2012-01-20 | $17.15 | $17.15 | 300 |
| 2012-01-19 | $15.04 | $15.04 | 0 |
| 2012-01-18 | $15.04 | $15.04 | 700 |
| 2012-01-17 | $15.11 | $15.11 | 600 |
| 2012-01-13 | $13.21 | $13.21 | 0 |
| 2012-01-12 | $13.21 | $13.21 | 1,900 |
| 2012-01-11 | $12.31 | $12.31 | 0 |
| 2012-01-10 | $12.31 | $12.31 | 300 |
| 2012-01-09 | $10.78 | $10.78 | 0 |
| 2012-01-06 | $10.78 | $10.78 | 0 |
| 2012-01-05 | $10.78 | $10.78 | 0 |
| 2012-01-04 | $10.78 | $10.78 | 2,000 |
| 2012-01-03 | $11.15 | $11.15 | 2,200 |