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
- 1993-12-01 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 | $20.30 | $20.30 | 87,300 |
| 2012-12-28 | $20.40 | $20.40 | 27,380 |
| 2012-12-27 | $20.50 | $20.50 | 16,080 |
| 2012-12-26 | $21.90 | $21.90 | 17,080 |
| 2012-12-24 | $21.80 | $21.80 | 14,200 |
| 2012-12-21 | $21.90 | $21.90 | 72,220 |
| 2012-12-20 | $22.50 | $22.50 | 39,660 |
| 2012-12-19 | $22.40 | $22.40 | 36,120 |
| 2012-12-18 | $23.70 | $23.70 | 36,750 |
| 2012-12-17 | $23.90 | $23.90 | 20,620 |
| 2012-12-14 | $22.50 | $22.50 | 46,010 |
| 2012-12-13 | $23.80 | $23.80 | 29,470 |
| 2012-12-12 | $22.90 | $22.90 | 12,660 |
| 2012-12-11 | $22.70 | $22.70 | 21,630 |
| 2012-12-10 | $21.50 | $21.50 | 16,460 |
| 2012-12-07 | $20.90 | $20.90 | 20,520 |
| 2012-12-06 | $20.20 | $20.20 | 7,920 |
| 2012-12-05 | $19.70 | $19.70 | 18,770 |
| 2012-12-04 | $20.00 | $20.00 | 40,840 |
| 2012-12-03 | $22.00 | $22.00 | 29,900 |
| 2012-11-30 | $22.60 | $22.60 | 89,990 |
| 2012-11-29 | $22.00 | $22.00 | 107,890 |
| 2012-11-28 | $19.40 | $19.40 | 19,370 |
| 2012-11-27 | $19.20 | $19.20 | 21,220 |
| 2012-11-26 | $18.80 | $18.80 | 16,920 |
| 2012-11-23 | $19.00 | $19.00 | 13,620 |
| 2012-11-21 | $19.20 | $19.20 | 25,720 |
| 2012-11-20 | $18.60 | $18.60 | 12,560 |
| 2012-11-19 | $18.50 | $18.50 | 20,500 |
| 2012-11-16 | $18.00 | $18.00 | 60,900 |
| 2012-11-15 | $16.80 | $16.80 | 23,950 |
| 2012-11-14 | $17.80 | $17.80 | 46,720 |
| 2012-11-13 | $17.70 | $17.70 | 10,450 |
| 2012-11-12 | $18.90 | $18.90 | 39,880 |
| 2012-11-09 | $17.10 | $17.10 | 31,240 |
| 2012-11-08 | $17.40 | $17.40 | 23,320 |
| 2012-11-07 | $17.40 | $17.40 | 30,410 |
| 2012-11-06 | $18.50 | $18.50 | 37,520 |
| 2012-11-05 | $20.00 | $20.00 | 58,560 |
| 2012-11-02 | $17.70 | $17.70 | 45,100 |
| 2012-11-01 | $17.10 | $17.10 | 43,750 |
| 2012-10-31 | $15.50 | $15.50 | 14,430 |
| 2012-10-26 | $15.80 | $15.80 | 21,860 |
| 2012-10-25 | $16.30 | $16.30 | 38,180 |
| 2012-10-24 | $16.50 | $16.50 | 32,190 |
| 2012-10-23 | $15.70 | $15.70 | 59,570 |
| 2012-10-22 | $15.30 | $15.30 | 53,790 |
| 2012-10-19 | $16.00 | $16.00 | 61,900 |
| 2012-10-18 | $16.60 | $16.60 | 114,030 |
| 2012-10-17 | $16.40 | $16.40 | 182,530 |
| 2012-10-16 | $17.50 | $17.50 | 102,540 |
| 2012-10-15 | $19.80 | $19.80 | 146,210 |
| 2012-10-12 | $20.10 | $20.10 | 47,300 |
| 2012-10-11 | $20.40 | $20.40 | 37,260 |
| 2012-10-10 | $20.00 | $20.00 | 69,830 |
| 2012-10-09 | $22.10 | $22.10 | 122,710 |
| 2012-10-08 | $23.20 | $23.20 | 29,180 |
| 2012-10-05 | $23.40 | $23.40 | 50,360 |
| 2012-10-04 | $23.60 | $23.60 | 41,230 |
| 2012-10-03 | $23.30 | $23.30 | 30,240 |
| 2012-10-02 | $23.70 | $23.70 | 21,830 |
| 2012-10-01 | $23.80 | $23.80 | 30,280 |
| 2012-09-28 | $23.50 | $23.50 | 36,260 |
| 2012-09-27 | $23.90 | $23.90 | 26,570 |
| 2012-09-26 | $23.30 | $23.30 | 29,720 |
| 2012-09-25 | $23.50 | $23.50 | 61,410 |
| 2012-09-24 | $24.10 | $24.10 | 55,760 |
| 2012-09-21 | $24.20 | $24.20 | 78,970 |
| 2012-09-20 | $23.20 | $23.20 | 321,350 |
| 2012-09-19 | $25.30 | $25.30 | 64,200 |
| 2012-09-18 | $25.00 | $25.00 | 77,350 |
| 2012-09-17 | $24.90 | $24.90 | 55,740 |
| 2012-09-14 | $24.90 | $24.90 | 210,470 |
| 2012-09-13 | $26.60 | $26.60 | 86,650 |
| 2012-09-12 | $27.30 | $27.30 | 79,730 |
| 2012-09-11 | $25.30 | $25.30 | 44,420 |
| 2012-09-10 | $23.90 | $23.90 | 51,840 |
| 2012-09-07 | $25.50 | $25.50 | 95,090 |
| 2012-09-06 | $22.40 | $22.40 | 52,620 |
| 2012-09-05 | $22.30 | $22.30 | 39,610 |
| 2012-09-04 | $23.40 | $23.40 | 25,950 |
| 2012-08-31 | $23.00 | $23.00 | 64,800 |
| 2012-08-30 | $22.90 | $22.90 | 35,710 |
| 2012-08-29 | $22.70 | $22.70 | 74,500 |
| 2012-08-28 | $21.70 | $21.70 | 65,890 |
| 2012-08-27 | $21.30 | $21.30 | 33,690 |
| 2012-08-24 | $20.70 | $20.70 | 74,150 |
| 2012-08-23 | $21.60 | $21.60 | 39,860 |
| 2012-08-22 | $22.50 | $22.50 | 25,910 |
| 2012-08-21 | $23.60 | $23.60 | 80,020 |
| 2012-08-20 | $23.30 | $23.30 | 34,820 |
| 2012-08-17 | $22.90 | $22.90 | 41,480 |
| 2012-08-16 | $23.40 | $23.40 | 54,390 |
| 2012-08-15 | $21.50 | $21.50 | 65,400 |
| 2012-08-14 | $21.30 | $21.30 | 144,620 |
| 2012-08-13 | $20.30 | $20.30 | 39,830 |
| 2012-08-10 | $19.70 | $19.70 | 27,190 |
| 2012-08-09 | $19.70 | $19.70 | 47,730 |
| 2012-08-08 | $19.10 | $19.10 | 59,440 |
| 2012-08-07 | $21.50 | $21.50 | 33,360 |
| 2012-08-06 | $22.00 | $22.00 | 48,480 |
| 2012-08-03 | $22.60 | $22.60 | 62,540 |
| 2012-08-02 | $21.40 | $21.40 | 93,840 |
| 2012-08-01 | $22.90 | $22.90 | 69,230 |
| 2012-07-31 | $25.10 | $25.10 | 61,190 |
| 2012-07-30 | $23.10 | $23.10 | 163,330 |
| 2012-07-27 | $24.90 | $24.90 | 113,610 |
| 2012-07-26 | $26.90 | $26.90 | 54,740 |
| 2012-07-25 | $26.80 | $26.80 | 93,240 |
| 2012-07-24 | $28.80 | $28.80 | 65,460 |
| 2012-07-23 | $29.50 | $29.50 | 69,360 |
| 2012-07-20 | $31.10 | $31.10 | 57,930 |
| 2012-07-19 | $30.90 | $30.90 | 78,160 |
| 2012-07-18 | $31.30 | $31.30 | 243,060 |
| 2012-07-17 | $28.10 | $28.10 | 35,080 |
| 2012-07-16 | $28.30 | $28.30 | 58,370 |
| 2012-07-13 | $28.00 | $28.00 | 52,590 |
| 2012-07-12 | $25.00 | $25.00 | 68,020 |
| 2012-07-11 | $25.20 | $25.20 | 81,360 |
| 2012-07-10 | $27.20 | $27.20 | 54,780 |
| 2012-07-09 | $27.60 | $27.60 | 48,390 |
| 2012-07-06 | $27.80 | $27.80 | 82,280 |
| 2012-07-05 | $29.70 | $29.70 | 111,970 |
| 2012-07-03 | $27.90 | $27.90 | 77,430 |
| 2012-07-02 | $27.30 | $27.30 | 148,680 |
| 2012-06-29 | $23.80 | $23.80 | 55,810 |
| 2012-06-28 | $22.80 | $22.80 | 45,380 |
| 2012-06-27 | $23.00 | $23.00 | 30,310 |
| 2012-06-26 | $22.80 | $22.80 | 25,930 |
| 2012-06-25 | $22.90 | $22.90 | 71,820 |
| 2012-06-22 | $22.60 | $22.60 | 1,369,700 |
| 2012-06-21 | $22.30 | $22.30 | 75,860 |
| 2012-06-20 | $22.00 | $22.00 | 142,200 |
| 2012-06-19 | $22.40 | $22.40 | 136,290 |
| 2012-06-18 | $22.40 | $22.40 | 79,520 |
| 2012-06-15 | $22.60 | $22.60 | 87,620 |
| 2012-06-14 | $22.50 | $22.50 | 32,130 |
| 2012-06-13 | $22.80 | $22.80 | 38,750 |
| 2012-06-12 | $22.20 | $22.20 | 91,730 |
| 2012-06-11 | $21.80 | $21.80 | 119,190 |
| 2012-06-08 | $23.40 | $23.40 | 84,810 |
| 2012-06-07 | $23.30 | $23.30 | 81,890 |
| 2012-06-06 | $22.90 | $22.90 | 248,850 |
| 2012-06-05 | $21.20 | $21.20 | 77,180 |
| 2012-06-04 | $20.90 | $20.90 | 103,280 |
| 2012-06-01 | $22.00 | $22.00 | 118,170 |
| 2012-05-31 | $18.90 | $18.90 | 122,920 |
| 2012-05-30 | $17.80 | $17.80 | 36,130 |
| 2012-05-29 | $17.80 | $17.80 | 91,170 |
| 2012-05-25 | $16.30 | $16.30 | 48,590 |
| 2012-05-24 | $16.60 | $16.60 | 73,020 |
| 2012-05-23 | $16.00 | $16.00 | 79,600 |
| 2012-05-22 | $14.40 | $14.40 | 47,110 |
| 2012-05-21 | $12.50 | $12.50 | 25,570 |
| 2012-05-18 | $12.40 | $12.40 | 36,660 |
| 2012-05-17 | $12.60 | $12.60 | 25,290 |
| 2012-05-16 | $13.30 | $13.30 | 71,840 |
| 2012-05-15 | $13.20 | $13.20 | 43,620 |
| 2012-05-14 | $13.00 | $13.00 | 29,130 |
| 2012-05-11 | $12.60 | $12.60 | 60,970 |
| 2012-05-10 | $13.70 | $13.70 | 13,500 |
| 2012-05-09 | $14.00 | $14.00 | 13,700 |
| 2012-05-08 | $14.00 | $14.00 | 11,620 |
| 2012-05-07 | $13.60 | $13.60 | 17,800 |
| 2012-05-04 | $13.00 | $13.00 | 20,150 |
| 2012-05-03 | $13.00 | $13.00 | 41,960 |
| 2012-05-02 | $13.50 | $13.50 | 16,940 |
| 2012-05-01 | $13.80 | $13.80 | 19,400 |
| 2012-04-30 | $13.60 | $13.60 | 18,200 |
| 2012-04-27 | $14.00 | $14.00 | 25,560 |
| 2012-04-26 | $14.00 | $14.00 | 22,890 |
| 2012-04-25 | $13.80 | $13.80 | 46,500 |
| 2012-04-24 | $14.90 | $14.90 | 45,120 |
| 2012-04-23 | $14.20 | $14.20 | 119,550 |
| 2012-04-20 | $16.00 | $16.00 | 130,140 |
| 2012-04-19 | $13.20 | $13.20 | 55,260 |
| 2012-04-18 | $11.70 | $11.70 | 21,840 |
| 2012-04-17 | $11.50 | $11.50 | 22,120 |
| 2012-04-16 | $11.40 | $11.40 | 28,430 |
| 2012-04-13 | $11.50 | $11.50 | 132,980 |
| 2012-04-12 | $11.70 | $11.70 | 57,260 |
| 2012-04-11 | $12.60 | $12.60 | 32,230 |
| 2012-04-10 | $11.40 | $11.40 | 13,790 |
| 2012-04-09 | $10.80 | $10.80 | 26,210 |
| 2012-04-05 | $10.30 | $10.30 | 10,540 |
| 2012-04-04 | $9.70 | $9.70 | 39,720 |
| 2012-04-03 | $10.20 | $10.20 | 31,280 |
| 2012-04-02 | $10.50 | $10.50 | 20,120 |
| 2012-03-30 | $10.70 | $10.70 | 15,940 |
| 2012-03-29 | $11.10 | $11.10 | 9,970 |
| 2012-03-28 | $11.10 | $11.10 | 20,400 |
| 2012-03-27 | $10.40 | $10.40 | 16,070 |
| 2012-03-26 | $10.80 | $10.80 | 15,800 |
| 2012-03-23 | $10.40 | $10.40 | 32,000 |
| 2012-03-22 | $11.30 | $11.30 | 15,360 |
| 2012-03-21 | $11.40 | $11.40 | 17,770 |
| 2012-03-20 | $11.30 | $11.30 | 14,740 |
| 2012-03-19 | $12.00 | $12.00 | 31,130 |
| 2012-03-16 | $11.90 | $11.90 | 15,500 |
| 2012-03-15 | $11.10 | $11.10 | 9,560 |
| 2012-03-14 | $11.00 | $11.00 | 28,290 |
| 2012-03-13 | $11.50 | $11.50 | 24,850 |
| 2012-03-12 | $12.20 | $12.20 | 51,480 |
| 2012-03-09 | $10.00 | $10.00 | 32,910 |
| 2012-03-08 | $9.50 | $9.50 | 15,150 |
| 2012-03-07 | $9.30 | $9.30 | 16,190 |
| 2012-03-06 | $9.80 | $9.80 | 28,640 |
| 2012-03-05 | $8.80 | $8.80 | 7,890 |
| 2012-03-02 | $8.30 | $8.30 | 42,140 |
| 2012-03-01 | $8.10 | $8.10 | 4,220 |
| 2012-02-29 | $8.30 | $8.30 | 12,630 |
| 2012-02-28 | $8.10 | $8.10 | 6,470 |
| 2012-02-27 | $8.40 | $8.40 | 16,830 |
| 2012-02-24 | $8.30 | $8.30 | 7,330 |
| 2012-02-23 | $8.30 | $8.30 | 8,610 |
| 2012-02-22 | $8.20 | $8.20 | 18,490 |
| 2012-02-21 | $8.00 | $8.00 | 8,040 |
| 2012-02-17 | $8.00 | $8.00 | 17,890 |
| 2012-02-16 | $8.00 | $8.00 | 7,920 |
| 2012-02-15 | $8.00 | $8.00 | 23,130 |
| 2012-02-14 | $8.30 | $8.30 | 5,880 |
| 2012-02-13 | $8.40 | $8.40 | 3,120 |
| 2012-02-10 | $8.30 | $8.30 | 6,020 |
| 2012-02-09 | $8.30 | $8.30 | 9,230 |
| 2012-02-08 | $8.00 | $8.00 | 11,170 |
| 2012-02-07 | $8.30 | $8.30 | 30,270 |
| 2012-02-06 | $8.20 | $8.20 | 18,810 |
| 2012-02-03 | $8.10 | $8.10 | 9,120 |
| 2012-02-02 | $8.10 | $8.10 | 3,340 |
| 2012-02-01 | $8.00 | $8.00 | 5,870 |
| 2012-01-31 | $8.00 | $8.00 | 27,110 |
| 2012-01-30 | $8.10 | $8.10 | 8,180 |
| 2012-01-27 | $8.40 | $8.40 | 7,620 |
| 2012-01-26 | $8.60 | $8.60 | 4,730 |
| 2012-01-25 | $8.80 | $8.80 | 10,130 |
| 2012-01-24 | $8.60 | $8.60 | 6,580 |
| 2012-01-23 | $8.90 | $8.90 | 24,830 |
| 2012-01-20 | $8.00 | $8.00 | 95,650 |
| 2012-01-19 | $7.90 | $7.90 | 20,050 |
| 2012-01-18 | $8.20 | $8.20 | 8,240 |
| 2012-01-17 | $8.20 | $8.20 | 7,790 |
| 2012-01-13 | $8.40 | $8.40 | 25,850 |
| 2012-01-12 | $8.40 | $8.40 | 7,610 |
| 2012-01-11 | $8.60 | $8.60 | 8,040 |
| 2012-01-10 | $8.70 | $8.70 | 8,100 |
| 2012-01-09 | $8.90 | $8.90 | 12,900 |
| 2012-01-06 | $8.70 | $8.70 | 5,460 |
| 2012-01-05 | $9.00 | $9.00 | 5,520 |
| 2012-01-04 | $9.00 | $9.00 | 6,470 |
| 2012-01-03 | $8.90 | $8.90 | 17,400 |