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
- 1980-03-17 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 | $14.75 | $15.85 | 98,200 |
| 2012-12-28 | $14.71 | $15.80 | 65,200 |
| 2012-12-27 | $14.89 | $16.00 | 28,500 |
| 2012-12-26 | $14.88 | $15.99 | 51,200 |
| 2012-12-24 | $14.69 | $15.78 | 20,200 |
| 2012-12-21 | $15.02 | $16.14 | 164,500 |
| 2012-12-20 | $15.24 | $16.37 | 65,000 |
| 2012-12-19 | $15.10 | $16.22 | 125,200 |
| 2012-12-18 | $14.93 | $16.04 | 38,600 |
| 2012-12-17 | $14.83 | $15.93 | 104,500 |
| 2012-12-14 | $14.26 | $15.32 | 145,700 |
| 2012-12-13 | $14.00 | $15.04 | 177,500 |
| 2012-12-12 | $13.91 | $14.95 | 41,500 |
| 2012-12-11 | $13.99 | $15.03 | 67,300 |
| 2012-12-10 | $13.75 | $14.77 | 54,900 |
| 2012-12-07 | $13.84 | $14.87 | 29,400 |
| 2012-12-06 | $13.73 | $14.75 | 127,600 |
| 2012-12-05 | $13.71 | $14.73 | 82,900 |
| 2012-12-04 | $14.00 | $15.04 | 57,100 |
| 2012-12-03 | $14.19 | $15.25 | 101,200 |
| 2012-11-30 | $14.13 | $15.18 | 222,100 |
| 2012-11-29 | $14.09 | $15.14 | 203,700 |
| 2012-11-28 | $13.98 | $15.02 | 80,100 |
| 2012-11-27 | $13.96 | $15.00 | 79,200 |
| 2012-11-26 | $14.04 | $15.08 | 56,300 |
| 2012-11-23 | $13.99 | $15.03 | 40,900 |
| 2012-11-21 | $14.08 | $15.13 | 52,800 |
| 2012-11-20 | $13.97 | $15.01 | 65,200 |
| 2012-11-19 | $14.15 | $15.20 | 44,000 |
| 2012-11-16 | $13.82 | $14.85 | 124,100 |
| 2012-11-15 | $13.84 | $14.87 | 105,900 |
| 2012-11-14 | $14.26 | $15.32 | 498,300 |
| 2012-11-13 | $14.98 | $16.09 | 17,900 |
| 2012-11-12 | $15.08 | $16.20 | 11,400 |
| 2012-11-09 | $15.15 | $16.28 | 29,500 |
| 2012-11-08 | $15.33 | $16.47 | 46,100 |
| 2012-11-07 | $15.64 | $16.80 | 85,500 |
| 2012-11-06 | $16.08 | $17.28 | 61,400 |
| 2012-11-05 | $15.81 | $16.99 | 17,100 |
| 2012-11-02 | $15.73 | $16.90 | 36,200 |
| 2012-11-01 | $15.86 | $17.04 | 42,300 |
| 2012-10-31 | $15.85 | $17.03 | 21,400 |
| 2012-10-26 | $15.79 | $16.96 | 15,300 |
| 2012-10-25 | $15.80 | $16.98 | 17,900 |
| 2012-10-24 | $15.74 | $16.91 | 23,800 |
| 2012-10-23 | $15.72 | $16.89 | 23,600 |
| 2012-10-22 | $16.09 | $17.29 | 48,200 |
| 2012-10-19 | $16.04 | $17.23 | 82,100 |
| 2012-10-18 | $15.96 | $17.15 | 50,900 |
| 2012-10-17 | $15.98 | $17.17 | 14,300 |
| 2012-10-16 | $15.78 | $16.95 | 34,000 |
| 2012-10-15 | $15.48 | $16.63 | 30,700 |
| 2012-10-12 | $15.40 | $16.55 | 23,500 |
| 2012-10-11 | $15.48 | $16.63 | 26,800 |
| 2012-10-10 | $15.40 | $16.55 | 15,800 |
| 2012-10-09 | $15.36 | $16.50 | 57,600 |
| 2012-10-08 | $15.36 | $16.50 | 46,600 |
| 2012-10-05 | $15.31 | $16.45 | 27,800 |
| 2012-10-04 | $15.30 | $16.44 | 53,200 |
| 2012-10-03 | $15.35 | $16.49 | 60,900 |
| 2012-10-02 | $15.40 | $16.55 | 69,200 |
| 2012-10-01 | $15.57 | $16.73 | 48,000 |
| 2012-09-28 | $15.69 | $16.86 | 31,900 |
| 2012-09-27 | $15.92 | $17.10 | 105,300 |
| 2012-09-26 | $15.67 | $16.84 | 24,600 |
| 2012-09-25 | $15.78 | $16.95 | 62,900 |
| 2012-09-24 | $15.90 | $17.08 | 31,400 |
| 2012-09-21 | $15.86 | $17.04 | 69,700 |
| 2012-09-20 | $15.86 | $17.04 | 31,400 |
| 2012-09-19 | $15.87 | $17.05 | 47,900 |
| 2012-09-18 | $15.99 | $17.18 | 31,900 |
| 2012-09-17 | $15.99 | $17.18 | 40,300 |
| 2012-09-14 | $16.13 | $17.33 | 88,300 |
| 2012-09-13 | $16.00 | $17.19 | 72,000 |
| 2012-09-12 | $15.97 | $17.16 | 27,300 |
| 2012-09-11 | $15.95 | $17.14 | 36,100 |
| 2012-09-10 | $15.96 | $17.15 | 57,600 |
| 2012-09-07 | $15.98 | $17.17 | 34,700 |
| 2012-09-06 | $16.00 | $17.19 | 55,100 |
| 2012-09-05 | $15.57 | $16.73 | 32,500 |
| 2012-09-04 | $15.48 | $16.63 | 100,900 |
| 2012-08-31 | $15.56 | $16.72 | 41,000 |
| 2012-08-30 | $15.50 | $16.65 | 40,900 |
| 2012-08-29 | $15.41 | $16.56 | 49,600 |
| 2012-08-28 | $15.20 | $16.33 | 62,000 |
| 2012-08-27 | $15.20 | $16.33 | 64,500 |
| 2012-08-24 | $15.41 | $16.56 | 30,600 |
| 2012-08-23 | $15.35 | $16.49 | 21,200 |
| 2012-08-22 | $15.55 | $16.71 | 35,900 |
| 2012-08-21 | $15.70 | $16.87 | 43,100 |
| 2012-08-20 | $15.99 | $17.18 | 34,600 |
| 2012-08-17 | $15.97 | $17.16 | 48,000 |
| 2012-08-16 | $15.99 | $17.18 | 170,600 |
| 2012-08-15 | $15.80 | $16.98 | 40,200 |
| 2012-08-14 | $15.73 | $16.90 | 49,300 |
| 2012-08-13 | $15.84 | $17.02 | 32,400 |
| 2012-08-10 | $15.64 | $16.80 | 66,000 |
| 2012-08-09 | $15.74 | $16.91 | 37,600 |
| 2012-08-08 | $15.78 | $16.95 | 21,800 |
| 2012-08-07 | $16.05 | $17.24 | 45,700 |
| 2012-08-06 | $16.15 | $17.35 | 140,200 |
| 2012-08-03 | $15.92 | $17.10 | 108,900 |
| 2012-08-02 | $15.10 | $16.22 | 155,800 |
| 2012-08-01 | $15.00 | $16.12 | 116,800 |
| 2012-07-31 | $15.47 | $16.62 | 286,600 |
| 2012-07-30 | $15.81 | $16.99 | 157,100 |
| 2012-07-27 | $15.60 | $16.76 | 175,900 |
| 2012-07-26 | $15.49 | $16.64 | 246,600 |
| 2012-07-25 | $15.94 | $17.13 | 131,600 |
| 2012-07-24 | $15.53 | $16.69 | 113,700 |
| 2012-07-23 | $15.59 | $16.75 | 126,900 |
| 2012-07-20 | $15.92 | $17.10 | 80,900 |
| 2012-07-19 | $16.03 | $17.22 | 58,500 |
| 2012-07-18 | $16.19 | $17.39 | 39,200 |
| 2012-07-17 | $16.17 | $17.37 | 52,800 |
| 2012-07-16 | $16.25 | $17.46 | 69,700 |
| 2012-07-13 | $16.24 | $17.45 | 102,800 |
| 2012-07-12 | $15.82 | $17.00 | 58,500 |
| 2012-07-11 | $15.86 | $17.04 | 60,900 |
| 2012-07-10 | $15.66 | $16.83 | 38,800 |
| 2012-07-09 | $15.66 | $16.83 | 28,400 |
| 2012-07-06 | $15.52 | $16.67 | 30,400 |
| 2012-07-05 | $15.68 | $16.85 | 44,300 |
| 2012-07-03 | $15.75 | $16.92 | 46,500 |
| 2012-07-02 | $15.72 | $16.89 | 75,500 |
| 2012-06-29 | $15.48 | $16.63 | 59,400 |
| 2012-06-28 | $14.94 | $16.05 | 45,800 |
| 2012-06-27 | $15.15 | $16.28 | 41,500 |
| 2012-06-26 | $14.88 | $15.99 | 27,700 |
| 2012-06-25 | $14.84 | $15.94 | 34,600 |
| 2012-06-22 | $15.03 | $16.15 | 92,100 |
| 2012-06-21 | $14.75 | $15.85 | 77,000 |
| 2012-06-20 | $15.39 | $16.54 | 42,700 |
| 2012-06-19 | $15.31 | $16.45 | 109,000 |
| 2012-06-18 | $15.34 | $16.48 | 59,200 |
| 2012-06-15 | $15.65 | $16.81 | 87,400 |
| 2012-06-14 | $15.08 | $16.20 | 40,100 |
| 2012-06-13 | $14.86 | $15.97 | 88,800 |
| 2012-06-12 | $15.20 | $16.33 | 116,200 |
| 2012-06-11 | $15.01 | $16.13 | 91,300 |
| 2012-06-08 | $15.61 | $16.77 | 49,500 |
| 2012-06-07 | $15.41 | $16.56 | 103,100 |
| 2012-06-06 | $15.50 | $16.65 | 56,800 |
| 2012-06-05 | $15.06 | $16.18 | 37,900 |
| 2012-06-04 | $14.95 | $16.06 | 50,600 |
| 2012-06-01 | $14.73 | $15.83 | 49,500 |
| 2012-05-31 | $15.15 | $16.28 | 98,500 |
| 2012-05-30 | $15.07 | $16.19 | 59,000 |
| 2012-05-29 | $15.05 | $16.17 | 52,700 |
| 2012-05-25 | $15.07 | $16.19 | 67,000 |
| 2012-05-24 | $15.19 | $16.32 | 38,900 |
| 2012-05-23 | $15.17 | $16.30 | 51,000 |
| 2012-05-22 | $15.10 | $16.22 | 49,000 |
| 2012-05-21 | $15.27 | $16.41 | 54,600 |
| 2012-05-18 | $15.09 | $16.21 | 87,000 |
| 2012-05-17 | $15.40 | $16.55 | 71,100 |
| 2012-05-16 | $15.47 | $16.62 | 44,600 |
| 2012-05-15 | $15.57 | $16.73 | 54,000 |
| 2012-05-14 | $15.50 | $16.65 | 51,900 |
| 2012-05-11 | $15.48 | $16.63 | 45,000 |
| 2012-05-10 | $15.54 | $16.70 | 32,700 |
| 2012-05-09 | $15.46 | $16.61 | 62,000 |
| 2012-05-08 | $15.56 | $16.72 | 88,700 |
| 2012-05-07 | $15.68 | $16.85 | 29,000 |
| 2012-05-04 | $15.71 | $16.88 | 41,200 |
| 2012-05-03 | $15.94 | $17.13 | 34,000 |
| 2012-05-02 | $16.20 | $17.41 | 60,000 |
| 2012-05-01 | $16.25 | $17.46 | 49,100 |
| 2012-04-30 | $16.36 | $17.58 | 47,000 |
| 2012-04-27 | $16.77 | $18.02 | 36,000 |
| 2012-04-26 | $16.48 | $17.71 | 39,700 |
| 2012-04-25 | $16.64 | $17.88 | 70,100 |
| 2012-04-24 | $16.27 | $17.48 | 39,700 |
| 2012-04-23 | $15.78 | $16.95 | 55,200 |
| 2012-04-20 | $16.25 | $17.46 | 52,500 |
| 2012-04-19 | $15.90 | $17.08 | 65,600 |
| 2012-04-18 | $16.39 | $17.61 | 29,500 |
| 2012-04-17 | $16.82 | $18.07 | 50,300 |
| 2012-04-16 | $16.31 | $17.52 | 23,100 |
| 2012-04-13 | $16.25 | $17.46 | 42,900 |
| 2012-04-12 | $16.68 | $17.92 | 34,700 |
| 2012-04-11 | $16.49 | $17.72 | 57,000 |
| 2012-04-10 | $16.38 | $17.60 | 109,200 |
| 2012-04-09 | $16.46 | $17.68 | 51,400 |
| 2012-04-05 | $16.84 | $18.09 | 29,600 |
| 2012-04-04 | $17.06 | $18.33 | 53,300 |
| 2012-04-03 | $17.58 | $18.89 | 130,400 |
| 2012-04-02 | $17.65 | $18.96 | 50,600 |
| 2012-03-30 | $17.20 | $18.48 | 56,600 |
| 2012-03-29 | $17.27 | $18.56 | 61,300 |
| 2012-03-28 | $17.25 | $18.53 | 37,200 |
| 2012-03-27 | $17.40 | $18.69 | 58,000 |
| 2012-03-26 | $17.60 | $18.91 | 78,800 |
| 2012-03-23 | $17.24 | $18.52 | 46,200 |
| 2012-03-22 | $17.06 | $18.33 | 46,400 |
| 2012-03-21 | $17.17 | $18.45 | 51,900 |
| 2012-03-20 | $17.15 | $18.43 | 51,800 |
| 2012-03-19 | $17.35 | $18.64 | 78,600 |
| 2012-03-16 | $17.16 | $18.44 | 102,400 |
| 2012-03-15 | $17.37 | $18.66 | 30,600 |
| 2012-03-14 | $17.26 | $18.54 | 75,400 |
| 2012-03-13 | $17.22 | $18.50 | 78,500 |
| 2012-03-12 | $16.74 | $17.99 | 54,800 |
| 2012-03-09 | $16.52 | $17.75 | 67,800 |
| 2012-03-08 | $16.11 | $17.31 | 84,300 |
| 2012-03-07 | $15.93 | $17.12 | 80,500 |
| 2012-03-06 | $16.07 | $17.27 | 108,800 |
| 2012-03-05 | $16.43 | $17.65 | 75,900 |
| 2012-03-02 | $16.27 | $17.48 | 117,100 |
| 2012-03-01 | $16.65 | $17.89 | 136,000 |
| 2012-02-29 | $16.91 | $18.17 | 235,000 |
| 2012-02-28 | $17.63 | $18.94 | 71,000 |
| 2012-02-27 | $17.28 | $18.57 | 65,500 |
| 2012-02-24 | $17.59 | $18.90 | 50,600 |
| 2012-02-23 | $17.90 | $19.23 | 85,800 |
| 2012-02-22 | $17.94 | $19.27 | 60,700 |
| 2012-02-21 | $18.06 | $19.40 | 53,500 |
| 2012-02-17 | $18.09 | $19.44 | 70,500 |
| 2012-02-16 | $17.74 | $19.06 | 84,100 |
| 2012-02-15 | $17.49 | $18.79 | 57,400 |
| 2012-02-14 | $17.49 | $18.79 | 42,300 |
| 2012-02-13 | $17.50 | $18.80 | 50,900 |
| 2012-02-10 | $17.22 | $18.50 | 48,800 |
| 2012-02-09 | $17.29 | $18.58 | 73,300 |
| 2012-02-08 | $17.26 | $18.54 | 31,600 |
| 2012-02-07 | $17.12 | $18.39 | 28,400 |
| 2012-02-06 | $17.13 | $18.40 | 54,700 |
| 2012-02-03 | $17.19 | $18.47 | 173,200 |
| 2012-02-02 | $16.96 | $18.22 | 101,500 |
| 2012-02-01 | $16.46 | $17.68 | 82,400 |
| 2012-01-31 | $15.90 | $17.08 | 127,600 |
| 2012-01-30 | $16.52 | $17.75 | 70,300 |
| 2012-01-27 | $16.47 | $17.70 | 89,700 |
| 2012-01-26 | $16.74 | $17.99 | 55,700 |
| 2012-01-25 | $16.97 | $18.23 | 74,400 |
| 2012-01-24 | $17.23 | $18.51 | 46,300 |
| 2012-01-23 | $16.91 | $18.17 | 45,100 |
| 2012-01-20 | $16.79 | $18.04 | 72,900 |
| 2012-01-19 | $16.84 | $18.09 | 160,300 |
| 2012-01-18 | $16.74 | $17.99 | 150,100 |
| 2012-01-17 | $16.37 | $17.59 | 84,700 |
| 2012-01-13 | $16.05 | $17.24 | 73,700 |
| 2012-01-12 | $15.79 | $16.96 | 59,900 |
| 2012-01-11 | $15.52 | $16.67 | 113,500 |
| 2012-01-10 | $15.90 | $17.08 | 43,300 |
| 2012-01-09 | $15.61 | $16.77 | 53,100 |
| 2012-01-06 | $15.88 | $17.06 | 75,200 |
| 2012-01-05 | $16.08 | $17.28 | 56,500 |
| 2012-01-04 | $16.36 | $17.58 | 38,300 |
| 2012-01-03 | $16.41 | $17.63 | 54,700 |