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
- 1998-11-30 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 | $18.14 | $18.14 | 2,600 |
| 2012-12-28 | $18.23 | $18.23 | 400 |
| 2012-12-27 | $18.40 | $18.39 | 2,600 |
| 2012-12-26 | $18.40 | $18.40 | 3,800 |
| 2012-12-24 | $18.00 | $18.00 | 1,200 |
| 2012-12-21 | $18.10 | $18.10 | 4,200 |
| 2012-12-20 | $17.81 | $17.81 | 1,400 |
| 2012-12-19 | $18.37 | $18.37 | 800 |
| 2012-12-18 | $18.69 | $18.69 | 2,800 |
| 2012-12-17 | $17.86 | $17.86 | 19,000 |
| 2012-12-14 | $17.50 | $17.50 | 400 |
| 2012-12-13 | $17.95 | $17.95 | 11,600 |
| 2012-12-12 | $18.14 | $18.14 | 7,600 |
| 2012-12-11 | $18.12 | $18.11 | 1,400 |
| 2012-12-10 | $18.20 | $18.20 | 16,400 |
| 2012-12-07 | $18.18 | $18.18 | 3,200 |
| 2012-12-06 | $18.60 | $18.60 | 41,600 |
| 2012-12-05 | $18.23 | $18.22 | 1,400 |
| 2012-12-04 | $18.28 | $18.27 | 1,400 |
| 2012-12-03 | $18.17 | $18.17 | 2,200 |
| 2012-11-30 | $18.80 | $18.80 | 4,000 |
| 2012-11-29 | $19.41 | $19.41 | 600 |
| 2012-11-28 | $19.32 | $19.32 | 3,800 |
| 2012-11-27 | $19.50 | $19.50 | 3,400 |
| 2012-11-26 | $18.76 | $18.76 | 200 |
| 2012-11-23 | $19.07 | $19.07 | 2,200 |
| 2012-11-21 | $18.45 | $18.45 | 12,200 |
| 2012-11-20 | $17.80 | $17.80 | 2,600 |
| 2012-11-19 | $17.73 | $17.72 | 1,400 |
| 2012-11-16 | $17.05 | $17.05 | 0 |
| 2012-11-15 | $17.05 | $17.05 | 0 |
| 2012-11-14 | $17.05 | $17.05 | 600 |
| 2012-11-13 | $17.16 | $17.16 | 400 |
| 2012-11-12 | $17.50 | $17.50 | 1,200 |
| 2012-11-09 | $17.25 | $17.25 | 1,400 |
| 2012-11-08 | $17.44 | $17.44 | 50,000 |
| 2012-11-07 | $17.12 | $17.11 | 5,800 |
| 2012-11-06 | $16.80 | $16.79 | 800 |
| 2012-11-05 | $16.57 | $16.57 | 600 |
| 2012-11-02 | $16.80 | $16.80 | 13,200 |
| 2012-11-01 | $16.45 | $16.45 | 24,400 |
| 2012-10-31 | $15.92 | $15.92 | 1,800 |
| 2012-10-26 | $16.24 | $16.23 | 1,200 |
| 2012-10-25 | $15.94 | $15.93 | 39,200 |
| 2012-10-24 | $16.15 | $16.15 | 0 |
| 2012-10-23 | $16.15 | $16.15 | 2,000 |
| 2012-10-22 | $16.30 | $16.29 | 82,000 |
| 2012-10-19 | $15.98 | $15.97 | 3,600 |
| 2012-10-18 | $16.30 | $16.30 | 32,800 |
| 2012-10-17 | $16.89 | $16.89 | 6,800 |
| 2012-10-16 | $15.81 | $15.80 | 30,400 |
| 2012-10-15 | $14.76 | $14.75 | 90,000 |
| 2012-10-12 | $15.70 | $15.70 | 18,600 |
| 2012-10-11 | $17.10 | $17.10 | 9,400 |
| 2012-10-10 | $18.55 | $18.55 | 600 |
| 2012-10-09 | $19.40 | $19.40 | 0 |
| 2012-10-08 | $19.40 | $19.40 | 3,400 |
| 2012-10-05 | $19.52 | $19.52 | 800 |
| 2012-10-04 | $19.97 | $19.97 | 1,000 |
| 2012-10-03 | $20.46 | $20.46 | 5,200 |
| 2012-10-02 | $20.36 | $20.35 | 400 |
| 2012-10-01 | $20.00 | $20.00 | 400 |
| 2012-09-28 | $19.98 | $19.97 | 0 |
| 2012-09-27 | $19.98 | $19.97 | 4,400 |
| 2012-09-26 | $19.86 | $19.85 | 2,600 |
| 2012-09-25 | $20.33 | $20.32 | 400 |
| 2012-09-24 | $20.34 | $20.34 | 1,200 |
| 2012-09-21 | $20.28 | $20.27 | 2,000 |
| 2012-09-20 | $20.14 | $20.14 | 1,400 |
| 2012-09-19 | $20.53 | $20.52 | 7,200 |
| 2012-09-18 | $21.15 | $21.15 | 600 |
| 2012-09-17 | $20.97 | $20.97 | 2,200 |
| 2012-09-14 | $21.00 | $21.00 | 4,000 |
| 2012-09-13 | $21.20 | $21.20 | 10,800 |
| 2012-09-12 | $21.01 | $21.01 | 3,800 |
| 2012-09-11 | $20.89 | $20.89 | 0 |
| 2012-09-10 | $20.89 | $20.89 | 6,400 |
| 2012-09-07 | $20.63 | $20.62 | 9,200 |
| 2012-09-06 | $20.40 | $20.40 | 1,800 |
| 2012-09-05 | $20.36 | $20.35 | 0 |
| 2012-09-04 | $20.36 | $20.35 | 0 |
| 2012-08-31 | $20.36 | $20.35 | 1,000 |
| 2012-08-30 | $20.31 | $20.31 | 10,200 |
| 2012-08-29 | $20.05 | $20.05 | 400 |
| 2012-08-28 | $20.21 | $20.21 | 0 |
| 2012-08-27 | $20.21 | $20.21 | 400 |
| 2012-08-24 | $20.03 | $20.03 | 2,800 |
| 2012-08-23 | $20.17 | $20.17 | 1,600 |
| 2012-08-22 | $20.17 | $20.16 | 4,200 |
| 2012-08-21 | $20.03 | $20.02 | 20,400 |
| 2012-08-20 | $19.75 | $19.75 | 1,200 |
| 2012-08-17 | $19.69 | $19.69 | 1,800 |
| 2012-08-16 | $20.42 | $20.42 | 400 |
| 2012-08-15 | $20.54 | $20.53 | 11,200 |
| 2012-08-14 | $20.39 | $20.39 | 1,600 |
| 2012-08-13 | $20.18 | $20.18 | 0 |
| 2012-08-10 | $20.18 | $20.18 | 0 |
| 2012-08-09 | $20.18 | $20.18 | 400 |
| 2012-08-08 | $19.93 | $19.93 | 400 |
| 2012-08-07 | $20.14 | $20.14 | 2,600 |
| 2012-08-06 | $19.95 | $19.95 | 0 |
| 2012-08-03 | $19.95 | $19.95 | 9,200 |
| 2012-08-02 | $20.20 | $20.20 | 2,200 |
| 2012-08-01 | $20.34 | $20.34 | 11,400 |
| 2012-07-31 | $19.30 | $19.30 | 1,400 |
| 2012-07-30 | $19.29 | $19.29 | 0 |
| 2012-07-27 | $19.29 | $19.29 | 1,800 |
| 2012-07-26 | $19.11 | $19.10 | 1,800 |
| 2012-07-25 | $18.95 | $18.95 | 44,400 |
| 2012-07-24 | $18.13 | $18.13 | 800 |
| 2012-07-23 | $18.83 | $18.82 | 0 |
| 2012-07-20 | $18.83 | $18.82 | 4,000 |
| 2012-07-19 | $19.26 | $19.27 | 39,000 |
| 2012-07-18 | $19.03 | $19.03 | 1,800 |
| 2012-07-17 | $19.55 | $19.55 | 14,600 |
| 2012-07-16 | $19.50 | $19.50 | 8,800 |
| 2012-07-13 | $19.38 | $19.38 | 4,600 |
| 2012-07-12 | $18.63 | $18.63 | 0 |
| 2012-07-11 | $18.63 | $18.63 | 1,200 |
| 2012-07-10 | $18.38 | $18.37 | 200 |
| 2012-07-09 | $17.93 | $17.93 | 0 |
| 2012-07-06 | $17.93 | $17.93 | 40,000 |
| 2012-07-05 | $17.80 | $17.80 | 9,000 |
| 2012-07-03 | $18.65 | $18.65 | 0 |
| 2012-07-02 | $18.65 | $18.65 | 1,400 |
| 2012-06-29 | $18.30 | $18.30 | 0 |
| 2012-06-28 | $18.30 | $18.30 | 600 |
| 2012-06-27 | $17.75 | $17.74 | 600 |
| 2012-06-26 | $17.17 | $17.17 | 1,200 |
| 2012-06-25 | $17.21 | $17.21 | 3,800 |
| 2012-06-22 | $17.08 | $17.08 | 2,600 |
| 2012-06-21 | $16.67 | $16.67 | 10,200 |
| 2012-06-20 | $16.48 | $16.48 | 2,000 |
| 2012-06-19 | $16.43 | $16.44 | 13,600 |
| 2012-06-18 | $16.40 | $16.40 | 0 |
| 2012-06-15 | $16.40 | $16.40 | 1,200 |
| 2012-06-14 | $16.18 | $16.18 | 800 |
| 2012-06-13 | $16.03 | $16.03 | 4,000 |
| 2012-06-12 | $15.84 | $15.84 | 2,800 |
| 2012-06-11 | $15.93 | $15.92 | 1,200 |
| 2012-06-08 | $16.03 | $16.03 | 400 |
| 2012-06-07 | $15.99 | $15.98 | 2,000 |
| 2012-06-06 | $16.23 | $16.23 | 4,600 |
| 2012-06-05 | $15.61 | $15.60 | 0 |
| 2012-06-04 | $15.61 | $15.60 | 400 |
| 2012-06-01 | $15.53 | $15.53 | 4,400 |
| 2012-05-31 | $15.50 | $15.50 | 10,200 |
| 2012-05-30 | $14.85 | $14.85 | 0 |
| 2012-05-29 | $14.85 | $14.85 | 2,600 |
| 2012-05-25 | $14.40 | $14.40 | 0 |
| 2012-05-24 | $14.40 | $14.40 | 1,600 |
| 2012-05-23 | $14.37 | $14.36 | 600 |
| 2012-05-22 | $14.66 | $14.66 | 600 |
| 2012-05-21 | $14.79 | $14.79 | 8,200 |
| 2012-05-18 | $14.85 | $14.85 | 0 |
| 2012-05-17 | $14.85 | $14.85 | 2,000 |
| 2012-05-16 | $14.90 | $14.90 | 3,000 |
| 2012-05-15 | $15.04 | $15.03 | 600 |
| 2012-05-14 | $15.13 | $15.12 | 5,200 |
| 2012-05-11 | $15.35 | $15.34 | 0 |
| 2012-05-10 | $15.35 | $15.34 | 0 |
| 2012-05-09 | $15.35 | $15.34 | 110,000 |
| 2012-05-08 | $14.93 | $14.92 | 16,400 |
| 2012-05-07 | $15.07 | $15.07 | 47,000 |
| 2012-05-04 | $14.68 | $14.67 | 30,200 |
| 2012-05-03 | $14.70 | $14.70 | 9,600 |
| 2012-05-02 | $14.80 | $14.80 | 23,600 |
| 2012-05-01 | $15.06 | $15.05 | 18,600 |
| 2012-04-30 | $14.86 | $14.86 | 12,400 |
| 2012-04-27 | $14.93 | $14.92 | 12,400 |
| 2012-04-26 | $14.73 | $14.73 | 61,800 |
| 2012-04-25 | $14.10 | $14.10 | 1,200 |
| 2012-04-24 | $14.18 | $14.18 | 0 |
| 2012-04-23 | $14.18 | $14.18 | 400 |
| 2012-04-20 | $14.06 | $14.05 | 1,000 |
| 2012-04-19 | $14.00 | $14.00 | 1,200 |
| 2012-04-18 | $14.18 | $14.18 | 2,800 |
| 2012-04-17 | $14.30 | $14.29 | 7,000 |
| 2012-04-16 | $14.13 | $14.13 | 0 |
| 2012-04-13 | $14.13 | $14.13 | 400 |
| 2012-04-12 | $14.15 | $14.15 | 6,200 |
| 2012-04-11 | $13.95 | $13.95 | 1,800 |
| 2012-04-10 | $13.85 | $13.85 | 3,200 |
| 2012-04-09 | $14.24 | $14.23 | 5,600 |
| 2012-04-05 | $14.15 | $14.15 | 146,600 |
| 2012-04-04 | $14.23 | $14.22 | 356,000 |
| 2012-04-03 | $14.58 | $14.58 | 89,200 |
| 2012-04-02 | $14.78 | $14.78 | 0 |
| 2012-03-30 | $14.78 | $14.78 | 0 |
| 2012-03-29 | $14.78 | $14.78 | 2,600 |
| 2012-03-28 | $14.68 | $14.67 | 6,400 |
| 2012-03-27 | $14.80 | $14.80 | 1,600 |
| 2012-03-26 | $14.88 | $14.87 | 11,600 |
| 2012-03-23 | $15.20 | $15.20 | 12,800 |
| 2012-03-22 | $14.29 | $14.28 | 0 |
| 2012-03-21 | $14.29 | $14.28 | 4,000 |
| 2012-03-20 | $14.36 | $14.36 | 3,600 |
| 2012-03-19 | $14.55 | $14.54 | 1,000 |
| 2012-03-16 | $14.65 | $14.65 | 600 |
| 2012-03-15 | $14.72 | $14.72 | 1,400 |
| 2012-03-14 | $14.60 | $14.60 | 0 |
| 2012-03-13 | $14.60 | $14.60 | 1,200 |
| 2012-03-12 | $14.45 | $14.45 | 2,400 |
| 2012-03-09 | $14.50 | $14.50 | 0 |
| 2012-03-08 | $14.50 | $14.50 | 2,600 |
| 2012-03-07 | $14.56 | $14.56 | 9,800 |
| 2012-03-06 | $15.08 | $15.08 | 0 |
| 2012-03-05 | $15.08 | $15.08 | 0 |
| 2012-03-02 | $15.08 | $15.08 | 4,600 |
| 2012-03-01 | $15.26 | $15.26 | 7,800 |
| 2012-02-29 | $15.08 | $15.07 | 3,600 |
| 2012-02-28 | $15.05 | $15.05 | 2,000 |
| 2012-02-27 | $14.63 | $14.63 | 3,400 |
| 2012-02-24 | $14.98 | $14.98 | 1,000 |
| 2012-02-23 | $15.44 | $15.44 | 0 |
| 2012-02-22 | $15.44 | $15.44 | 0 |
| 2012-02-21 | $15.44 | $15.44 | 3,400 |
| 2012-02-17 | $15.15 | $15.15 | 0 |
| 2012-02-16 | $15.15 | $15.15 | 0 |
| 2012-02-15 | $15.15 | $15.15 | 3,000 |
| 2012-02-14 | $15.05 | $15.05 | 2,800 |
| 2012-02-13 | $15.28 | $15.27 | 4,400 |
| 2012-02-10 | $14.33 | $14.32 | 0 |
| 2012-02-09 | $14.33 | $14.32 | 400 |
| 2012-02-08 | $14.33 | $14.32 | 13,400 |
| 2012-02-07 | $14.03 | $14.02 | 8,400 |
| 2012-02-06 | $14.08 | $14.07 | 11,000 |
| 2012-02-03 | $14.20 | $14.20 | 1,000 |
| 2012-02-02 | $14.75 | $14.75 | 1,200 |
| 2012-02-01 | $14.09 | $14.09 | 19,200 |
| 2012-01-31 | $13.88 | $13.88 | 1,000 |
| 2012-01-30 | $14.31 | $14.30 | 600 |
| 2012-01-27 | $14.55 | $14.55 | 0 |
| 2012-01-26 | $14.55 | $14.55 | 1,800 |
| 2012-01-25 | $14.14 | $14.14 | 800 |
| 2012-01-24 | $14.03 | $14.02 | 0 |
| 2012-01-23 | $14.03 | $14.02 | 0 |
| 2012-01-20 | $14.03 | $14.02 | 800 |
| 2012-01-19 | $13.53 | $13.53 | 1,800 |
| 2012-01-18 | $13.62 | $13.62 | 3,800 |
| 2012-01-17 | $13.65 | $13.65 | 5,200 |
| 2012-01-13 | $13.98 | $13.97 | 2,000 |
| 2012-01-12 | $14.12 | $14.12 | 200 |
| 2012-01-11 | $14.15 | $14.15 | 2,400 |
| 2012-01-10 | $14.78 | $14.77 | 0 |
| 2012-01-09 | $14.78 | $14.77 | 1,400 |
| 2012-01-06 | $14.73 | $14.73 | 13,000 |
| 2012-01-05 | $14.90 | $14.90 | 0 |
| 2012-01-04 | $14.90 | $14.90 | 0 |
| 2012-01-03 | $14.90 | $14.90 | 800 |