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
- 2000-12-08 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 | $20.25 | $26.75 | 21,300 |
| 2012-12-28 | $20.01 | $26.44 | 11,100 |
| 2012-12-27 | $20.45 | $27.02 | 23,100 |
| 2012-12-26 | $20.17 | $26.65 | 13,800 |
| 2012-12-24 | $20.19 | $26.67 | 16,200 |
| 2012-12-21 | $20.25 | $26.76 | 55,200 |
| 2012-12-20 | $20.19 | $26.68 | 180,000 |
| 2012-12-19 | $20.66 | $27.29 | 177,000 |
| 2012-12-18 | $20.14 | $26.62 | 569,400 |
| 2012-12-17 | $20.23 | $26.73 | 24,900 |
| 2012-12-14 | $20.29 | $26.81 | 10,800 |
| 2012-12-13 | $20.33 | $26.87 | 25,200 |
| 2012-12-12 | $20.38 | $26.93 | 18,900 |
| 2012-12-11 | $20.32 | $26.85 | 18,300 |
| 2012-12-10 | $20.16 | $26.64 | 26,100 |
| 2012-12-07 | $20.02 | $26.45 | 6,300 |
| 2012-12-06 | $20.03 | $26.47 | 12,600 |
| 2012-12-05 | $20.08 | $26.54 | 54,600 |
| 2012-12-04 | $19.84 | $26.22 | 29,100 |
| 2012-12-03 | $20.42 | $26.98 | 20,700 |
| 2012-11-30 | $20.38 | $26.93 | 171,000 |
| 2012-11-29 | $20.00 | $26.43 | 18,900 |
| 2012-11-28 | $19.87 | $26.25 | 6,600 |
| 2012-11-27 | $20.24 | $26.74 | 15,300 |
| 2012-11-26 | $20.52 | $27.11 | 21,300 |
| 2012-11-23 | $20.54 | $27.14 | 2,100 |
| 2012-11-21 | $20.41 | $26.96 | 6,900 |
| 2012-11-20 | $20.25 | $26.76 | 24,000 |
| 2012-11-19 | $19.95 | $26.36 | 6,300 |
| 2012-11-16 | $19.69 | $26.02 | 12,000 |
| 2012-11-15 | $19.84 | $26.21 | 16,500 |
| 2012-11-14 | $19.64 | $25.95 | 4,200 |
| 2012-11-13 | $19.62 | $25.92 | 11,700 |
| 2012-11-12 | $19.70 | $26.03 | 61,500 |
| 2012-11-09 | $19.74 | $26.08 | 47,100 |
| 2012-11-08 | $19.68 | $26.00 | 222,300 |
| 2012-11-07 | $19.60 | $25.89 | 30,300 |
| 2012-11-06 | $19.71 | $26.04 | 6,000 |
| 2012-11-05 | $19.62 | $25.93 | 6,900 |
| 2012-11-02 | $19.81 | $26.18 | 6,900 |
| 2012-11-01 | $19.87 | $26.25 | 6,600 |
| 2012-10-31 | $19.62 | $25.92 | 27,000 |
| 2012-10-26 | $19.17 | $25.33 | 26,700 |
| 2012-10-25 | $19.29 | $25.48 | 239,100 |
| 2012-10-24 | $19.22 | $25.40 | 33,900 |
| 2012-10-23 | $18.20 | $24.05 | 28,800 |
| 2012-10-22 | $18.85 | $24.91 | 25,500 |
| 2012-10-19 | $18.93 | $25.02 | 10,500 |
| 2012-10-18 | $18.95 | $25.04 | 7,200 |
| 2012-10-17 | $19.15 | $25.31 | 35,100 |
| 2012-10-16 | $19.30 | $25.51 | 18,900 |
| 2012-10-15 | $19.13 | $25.28 | 10,500 |
| 2012-10-12 | $19.14 | $25.29 | 7,200 |
| 2012-10-11 | $19.41 | $25.65 | 1,800 |
| 2012-10-10 | $19.22 | $25.40 | 27,000 |
| 2012-10-09 | $19.25 | $25.44 | 4,800 |
| 2012-10-08 | $19.58 | $25.87 | 3,600 |
| 2012-10-05 | $19.75 | $26.10 | 60,300 |
| 2012-10-04 | $19.55 | $25.83 | 21,900 |
| 2012-10-03 | $19.50 | $25.76 | 112,800 |
| 2012-10-02 | $19.67 | $25.99 | 70,500 |
| 2012-10-01 | $19.63 | $25.94 | 18,900 |
| 2012-09-28 | $19.44 | $25.68 | 12,300 |
| 2012-09-27 | $19.82 | $26.19 | 50,400 |
| 2012-09-26 | $19.32 | $25.52 | 6,600 |
| 2012-09-25 | $19.49 | $25.75 | 10,800 |
| 2012-09-24 | $19.50 | $25.76 | 6,900 |
| 2012-09-21 | $19.43 | $25.68 | 44,400 |
| 2012-09-20 | $19.18 | $25.34 | 37,800 |
| 2012-09-19 | $18.99 | $25.10 | 20,400 |
| 2012-09-18 | $19.10 | $25.24 | 14,400 |
| 2012-09-17 | $19.27 | $25.46 | 18,300 |
| 2012-09-14 | $19.28 | $25.48 | 6,900 |
| 2012-09-13 | $19.36 | $25.58 | 20,700 |
| 2012-09-12 | $18.77 | $24.80 | 10,800 |
| 2012-09-11 | $18.61 | $24.59 | 3,300 |
| 2012-09-10 | $18.65 | $24.64 | 9,600 |
| 2012-09-07 | $18.77 | $24.80 | 33,600 |
| 2012-09-06 | $18.37 | $24.27 | 7,800 |
| 2012-09-05 | $18.26 | $24.13 | 3,900 |
| 2012-09-04 | $18.26 | $24.12 | 12,600 |
| 2012-08-31 | $18.15 | $23.99 | 6,300 |
| 2012-08-30 | $18.00 | $23.78 | 34,500 |
| 2012-08-29 | $18.13 | $23.96 | 40,200 |
| 2012-08-28 | $18.00 | $23.78 | 67,800 |
| 2012-08-27 | $17.88 | $23.63 | 72,300 |
| 2012-08-24 | $17.72 | $23.41 | 15,000 |
| 2012-08-23 | $17.52 | $23.14 | 13,500 |
| 2012-08-22 | $17.41 | $23.01 | 40,200 |
| 2012-08-21 | $17.43 | $23.03 | 12,000 |
| 2012-08-20 | $17.41 | $23.00 | 1,500 |
| 2012-08-17 | $17.53 | $23.16 | 10,800 |
| 2012-08-16 | $17.57 | $23.21 | 11,400 |
| 2012-08-15 | $17.39 | $22.97 | 4,800 |
| 2012-08-14 | $17.39 | $22.98 | 8,700 |
| 2012-08-13 | $17.30 | $22.86 | 16,800 |
| 2012-08-10 | $17.32 | $22.88 | 78,300 |
| 2012-08-09 | $17.40 | $22.99 | 18,300 |
| 2012-08-08 | $17.56 | $23.21 | 6,600 |
| 2012-08-07 | $17.46 | $23.07 | 5,100 |
| 2012-08-06 | $17.27 | $22.81 | 20,100 |
| 2012-08-03 | $17.36 | $22.94 | 9,900 |
| 2012-08-02 | $16.89 | $22.32 | 19,500 |
| 2012-08-01 | $16.93 | $22.37 | 72,300 |
| 2012-07-31 | $16.95 | $22.40 | 5,400 |
| 2012-07-30 | $16.93 | $22.37 | 6,300 |
| 2012-07-27 | $17.15 | $22.66 | 13,200 |
| 2012-07-26 | $17.03 | $22.50 | 11,100 |
| 2012-07-25 | $16.57 | $21.89 | 35,700 |
| 2012-07-24 | $16.08 | $21.25 | 6,000 |
| 2012-07-23 | $15.96 | $21.09 | 13,800 |
| 2012-07-20 | $16.43 | $21.71 | 14,400 |
| 2012-07-19 | $16.74 | $22.12 | 30,600 |
| 2012-07-18 | $16.59 | $21.92 | 1,500 |
| 2012-07-17 | $16.61 | $21.94 | 13,500 |
| 2012-07-16 | $16.56 | $21.88 | 3,300 |
| 2012-07-13 | $16.67 | $22.03 | 900 |
| 2012-07-12 | $16.16 | $21.36 | 16,200 |
| 2012-07-11 | $16.47 | $21.76 | 4,800 |
| 2012-07-10 | $16.36 | $21.62 | 7,200 |
| 2012-07-09 | $16.12 | $21.30 | 15,300 |
| 2012-07-06 | $16.04 | $21.20 | 1,800 |
| 2012-07-05 | $16.48 | $21.78 | 126,600 |
| 2012-07-03 | $16.68 | $22.04 | 13,800 |
| 2012-07-02 | $16.64 | $21.99 | 11,100 |
| 2012-06-29 | $16.58 | $21.90 | 23,700 |
| 2012-06-28 | $16.21 | $21.42 | 48,900 |
| 2012-06-27 | $16.02 | $21.17 | 137,400 |
| 2012-06-26 | $15.64 | $20.66 | 330,300 |
| 2012-06-25 | $15.53 | $20.52 | 186,900 |
| 2012-06-22 | $15.90 | $21.00 | 17,700 |
| 2012-06-21 | $15.53 | $20.52 | 124,200 |
| 2012-06-20 | $15.93 | $21.04 | 818,400 |
| 2012-06-19 | $15.79 | $20.86 | 277,500 |
| 2012-06-18 | $15.62 | $20.64 | 63,300 |
| 2012-06-15 | $15.65 | $20.68 | 148,200 |
| 2012-06-14 | $15.74 | $20.80 | 138,600 |
| 2012-06-13 | $15.46 | $20.42 | 24,300 |
| 2012-06-12 | $15.55 | $20.55 | 5,700 |
| 2012-06-11 | $15.26 | $20.16 | 15,900 |
| 2012-06-08 | $15.22 | $20.11 | 24,000 |
| 2012-06-07 | $14.80 | $19.56 | 21,600 |
| 2012-06-06 | $14.81 | $19.57 | 41,400 |
| 2012-06-05 | $14.49 | $19.14 | 416,700 |
| 2012-06-04 | $14.48 | $19.14 | 122,100 |
| 2012-06-01 | $14.33 | $18.94 | 10,500 |
| 2012-05-31 | $14.62 | $19.31 | 146,100 |
| 2012-05-30 | $14.78 | $19.52 | 21,300 |
| 2012-05-29 | $15.06 | $19.90 | 31,200 |
| 2012-05-25 | $15.35 | $20.28 | 18,900 |
| 2012-05-24 | $15.56 | $20.56 | 138,900 |
| 2012-05-23 | $15.92 | $21.04 | 27,600 |
| 2012-05-22 | $16.34 | $21.59 | 12,600 |
| 2012-05-21 | $16.42 | $21.70 | 12,000 |
| 2012-05-18 | $16.18 | $21.38 | 42,600 |
| 2012-05-17 | $17.17 | $21.54 | 63,600 |
| 2012-05-16 | $17.50 | $21.96 | 41,400 |
| 2012-05-15 | $17.49 | $21.94 | 17,100 |
| 2012-05-14 | $17.23 | $21.61 | 18,300 |
| 2012-05-11 | $17.62 | $22.11 | 24,300 |
| 2012-05-10 | $17.84 | $22.38 | 42,300 |
| 2012-05-09 | $18.14 | $22.75 | 52,500 |
| 2012-05-08 | $17.90 | $22.46 | 10,500 |
| 2012-05-07 | $17.76 | $22.28 | 27,000 |
| 2012-05-04 | $18.01 | $22.59 | 151,800 |
| 2012-05-03 | $18.37 | $23.04 | 3,900 |
| 2012-05-02 | $18.21 | $22.84 | 17,700 |
| 2012-05-01 | $18.40 | $23.08 | 4,500 |
| 2012-04-30 | $18.36 | $23.03 | 28,500 |
| 2012-04-27 | $17.48 | $21.92 | 6,600 |
| 2012-04-26 | $17.67 | $22.16 | 15,600 |
| 2012-04-25 | $17.86 | $22.40 | 39,300 |
| 2012-04-24 | $17.71 | $22.22 | 19,200 |
| 2012-04-23 | $17.38 | $21.80 | 20,400 |
| 2012-04-20 | $17.57 | $22.04 | 29,100 |
| 2012-04-19 | $17.36 | $21.77 | 141,000 |
| 2012-04-18 | $17.59 | $22.06 | 320,400 |
| 2012-04-17 | $17.87 | $22.42 | 15,000 |
| 2012-04-16 | $17.68 | $22.18 | 718,200 |
| 2012-04-13 | $17.66 | $22.15 | 32,400 |
| 2012-04-12 | $17.90 | $22.46 | 14,400 |
| 2012-04-11 | $17.45 | $21.89 | 18,000 |
| 2012-04-10 | $17.37 | $21.78 | 39,000 |
| 2012-04-09 | $17.87 | $22.41 | 16,800 |
| 2012-04-05 | $17.94 | $22.51 | 3,000 |
| 2012-04-04 | $17.96 | $22.53 | 4,200 |
| 2012-04-03 | $18.23 | $22.86 | 23,100 |
| 2012-04-02 | $18.67 | $23.42 | 9,000 |
| 2012-03-30 | $18.49 | $23.19 | 7,800 |
| 2012-03-29 | $18.14 | $22.75 | 16,500 |
| 2012-03-28 | $18.23 | $22.86 | 13,800 |
| 2012-03-27 | $18.34 | $23.01 | 6,000 |
| 2012-03-26 | $18.65 | $23.40 | 39,000 |
| 2012-03-23 | $18.15 | $22.76 | 8,100 |
| 2012-03-22 | $17.99 | $22.56 | 9,600 |
| 2012-03-21 | $18.09 | $22.69 | 2,100 |
| 2012-03-20 | $18.12 | $22.73 | 6,900 |
| 2012-03-19 | $18.28 | $22.93 | 12,900 |
| 2012-03-16 | $18.29 | $22.95 | 40,200 |
| 2012-03-15 | $18.11 | $22.72 | 23,100 |
| 2012-03-14 | $18.08 | $22.68 | 60,000 |
| 2012-03-13 | $18.42 | $23.10 | 19,200 |
| 2012-03-12 | $18.15 | $22.77 | 15,000 |
| 2012-03-09 | $18.07 | $22.67 | 9,300 |
| 2012-03-08 | $18.65 | $23.39 | 16,200 |
| 2012-03-07 | $18.19 | $22.82 | 11,700 |
| 2012-03-06 | $17.93 | $22.50 | 11,100 |
| 2012-03-05 | $18.70 | $23.46 | 9,000 |
| 2012-03-02 | $18.45 | $23.14 | 8,400 |
| 2012-03-01 | $18.54 | $23.26 | 9,000 |
| 2012-02-29 | $18.42 | $23.11 | 25,500 |
| 2012-02-28 | $18.65 | $23.40 | 40,500 |
| 2012-02-27 | $18.32 | $22.98 | 9,600 |
| 2012-02-24 | $18.45 | $23.14 | 24,000 |
| 2012-02-23 | $18.20 | $22.83 | 20,100 |
| 2012-02-22 | $18.08 | $22.68 | 4,500 |
| 2012-02-21 | $17.96 | $22.53 | 29,700 |
| 2012-02-17 | $17.77 | $22.29 | 18,000 |
| 2012-02-16 | $18.03 | $22.61 | 33,300 |
| 2012-02-15 | $17.28 | $21.68 | 18,900 |
| 2012-02-14 | $16.95 | $21.27 | 48,300 |
| 2012-02-13 | $17.15 | $21.51 | 52,800 |
| 2012-02-10 | $16.97 | $21.29 | 55,800 |
| 2012-02-09 | $17.05 | $21.39 | 29,400 |
| 2012-02-08 | $16.77 | $21.03 | 47,400 |
| 2012-02-07 | $16.20 | $20.32 | 15,900 |
| 2012-02-06 | $16.11 | $20.20 | 13,500 |
| 2012-02-03 | $16.27 | $20.40 | 34,200 |
| 2012-02-02 | $16.03 | $20.11 | 39,900 |
| 2012-02-01 | $16.80 | $21.07 | 34,500 |
| 2012-01-31 | $16.33 | $20.48 | 18,000 |
| 2012-01-30 | $16.18 | $20.29 | 26,100 |
| 2012-01-27 | $16.24 | $20.37 | 103,200 |
| 2012-01-26 | $16.06 | $20.15 | 42,600 |
| 2012-01-25 | $15.70 | $19.69 | 21,300 |
| 2012-01-24 | $15.75 | $19.76 | 18,900 |
| 2012-01-23 | $15.98 | $20.04 | 25,800 |
| 2012-01-20 | $15.57 | $19.53 | 54,900 |
| 2012-01-19 | $15.91 | $19.96 | 19,800 |
| 2012-01-18 | $15.71 | $19.70 | 65,100 |
| 2012-01-17 | $15.82 | $19.85 | 32,100 |
| 2012-01-13 | $15.90 | $19.94 | 12,900 |
| 2012-01-12 | $16.12 | $20.22 | 15,300 |
| 2012-01-11 | $15.99 | $20.05 | 43,500 |
| 2012-01-10 | $16.07 | $20.15 | 111,900 |
| 2012-01-09 | $16.07 | $20.16 | 6,900 |
| 2012-01-06 | $16.23 | $20.36 | 18,300 |
| 2012-01-05 | $16.32 | $20.47 | 36,300 |
| 2012-01-04 | $16.28 | $20.43 | 39,000 |
| 2012-01-03 | $16.42 | $20.59 | 78,600 |