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
- 2010-01-05 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 | $21.20 | $34.17 | 100 |
| 2012-12-28 | $21.46 | $34.59 | 0 |
| 2012-12-27 | $21.46 | $34.59 | 0 |
| 2012-12-26 | $21.46 | $34.59 | 0 |
| 2012-12-24 | $21.46 | $34.59 | 0 |
| 2012-12-21 | $21.46 | $34.59 | 500 |
| 2012-12-20 | $21.73 | $35.03 | 0 |
| 2012-12-19 | $21.73 | $35.03 | 0 |
| 2012-12-18 | $21.73 | $35.03 | 3,200 |
| 2012-12-17 | $22.14 | $35.69 | 0 |
| 2012-12-14 | $22.14 | $35.69 | 0 |
| 2012-12-13 | $22.14 | $35.69 | 0 |
| 2012-12-12 | $22.14 | $35.69 | 1,200 |
| 2012-12-11 | $20.67 | $33.32 | 0 |
| 2012-12-10 | $20.67 | $33.32 | 0 |
| 2012-12-07 | $20.67 | $33.32 | 0 |
| 2012-12-06 | $20.67 | $33.32 | 200 |
| 2012-12-05 | $20.01 | $32.25 | 1,000 |
| 2012-12-04 | $19.65 | $31.67 | 0 |
| 2012-12-03 | $19.65 | $31.67 | 0 |
| 2012-11-30 | $19.65 | $31.67 | 6,700 |
| 2012-11-29 | $19.60 | $31.59 | 0 |
| 2012-11-28 | $19.60 | $31.59 | 0 |
| 2012-11-27 | $19.60 | $31.59 | 0 |
| 2012-11-26 | $19.60 | $31.59 | 600 |
| 2012-11-23 | $19.54 | $31.50 | 300 |
| 2012-11-21 | $19.85 | $32.00 | 0 |
| 2012-11-20 | $19.85 | $32.00 | 0 |
| 2012-11-19 | $19.85 | $32.00 | 600 |
| 2012-11-16 | $19.22 | $30.98 | 0 |
| 2012-11-15 | $19.22 | $30.98 | 4,100 |
| 2012-11-14 | $19.24 | $31.01 | 0 |
| 2012-11-13 | $19.24 | $31.01 | 0 |
| 2012-11-12 | $19.24 | $31.01 | 800 |
| 2012-11-09 | $19.46 | $31.37 | 0 |
| 2012-11-08 | $19.46 | $31.37 | 0 |
| 2012-11-07 | $19.46 | $31.37 | 0 |
| 2012-11-06 | $19.46 | $31.37 | 0 |
| 2012-11-05 | $19.46 | $31.37 | 0 |
| 2012-11-02 | $19.46 | $31.37 | 0 |
| 2012-11-01 | $19.46 | $31.37 | 0 |
| 2012-10-31 | $19.46 | $31.37 | 0 |
| 2012-10-26 | $19.46 | $31.37 | 0 |
| 2012-10-25 | $19.46 | $31.37 | 800 |
| 2012-10-24 | $19.38 | $31.24 | 0 |
| 2012-10-23 | $19.38 | $31.24 | 0 |
| 2012-10-22 | $19.38 | $31.24 | 0 |
| 2012-10-19 | $19.38 | $31.24 | 1,500 |
| 2012-10-18 | $20.86 | $33.62 | 0 |
| 2012-10-17 | $20.86 | $33.62 | 0 |
| 2012-10-16 | $20.86 | $33.62 | 0 |
| 2012-10-15 | $20.86 | $33.62 | 0 |
| 2012-10-12 | $20.86 | $33.62 | 0 |
| 2012-10-11 | $20.86 | $33.62 | 0 |
| 2012-10-10 | $20.86 | $33.62 | 500 |
| 2012-10-09 | $20.71 | $33.38 | 100 |
| 2012-10-08 | $20.53 | $33.09 | 0 |
| 2012-10-05 | $20.53 | $33.09 | 0 |
| 2012-10-04 | $20.53 | $33.09 | 0 |
| 2012-10-03 | $20.53 | $33.09 | 0 |
| 2012-10-02 | $20.53 | $33.09 | 0 |
| 2012-10-01 | $20.53 | $33.09 | 0 |
| 2012-09-28 | $20.53 | $33.09 | 0 |
| 2012-09-27 | $20.53 | $33.09 | 0 |
| 2012-09-26 | $20.53 | $33.09 | 200 |
| 2012-09-25 | $21.40 | $34.50 | 0 |
| 2012-09-24 | $21.40 | $34.50 | 0 |
| 2012-09-21 | $21.40 | $34.50 | 0 |
| 2012-09-20 | $21.40 | $34.50 | 100 |
| 2012-09-19 | $21.41 | $34.51 | 0 |
| 2012-09-18 | $21.41 | $34.51 | 0 |
| 2012-09-17 | $21.41 | $34.51 | 1,500 |
| 2012-09-14 | $21.50 | $34.66 | 0 |
| 2012-09-13 | $21.50 | $34.66 | 1,100 |
| 2012-09-12 | $21.03 | $33.90 | 0 |
| 2012-09-11 | $21.03 | $33.90 | 0 |
| 2012-09-10 | $21.03 | $33.90 | 300 |
| 2012-09-07 | $20.23 | $32.61 | 0 |
| 2012-09-06 | $20.23 | $32.61 | 0 |
| 2012-09-05 | $20.23 | $32.61 | 200 |
| 2012-09-04 | $20.34 | $32.79 | 0 |
| 2012-08-31 | $20.34 | $32.79 | 0 |
| 2012-08-30 | $20.34 | $32.79 | 500 |
| 2012-08-29 | $20.68 | $33.33 | 0 |
| 2012-08-28 | $20.68 | $33.33 | 0 |
| 2012-08-27 | $20.68 | $33.33 | 300 |
| 2012-08-24 | $21.32 | $34.37 | 0 |
| 2012-08-23 | $21.32 | $34.37 | 0 |
| 2012-08-22 | $21.32 | $34.37 | 0 |
| 2012-08-21 | $21.32 | $34.37 | 0 |
| 2012-08-20 | $21.32 | $34.37 | 0 |
| 2012-08-17 | $21.32 | $34.37 | 0 |
| 2012-08-16 | $21.32 | $34.37 | 0 |
| 2012-08-15 | $21.32 | $34.37 | 0 |
| 2012-08-14 | $21.32 | $34.37 | 0 |
| 2012-08-13 | $21.32 | $34.37 | 100 |
| 2012-08-10 | $21.03 | $33.90 | 0 |
| 2012-08-09 | $21.03 | $33.90 | 0 |
| 2012-08-08 | $21.03 | $33.90 | 0 |
| 2012-08-07 | $21.03 | $33.90 | 100 |
| 2012-08-06 | $20.66 | $33.30 | 0 |
| 2012-08-03 | $20.66 | $33.30 | 700 |
| 2012-08-02 | $20.67 | $33.32 | 0 |
| 2012-08-01 | $20.67 | $33.32 | 300 |
| 2012-07-31 | $20.06 | $32.34 | 0 |
| 2012-07-30 | $20.06 | $32.34 | 0 |
| 2012-07-27 | $20.06 | $32.34 | 0 |
| 2012-07-26 | $20.06 | $32.34 | 0 |
| 2012-07-25 | $20.06 | $32.34 | 200 |
| 2012-07-24 | $20.47 | $33.00 | 0 |
| 2012-07-23 | $20.47 | $33.00 | 900 |
| 2012-07-20 | $20.90 | $33.69 | 0 |
| 2012-07-19 | $20.90 | $33.69 | 100 |
| 2012-07-18 | $20.74 | $33.43 | 0 |
| 2012-07-17 | $20.74 | $33.43 | 0 |
| 2012-07-16 | $20.74 | $33.43 | 200 |
| 2012-07-13 | $21.50 | $34.66 | 0 |
| 2012-07-12 | $21.50 | $34.66 | 0 |
| 2012-07-11 | $21.50 | $34.66 | 0 |
| 2012-07-10 | $21.50 | $34.66 | 0 |
| 2012-07-09 | $21.50 | $34.66 | 0 |
| 2012-07-06 | $21.50 | $34.66 | 0 |
| 2012-07-05 | $21.50 | $34.66 | 100 |
| 2012-07-03 | $20.17 | $32.51 | 0 |
| 2012-07-02 | $20.17 | $32.51 | 0 |
| 2012-06-29 | $20.17 | $32.51 | 0 |
| 2012-06-28 | $20.17 | $32.51 | 0 |
| 2012-06-27 | $20.17 | $32.51 | 0 |
| 2012-06-26 | $20.17 | $32.51 | 0 |
| 2012-06-25 | $20.17 | $32.51 | 0 |
| 2012-06-22 | $20.17 | $32.51 | 0 |
| 2012-06-21 | $20.17 | $32.51 | 0 |
| 2012-06-20 | $20.17 | $32.51 | 0 |
| 2012-06-19 | $20.17 | $32.51 | 0 |
| 2012-06-18 | $20.17 | $32.51 | 200 |
| 2012-06-15 | $20.40 | $32.88 | 2,100 |
| 2012-06-14 | $20.55 | $33.13 | 0 |
| 2012-06-13 | $20.55 | $33.13 | 200 |
| 2012-06-12 | $20.89 | $33.67 | 0 |
| 2012-06-11 | $20.89 | $33.67 | 0 |
| 2012-06-08 | $20.89 | $33.67 | 200 |
| 2012-06-07 | $21.41 | $34.51 | 2,100 |
| 2012-06-06 | $19.84 | $31.98 | 0 |
| 2012-06-05 | $19.84 | $31.98 | 1,000 |
| 2012-06-04 | $19.77 | $31.87 | 1,400 |
| 2012-06-01 | $20.36 | $32.82 | 1,100 |
| 2012-05-31 | $20.43 | $32.93 | 0 |
| 2012-05-30 | $20.43 | $32.93 | 0 |
| 2012-05-29 | $20.43 | $32.93 | 0 |
| 2012-05-25 | $20.43 | $32.93 | 0 |
| 2012-05-24 | $20.43 | $32.93 | 0 |
| 2012-05-23 | $20.43 | $32.93 | 300 |
| 2012-05-22 | $21.38 | $34.46 | 0 |
| 2012-05-21 | $21.38 | $34.46 | 0 |
| 2012-05-18 | $21.38 | $34.46 | 0 |
| 2012-05-17 | $21.38 | $34.46 | 0 |
| 2012-05-16 | $21.38 | $34.46 | 0 |
| 2012-05-15 | $21.38 | $34.46 | 0 |
| 2012-05-14 | $21.38 | $34.46 | 0 |
| 2012-05-11 | $21.38 | $34.46 | 0 |
| 2012-05-10 | $21.38 | $34.46 | 0 |
| 2012-05-09 | $21.38 | $34.46 | 700 |
| 2012-05-08 | $21.24 | $34.24 | 300 |
| 2012-05-07 | $22.06 | $35.56 | 0 |
| 2012-05-04 | $22.06 | $35.56 | 0 |
| 2012-05-03 | $22.06 | $35.56 | 0 |
| 2012-05-02 | $22.06 | $35.56 | 0 |
| 2012-05-01 | $22.06 | $35.56 | 0 |
| 2012-04-30 | $22.06 | $35.56 | 0 |
| 2012-04-27 | $22.06 | $35.56 | 0 |
| 2012-04-26 | $22.06 | $35.56 | 0 |
| 2012-04-25 | $22.06 | $35.56 | 0 |
| 2012-04-24 | $22.06 | $35.56 | 0 |
| 2012-04-23 | $22.06 | $35.56 | 16,400 |
| 2012-04-20 | $22.38 | $36.08 | 100 |
| 2012-04-19 | $22.44 | $36.17 | 0 |
| 2012-04-18 | $22.44 | $36.17 | 200 |
| 2012-04-17 | $21.70 | $34.98 | 0 |
| 2012-04-16 | $21.70 | $34.98 | 0 |
| 2012-04-13 | $21.70 | $34.98 | 200 |
| 2012-04-12 | $21.41 | $34.51 | 0 |
| 2012-04-11 | $21.41 | $34.51 | 0 |
| 2012-04-10 | $21.41 | $34.51 | 2,200 |
| 2012-04-09 | $23.48 | $37.85 | 0 |
| 2012-04-05 | $23.48 | $37.85 | 0 |
| 2012-04-04 | $23.48 | $37.85 | 0 |
| 2012-04-03 | $23.48 | $37.85 | 0 |
| 2012-04-02 | $23.48 | $37.85 | 0 |
| 2012-03-30 | $23.48 | $37.85 | 0 |
| 2012-03-29 | $23.48 | $37.85 | 0 |
| 2012-03-28 | $23.48 | $37.85 | 0 |
| 2012-03-27 | $23.48 | $37.85 | 0 |
| 2012-03-26 | $23.48 | $37.85 | 0 |
| 2012-03-23 | $23.48 | $37.85 | 0 |
| 2012-03-22 | $23.48 | $37.85 | 800 |
| 2012-03-21 | $25.23 | $40.67 | 0 |
| 2012-03-20 | $25.23 | $40.67 | 0 |
| 2012-03-19 | $25.23 | $40.67 | 0 |
| 2012-03-16 | $25.23 | $40.67 | 100 |
| 2012-03-15 | $25.06 | $40.40 | 100 |
| 2012-03-14 | $25.20 | $40.62 | 300 |
| 2012-03-13 | $23.92 | $38.56 | 0 |
| 2012-03-12 | $23.92 | $38.56 | 0 |
| 2012-03-09 | $23.92 | $38.56 | 0 |
| 2012-03-08 | $23.92 | $38.56 | 0 |
| 2012-03-07 | $23.92 | $38.56 | 4,000 |
| 2012-03-06 | $23.91 | $38.54 | 0 |
| 2012-03-05 | $23.91 | $38.54 | 300 |
| 2012-03-02 | $23.96 | $38.62 | 300 |
| 2012-03-01 | $23.75 | $38.28 | 0 |
| 2012-02-29 | $23.75 | $38.28 | 0 |
| 2012-02-28 | $23.75 | $38.28 | 3,400 |
| 2012-02-27 | $23.68 | $38.17 | 500 |
| 2012-02-24 | $23.83 | $38.41 | 800 |
| 2012-02-23 | $24.31 | $39.19 | 0 |
| 2012-02-22 | $24.31 | $39.19 | 0 |
| 2012-02-21 | $24.31 | $39.19 | 3,600 |
| 2012-02-17 | $23.84 | $38.43 | 200 |
| 2012-02-16 | $23.04 | $37.14 | 0 |
| 2012-02-15 | $23.04 | $37.14 | 0 |
| 2012-02-14 | $23.04 | $37.14 | 500 |
| 2012-02-13 | $23.07 | $37.19 | 0 |
| 2012-02-10 | $23.07 | $37.19 | 0 |
| 2012-02-09 | $23.07 | $37.19 | 0 |
| 2012-02-08 | $23.07 | $37.19 | 0 |
| 2012-02-07 | $23.07 | $37.19 | 100 |
| 2012-02-06 | $22.99 | $37.06 | 400 |
| 2012-02-03 | $23.05 | $37.16 | 200 |
| 2012-02-02 | $22.57 | $36.38 | 0 |
| 2012-02-01 | $22.57 | $36.38 | 0 |
| 2012-01-31 | $22.57 | $36.38 | 0 |
| 2012-01-30 | $22.57 | $36.38 | 0 |
| 2012-01-27 | $22.57 | $36.38 | 0 |
| 2012-01-26 | $22.57 | $36.38 | 100 |
| 2012-01-25 | $21.14 | $34.08 | 0 |
| 2012-01-24 | $21.14 | $34.08 | 0 |
| 2012-01-23 | $21.14 | $34.08 | 0 |
| 2012-01-20 | $21.14 | $34.08 | 0 |
| 2012-01-19 | $21.14 | $34.08 | 0 |
| 2012-01-18 | $21.14 | $34.08 | 0 |
| 2012-01-17 | $21.14 | $34.08 | 0 |
| 2012-01-13 | $21.14 | $34.08 | 600 |
| 2012-01-12 | $21.70 | $34.98 | 500 |
| 2012-01-11 | $20.94 | $33.75 | 0 |
| 2012-01-10 | $20.94 | $33.75 | 0 |
| 2012-01-09 | $20.94 | $33.75 | 0 |
| 2012-01-06 | $20.94 | $33.75 | 0 |
| 2012-01-05 | $20.94 | $33.75 | 0 |
| 2012-01-04 | $20.94 | $33.75 | 0 |
| 2012-01-03 | $20.94 | $33.75 | 0 |