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
- 1999-04-27 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 | $20.67 | $32.07 | 25,000 |
| 2012-12-28 | $20.10 | $31.19 | 21,300 |
| 2012-12-27 | $20.38 | $31.62 | 32,900 |
| 2012-12-26 | $20.35 | $31.58 | 45,800 |
| 2012-12-24 | $20.37 | $31.61 | 41,400 |
| 2012-12-21 | $20.29 | $31.48 | 33,800 |
| 2012-12-20 | $20.42 | $31.69 | 82,800 |
| 2012-12-19 | $20.19 | $31.33 | 101,600 |
| 2012-12-18 | $20.19 | $31.33 | 31,800 |
| 2012-12-17 | $20.06 | $31.13 | 22,700 |
| 2012-12-14 | $19.97 | $30.99 | 36,100 |
| 2012-12-13 | $19.84 | $30.79 | 32,600 |
| 2012-12-12 | $19.32 | $29.98 | 31,300 |
| 2012-12-11 | $19.32 | $29.98 | 48,800 |
| 2012-12-10 | $19.16 | $29.73 | 31,000 |
| 2012-12-07 | $19.20 | $29.79 | 26,900 |
| 2012-12-06 | $19.29 | $29.93 | 22,300 |
| 2012-12-05 | $19.29 | $29.93 | 64,400 |
| 2012-12-04 | $19.04 | $29.54 | 91,200 |
| 2012-12-03 | $19.14 | $29.70 | 36,400 |
| 2012-11-30 | $19.15 | $29.71 | 36,600 |
| 2012-11-29 | $19.18 | $29.76 | 61,600 |
| 2012-11-28 | $18.79 | $29.16 | 27,100 |
| 2012-11-27 | $18.53 | $28.75 | 35,900 |
| 2012-11-26 | $18.78 | $29.14 | 45,200 |
| 2012-11-23 | $18.76 | $29.11 | 24,200 |
| 2012-11-21 | $18.10 | $28.09 | 23,100 |
| 2012-11-20 | $18.13 | $28.13 | 29,500 |
| 2012-11-19 | $17.87 | $27.73 | 25,300 |
| 2012-11-16 | $17.65 | $27.39 | 37,500 |
| 2012-11-15 | $17.97 | $27.88 | 40,600 |
| 2012-11-14 | $18.23 | $28.29 | 44,100 |
| 2012-11-13 | $18.16 | $28.18 | 37,500 |
| 2012-11-12 | $18.37 | $28.50 | 30,800 |
| 2012-11-09 | $18.38 | $28.52 | 36,800 |
| 2012-11-08 | $18.40 | $28.55 | 277,600 |
| 2012-11-07 | $18.92 | $29.36 | 403,400 |
| 2012-11-06 | $19.36 | $30.04 | 39,400 |
| 2012-11-05 | $19.10 | $29.64 | 53,500 |
| 2012-11-02 | $19.16 | $29.73 | 32,400 |
| 2012-11-01 | $19.43 | $30.15 | 23,500 |
| 2012-10-31 | $19.15 | $29.71 | 43,100 |
| 2012-10-26 | $18.91 | $29.34 | 18,200 |
| 2012-10-25 | $18.96 | $29.42 | 57,600 |
| 2012-10-24 | $18.96 | $29.42 | 17,500 |
| 2012-10-23 | $19.03 | $29.53 | 24,900 |
| 2012-10-22 | $19.33 | $29.99 | 15,000 |
| 2012-10-19 | $19.48 | $30.23 | 41,600 |
| 2012-10-18 | $19.57 | $30.37 | 25,000 |
| 2012-10-17 | $19.85 | $30.80 | 15,100 |
| 2012-10-16 | $19.68 | $30.54 | 34,900 |
| 2012-10-15 | $19.22 | $29.82 | 32,000 |
| 2012-10-12 | $18.92 | $29.36 | 18,700 |
| 2012-10-11 | $19.00 | $29.48 | 25,600 |
| 2012-10-10 | $18.84 | $29.23 | 24,900 |
| 2012-10-09 | $18.80 | $29.17 | 48,000 |
| 2012-10-08 | $19.09 | $29.62 | 81,800 |
| 2012-10-05 | $19.22 | $29.82 | 19,000 |
| 2012-10-04 | $19.15 | $29.71 | 24,600 |
| 2012-10-03 | $18.90 | $29.33 | 45,300 |
| 2012-10-02 | $18.87 | $29.28 | 23,600 |
| 2012-10-01 | $18.77 | $29.12 | 33,500 |
| 2012-09-28 | $18.64 | $28.92 | 33,400 |
| 2012-09-27 | $19.05 | $29.56 | 33,200 |
| 2012-09-26 | $18.60 | $28.86 | 30,400 |
| 2012-09-25 | $18.64 | $28.92 | 66,200 |
| 2012-09-24 | $18.50 | $28.71 | 61,300 |
| 2012-09-21 | $18.82 | $29.20 | 45,100 |
| 2012-09-20 | $18.63 | $28.91 | 24,700 |
| 2012-09-19 | $18.85 | $29.25 | 19,600 |
| 2012-09-18 | $18.64 | $28.92 | 36,900 |
| 2012-09-17 | $18.81 | $29.19 | 23,600 |
| 2012-09-14 | $18.86 | $29.26 | 28,600 |
| 2012-09-13 | $19.19 | $29.78 | 37,300 |
| 2012-09-12 | $18.80 | $29.17 | 54,000 |
| 2012-09-11 | $18.80 | $29.17 | 44,100 |
| 2012-09-10 | $18.36 | $28.49 | 29,400 |
| 2012-09-07 | $18.61 | $28.88 | 46,900 |
| 2012-09-06 | $18.38 | $28.52 | 87,500 |
| 2012-09-05 | $18.15 | $28.16 | 39,400 |
| 2012-09-04 | $17.93 | $27.82 | 112,800 |
| 2012-08-31 | $17.83 | $27.67 | 52,400 |
| 2012-08-30 | $17.73 | $27.51 | 52,600 |
| 2012-08-29 | $18.05 | $28.01 | 23,600 |
| 2012-08-28 | $17.85 | $27.70 | 16,200 |
| 2012-08-27 | $17.79 | $27.60 | 36,400 |
| 2012-08-24 | $17.75 | $27.54 | 27,400 |
| 2012-08-23 | $17.63 | $27.36 | 44,200 |
| 2012-08-22 | $17.52 | $27.19 | 42,500 |
| 2012-08-21 | $17.60 | $27.31 | 77,500 |
| 2012-08-20 | $17.47 | $27.11 | 30,200 |
| 2012-08-17 | $17.45 | $27.08 | 20,400 |
| 2012-08-16 | $17.57 | $27.26 | 37,000 |
| 2012-08-15 | $17.23 | $26.74 | 28,800 |
| 2012-08-14 | $17.15 | $26.61 | 30,700 |
| 2012-08-13 | $17.07 | $26.49 | 36,600 |
| 2012-08-10 | $17.19 | $26.67 | 35,000 |
| 2012-08-09 | $17.18 | $26.66 | 49,500 |
| 2012-08-08 | $17.26 | $26.78 | 24,800 |
| 2012-08-07 | $17.21 | $26.70 | 56,600 |
| 2012-08-06 | $17.05 | $26.46 | 36,900 |
| 2012-08-03 | $17.10 | $26.53 | 86,300 |
| 2012-08-02 | $16.40 | $25.45 | 31,100 |
| 2012-08-01 | $16.75 | $25.99 | 51,900 |
| 2012-07-31 | $16.53 | $25.65 | 33,800 |
| 2012-07-30 | $16.74 | $25.97 | 51,500 |
| 2012-07-27 | $17.10 | $26.53 | 34,900 |
| 2012-07-26 | $16.92 | $26.25 | 59,400 |
| 2012-07-25 | $16.28 | $25.26 | 38,300 |
| 2012-07-24 | $14.50 | $22.50 | 48,500 |
| 2012-07-23 | $15.43 | $23.94 | 27,100 |
| 2012-07-20 | $15.89 | $24.66 | 34,800 |
| 2012-07-19 | $16.11 | $25.00 | 88,900 |
| 2012-07-18 | $16.06 | $24.92 | 38,500 |
| 2012-07-17 | $16.25 | $25.21 | 44,400 |
| 2012-07-16 | $15.95 | $24.75 | 39,100 |
| 2012-07-13 | $15.88 | $24.64 | 30,800 |
| 2012-07-12 | $15.41 | $23.91 | 25,600 |
| 2012-07-11 | $15.32 | $23.77 | 13,900 |
| 2012-07-10 | $15.54 | $24.11 | 50,900 |
| 2012-07-09 | $15.55 | $24.13 | 15,000 |
| 2012-07-06 | $15.51 | $24.07 | 28,800 |
| 2012-07-05 | $15.75 | $24.44 | 43,500 |
| 2012-07-03 | $16.09 | $24.97 | 41,500 |
| 2012-07-02 | $15.92 | $24.70 | 80,200 |
| 2012-06-29 | $15.81 | $24.53 | 26,100 |
| 2012-06-28 | $15.13 | $23.48 | 41,400 |
| 2012-06-27 | $15.10 | $23.43 | 107,700 |
| 2012-06-26 | $14.81 | $22.98 | 69,200 |
| 2012-06-25 | $14.63 | $22.70 | 36,600 |
| 2012-06-22 | $15.08 | $23.40 | 92,500 |
| 2012-06-21 | $15.14 | $23.49 | 65,700 |
| 2012-06-20 | $15.35 | $23.82 | 59,800 |
| 2012-06-19 | $15.12 | $23.46 | 103,400 |
| 2012-06-18 | $14.66 | $22.75 | 69,500 |
| 2012-06-15 | $14.86 | $23.06 | 224,400 |
| 2012-06-14 | $14.60 | $22.65 | 65,500 |
| 2012-06-13 | $14.38 | $22.31 | 109,500 |
| 2012-06-12 | $14.57 | $22.61 | 57,400 |
| 2012-06-11 | $14.51 | $22.51 | 82,400 |
| 2012-06-08 | $14.59 | $22.64 | 105,300 |
| 2012-06-07 | $14.70 | $22.81 | 89,600 |
| 2012-06-06 | $14.69 | $22.79 | 57,900 |
| 2012-06-05 | $14.22 | $22.06 | 169,400 |
| 2012-06-04 | $14.39 | $22.33 | 99,600 |
| 2012-06-01 | $14.18 | $22.00 | 179,200 |
| 2012-05-31 | $14.34 | $22.25 | 229,200 |
| 2012-05-30 | $14.56 | $22.59 | 74,800 |
| 2012-05-29 | $15.00 | $23.28 | 69,800 |
| 2012-05-25 | $14.72 | $22.84 | 120,500 |
| 2012-05-24 | $14.76 | $22.90 | 117,600 |
| 2012-05-23 | $14.92 | $23.15 | 93,000 |
| 2012-05-22 | $15.07 | $23.38 | 78,000 |
| 2012-05-21 | $15.47 | $24.00 | 88,600 |
| 2012-05-18 | $15.42 | $23.93 | 154,400 |
| 2012-05-17 | $15.52 | $24.08 | 88,100 |
| 2012-05-16 | $15.53 | $24.10 | 70,400 |
| 2012-05-15 | $15.57 | $24.16 | 52,600 |
| 2012-05-14 | $15.76 | $24.45 | 144,600 |
| 2012-05-11 | $16.30 | $25.29 | 149,800 |
| 2012-05-10 | $16.29 | $25.28 | 131,200 |
| 2012-05-09 | $16.06 | $24.92 | 71,800 |
| 2012-05-08 | $16.24 | $25.20 | 100,200 |
| 2012-05-07 | $16.58 | $25.73 | 89,600 |
| 2012-05-04 | $16.63 | $25.80 | 101,300 |
| 2012-05-03 | $16.96 | $26.32 | 91,100 |
| 2012-05-02 | $17.01 | $26.39 | 118,200 |
| 2012-05-01 | $17.17 | $26.64 | 90,000 |
| 2012-04-30 | $17.24 | $26.75 | 101,300 |
| 2012-04-27 | $17.02 | $26.41 | 105,000 |
| 2012-04-26 | $16.81 | $26.08 | 148,700 |
| 2012-04-25 | $16.72 | $25.94 | 137,000 |
| 2012-04-24 | $16.24 | $25.20 | 94,000 |
| 2012-04-23 | $16.11 | $25.00 | 62,700 |
| 2012-04-20 | $16.40 | $25.45 | 188,700 |
| 2012-04-19 | $16.39 | $25.43 | 72,300 |
| 2012-04-18 | $16.54 | $25.66 | 120,800 |
| 2012-04-17 | $16.75 | $25.99 | 100,800 |
| 2012-04-16 | $16.50 | $25.60 | 66,600 |
| 2012-04-13 | $17.13 | $25.16 | 53,700 |
| 2012-04-12 | $17.78 | $26.12 | 71,600 |
| 2012-04-11 | $17.20 | $25.27 | 119,800 |
| 2012-04-10 | $16.93 | $24.87 | 73,000 |
| 2012-04-09 | $17.14 | $25.18 | 61,000 |
| 2012-04-05 | $17.23 | $25.31 | 116,900 |
| 2012-04-04 | $17.56 | $25.80 | 89,900 |
| 2012-04-03 | $18.46 | $27.12 | 58,800 |
| 2012-04-02 | $18.87 | $27.72 | 81,900 |
| 2012-03-30 | $18.80 | $27.62 | 125,300 |
| 2012-03-29 | $18.58 | $27.29 | 59,800 |
| 2012-03-28 | $18.91 | $27.78 | 156,200 |
| 2012-03-27 | $19.19 | $28.19 | 54,100 |
| 2012-03-26 | $19.23 | $28.25 | 75,000 |
| 2012-03-23 | $18.94 | $27.82 | 60,000 |
| 2012-03-22 | $18.92 | $27.79 | 98,200 |
| 2012-03-21 | $19.13 | $28.10 | 154,500 |
| 2012-03-20 | $19.10 | $28.06 | 56,700 |
| 2012-03-19 | $19.09 | $28.04 | 38,100 |
| 2012-03-16 | $19.08 | $28.03 | 63,300 |
| 2012-03-15 | $18.71 | $27.48 | 79,100 |
| 2012-03-14 | $18.71 | $27.48 | 37,000 |
| 2012-03-13 | $18.84 | $27.68 | 15,100 |
| 2012-03-12 | $18.80 | $27.62 | 18,900 |
| 2012-03-09 | $18.63 | $27.37 | 15,600 |
| 2012-03-08 | $18.75 | $27.54 | 23,300 |
| 2012-03-07 | $18.50 | $27.18 | 20,900 |
| 2012-03-06 | $18.08 | $26.56 | 47,900 |
| 2012-03-05 | $18.62 | $27.35 | 52,100 |
| 2012-03-02 | $18.60 | $27.32 | 67,300 |
| 2012-03-01 | $18.65 | $27.40 | 88,500 |
| 2012-02-29 | $18.58 | $27.29 | 34,400 |
| 2012-02-28 | $18.58 | $27.29 | 31,300 |
| 2012-02-27 | $18.77 | $27.57 | 22,000 |
| 2012-02-24 | $19.14 | $28.12 | 103,000 |
| 2012-02-23 | $18.69 | $27.46 | 21,400 |
| 2012-02-22 | $18.53 | $27.22 | 95,300 |
| 2012-02-21 | $18.36 | $26.97 | 42,100 |
| 2012-02-17 | $18.46 | $27.12 | 38,400 |
| 2012-02-16 | $18.33 | $26.93 | 63,000 |
| 2012-02-15 | $18.01 | $26.46 | 30,300 |
| 2012-02-14 | $17.91 | $26.31 | 48,800 |
| 2012-02-13 | $18.21 | $26.75 | 33,200 |
| 2012-02-10 | $18.29 | $26.87 | 25,400 |
| 2012-02-09 | $18.49 | $27.16 | 26,200 |
| 2012-02-08 | $18.34 | $26.94 | 50,500 |
| 2012-02-07 | $18.37 | $26.98 | 43,500 |
| 2012-02-06 | $18.46 | $27.12 | 90,000 |
| 2012-02-03 | $18.62 | $27.35 | 62,000 |
| 2012-02-02 | $18.50 | $27.18 | 69,200 |
| 2012-02-01 | $18.23 | $26.78 | 28,300 |
| 2012-01-31 | $18.23 | $26.78 | 52,100 |
| 2012-01-30 | $18.04 | $26.50 | 42,900 |
| 2012-01-27 | $18.40 | $27.03 | 42,500 |
| 2012-01-26 | $18.12 | $26.62 | 59,200 |
| 2012-01-25 | $18.11 | $26.60 | 55,600 |
| 2012-01-24 | $18.03 | $26.49 | 29,800 |
| 2012-01-23 | $18.28 | $26.85 | 37,000 |
| 2012-01-20 | $17.92 | $26.32 | 63,700 |
| 2012-01-19 | $17.89 | $26.28 | 27,900 |
| 2012-01-18 | $17.50 | $25.71 | 68,200 |
| 2012-01-17 | $17.31 | $25.43 | 66,800 |
| 2012-01-13 | $16.97 | $24.93 | 46,300 |
| 2012-01-12 | $17.18 | $25.24 | 39,400 |
| 2012-01-11 | $16.99 | $24.96 | 87,900 |
| 2012-01-10 | $17.08 | $25.09 | 197,900 |
| 2012-01-09 | $16.71 | $24.55 | 82,200 |
| 2012-01-06 | $16.50 | $24.24 | 50,700 |
| 2012-01-05 | $16.60 | $24.38 | 54,300 |
| 2012-01-04 | $17.34 | $25.47 | 33,200 |
| 2012-01-03 | $17.66 | $25.94 | 77,200 |