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
- 2006-03-06 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 | $24.87 | $28.44 | 26,600 |
| 2012-12-28 | $24.50 | $28.02 | 19,800 |
| 2012-12-27 | $24.80 | $28.36 | 29,000 |
| 2012-12-26 | $24.39 | $27.89 | 12,200 |
| 2012-12-24 | $24.38 | $27.88 | 17,800 |
| 2012-12-21 | $24.64 | $28.17 | 19,000 |
| 2012-12-20 | $24.93 | $28.51 | 37,800 |
| 2012-12-19 | $25.01 | $28.60 | 9,400 |
| 2012-12-18 | $25.00 | $28.59 | 141,400 |
| 2012-12-17 | $24.69 | $28.24 | 13,000 |
| 2012-12-14 | $25.01 | $28.60 | 10,000 |
| 2012-12-13 | $25.10 | $28.71 | 12,000 |
| 2012-12-12 | $25.18 | $28.80 | 15,400 |
| 2012-12-11 | $25.17 | $28.79 | 43,000 |
| 2012-12-10 | $24.70 | $28.25 | 11,400 |
| 2012-12-07 | $24.89 | $28.46 | 29,600 |
| 2012-12-06 | $24.89 | $28.47 | 17,800 |
| 2012-12-05 | $24.38 | $27.88 | 91,400 |
| 2012-12-04 | $24.30 | $27.79 | 29,000 |
| 2012-12-03 | $24.46 | $27.97 | 22,800 |
| 2012-11-30 | $25.05 | $28.64 | 33,400 |
| 2012-11-29 | $24.69 | $28.24 | 21,800 |
| 2012-11-28 | $24.03 | $27.48 | 26,200 |
| 2012-11-27 | $23.82 | $27.24 | 16,400 |
| 2012-11-26 | $23.97 | $27.41 | 21,200 |
| 2012-11-23 | $24.10 | $27.56 | 54,200 |
| 2012-11-21 | $23.63 | $27.02 | 45,600 |
| 2012-11-20 | $23.49 | $26.86 | 31,000 |
| 2012-11-19 | $23.51 | $26.89 | 22,200 |
| 2012-11-16 | $22.82 | $26.09 | 16,200 |
| 2012-11-15 | $22.26 | $25.46 | 13,600 |
| 2012-11-14 | $22.48 | $25.70 | 17,600 |
| 2012-11-13 | $22.00 | $25.16 | 17,200 |
| 2012-11-12 | $22.25 | $25.45 | 31,000 |
| 2012-11-09 | $22.08 | $25.25 | 22,000 |
| 2012-11-08 | $22.49 | $25.72 | 23,400 |
| 2012-11-07 | $22.88 | $26.16 | 12,200 |
| 2012-11-06 | $23.23 | $26.56 | 10,000 |
| 2012-11-05 | $23.13 | $26.45 | 40,800 |
| 2012-11-02 | $22.50 | $25.73 | 23,400 |
| 2012-11-01 | $23.45 | $26.81 | 52,200 |
| 2012-10-31 | $23.59 | $26.99 | 713,000 |
| 2012-10-26 | $23.20 | $26.53 | 16,600 |
| 2012-10-25 | $23.77 | $27.19 | 122,600 |
| 2012-10-24 | $24.08 | $27.53 | 154,400 |
| 2012-10-23 | $23.89 | $27.32 | 244,200 |
| 2012-10-22 | $24.17 | $27.65 | 4,200 |
| 2012-10-19 | $25.02 | $28.61 | 34,800 |
| 2012-10-18 | $26.00 | $29.74 | 118,600 |
| 2012-10-17 | $25.82 | $29.53 | 9,600 |
| 2012-10-16 | $25.49 | $29.15 | 9,800 |
| 2012-10-15 | $24.83 | $28.40 | 10,800 |
| 2012-10-12 | $25.07 | $28.67 | 6,800 |
| 2012-10-11 | $24.98 | $28.56 | 4,400 |
| 2012-10-10 | $24.53 | $28.05 | 6,400 |
| 2012-10-09 | $24.65 | $28.19 | 6,400 |
| 2012-10-08 | $24.82 | $28.39 | 2,400 |
| 2012-10-05 | $24.89 | $28.47 | 4,400 |
| 2012-10-04 | $24.88 | $28.45 | 10,000 |
| 2012-10-03 | $24.54 | $28.07 | 6,400 |
| 2012-10-02 | $25.00 | $28.59 | 11,800 |
| 2012-10-01 | $25.23 | $28.85 | 20,600 |
| 2012-09-28 | $24.98 | $28.56 | 7,800 |
| 2012-09-27 | $25.05 | $28.65 | 33,000 |
| 2012-09-26 | $24.33 | $27.82 | 30,200 |
| 2012-09-25 | $24.58 | $28.11 | 16,800 |
| 2012-09-24 | $25.04 | $28.64 | 24,000 |
| 2012-09-21 | $25.83 | $29.54 | 12,400 |
| 2012-09-20 | $25.82 | $29.53 | 56,200 |
| 2012-09-19 | $26.28 | $30.06 | 10,400 |
| 2012-09-18 | $26.00 | $29.74 | 7,800 |
| 2012-09-17 | $26.29 | $30.06 | 15,400 |
| 2012-09-14 | $26.17 | $29.93 | 13,400 |
| 2012-09-13 | $25.75 | $29.45 | 29,600 |
| 2012-09-12 | $25.35 | $28.99 | 6,400 |
| 2012-09-11 | $25.50 | $29.16 | 13,600 |
| 2012-09-10 | $25.08 | $28.68 | 10,600 |
| 2012-09-07 | $25.50 | $29.16 | 32,000 |
| 2012-09-06 | $25.25 | $28.88 | 35,000 |
| 2012-09-05 | $24.64 | $28.18 | 12,200 |
| 2012-09-04 | $24.40 | $27.91 | 34,400 |
| 2012-08-31 | $24.39 | $27.89 | 20,600 |
| 2012-08-30 | $24.17 | $27.64 | 19,600 |
| 2012-08-29 | $24.72 | $28.27 | 17,800 |
| 2012-08-28 | $24.36 | $27.85 | 16,400 |
| 2012-08-27 | $24.18 | $27.66 | 4,200 |
| 2012-08-24 | $24.07 | $27.53 | 16,800 |
| 2012-08-23 | $24.17 | $27.64 | 5,200 |
| 2012-08-22 | $24.29 | $27.77 | 13,400 |
| 2012-08-21 | $24.41 | $27.91 | 80,000 |
| 2012-08-20 | $24.26 | $27.75 | 5,000 |
| 2012-08-17 | $24.66 | $28.20 | 15,200 |
| 2012-08-16 | $24.68 | $28.23 | 15,400 |
| 2012-08-15 | $24.59 | $28.13 | 14,600 |
| 2012-08-14 | $24.66 | $28.20 | 4,600 |
| 2012-08-13 | $24.33 | $27.83 | 6,000 |
| 2012-08-10 | $24.54 | $28.07 | 25,400 |
| 2012-08-09 | $24.74 | $28.29 | 5,400 |
| 2012-08-08 | $24.15 | $27.62 | 12,400 |
| 2012-08-07 | $24.13 | $27.60 | 13,600 |
| 2012-08-06 | $23.75 | $27.17 | 9,200 |
| 2012-08-03 | $23.95 | $27.39 | 21,800 |
| 2012-08-02 | $23.08 | $26.39 | 30,800 |
| 2012-08-01 | $23.35 | $26.70 | 9,600 |
| 2012-07-31 | $23.59 | $26.99 | 8,600 |
| 2012-07-30 | $23.65 | $27.05 | 29,400 |
| 2012-07-27 | $23.67 | $27.07 | 18,000 |
| 2012-07-26 | $23.52 | $26.90 | 17,000 |
| 2012-07-25 | $23.04 | $26.34 | 11,000 |
| 2012-07-24 | $22.33 | $25.53 | 9,600 |
| 2012-07-23 | $22.97 | $26.27 | 4,400 |
| 2012-07-20 | $23.54 | $26.92 | 7,600 |
| 2012-07-19 | $23.75 | $27.16 | 110,000 |
| 2012-07-18 | $23.60 | $26.99 | 34,800 |
| 2012-07-17 | $23.04 | $26.35 | 15,800 |
| 2012-07-16 | $22.68 | $25.94 | 3,600 |
| 2012-07-13 | $22.57 | $25.81 | 7,000 |
| 2012-07-12 | $22.20 | $25.39 | 11,000 |
| 2012-07-11 | $22.28 | $25.48 | 4,400 |
| 2012-07-10 | $22.13 | $25.31 | 8,800 |
| 2012-07-09 | $21.81 | $24.94 | 35,800 |
| 2012-07-06 | $21.61 | $24.71 | 6,800 |
| 2012-07-05 | $21.47 | $24.55 | 19,200 |
| 2012-07-03 | $22.26 | $25.46 | 12,400 |
| 2012-07-02 | $21.73 | $24.85 | 17,000 |
| 2012-06-29 | $21.75 | $24.88 | 9,800 |
| 2012-06-28 | $20.92 | $23.93 | 14,400 |
| 2012-06-27 | $21.08 | $24.11 | 47,600 |
| 2012-06-26 | $20.83 | $23.82 | 26,800 |
| 2012-06-25 | $19.58 | $22.40 | 20,000 |
| 2012-06-22 | $19.48 | $22.27 | 12,200 |
| 2012-06-21 | $19.50 | $22.31 | 16,800 |
| 2012-06-20 | $20.27 | $23.18 | 13,800 |
| 2012-06-19 | $20.24 | $23.15 | 8,600 |
| 2012-06-18 | $19.56 | $22.37 | 3,600 |
| 2012-06-15 | $19.81 | $22.66 | 10,000 |
| 2012-06-14 | $19.45 | $22.24 | 5,800 |
| 2012-06-13 | $19.30 | $22.07 | 22,600 |
| 2012-06-12 | $19.32 | $22.09 | 12,400 |
| 2012-06-11 | $19.39 | $22.18 | 14,600 |
| 2012-06-08 | $19.45 | $22.24 | 22,000 |
| 2012-06-07 | $19.37 | $22.15 | 18,200 |
| 2012-06-06 | $19.18 | $21.94 | 9,400 |
| 2012-06-05 | $18.62 | $21.29 | 4,000 |
| 2012-06-04 | $18.54 | $21.20 | 7,400 |
| 2012-06-01 | $18.45 | $21.10 | 16,200 |
| 2012-05-31 | $18.86 | $21.56 | 17,400 |
| 2012-05-30 | $19.06 | $21.79 | 38,600 |
| 2012-05-29 | $19.81 | $22.66 | 32,200 |
| 2012-05-25 | $19.35 | $22.13 | 15,400 |
| 2012-05-24 | $19.42 | $22.22 | 7,200 |
| 2012-05-23 | $19.84 | $22.70 | 106,400 |
| 2012-05-22 | $20.49 | $23.43 | 54,000 |
| 2012-05-21 | $20.61 | $23.57 | 18,000 |
| 2012-05-18 | $19.58 | $22.39 | 38,000 |
| 2012-05-17 | $20.48 | $23.42 | 19,400 |
| 2012-05-16 | $20.77 | $23.75 | 16,000 |
| 2012-05-15 | $20.84 | $23.83 | 20,600 |
| 2012-05-14 | $21.12 | $24.15 | 7,600 |
| 2012-05-11 | $21.82 | $24.96 | 16,800 |
| 2012-05-10 | $22.42 | $24.96 | 11,400 |
| 2012-05-09 | $22.33 | $24.85 | 9,200 |
| 2012-05-08 | $22.92 | $25.51 | 7,200 |
| 2012-05-07 | $23.69 | $26.36 | 2,600 |
| 2012-05-04 | $23.66 | $26.33 | 9,400 |
| 2012-05-03 | $24.35 | $27.10 | 13,200 |
| 2012-05-02 | $24.30 | $27.04 | 18,600 |
| 2012-05-01 | $24.67 | $27.46 | 18,400 |
| 2012-04-30 | $24.36 | $27.10 | 31,800 |
| 2012-04-27 | $24.14 | $26.86 | 12,200 |
| 2012-04-26 | $23.23 | $25.85 | 7,600 |
| 2012-04-25 | $23.73 | $26.40 | 44,400 |
| 2012-04-24 | $22.97 | $25.56 | 18,200 |
| 2012-04-23 | $23.03 | $25.63 | 10,600 |
| 2012-04-20 | $23.91 | $26.60 | 4,000 |
| 2012-04-19 | $23.90 | $26.60 | 5,400 |
| 2012-04-18 | $23.98 | $26.68 | 9,000 |
| 2012-04-17 | $24.16 | $26.89 | 16,800 |
| 2012-04-16 | $23.67 | $26.33 | 16,200 |
| 2012-04-13 | $23.48 | $26.13 | 44,000 |
| 2012-04-12 | $23.80 | $26.49 | 53,600 |
| 2012-04-11 | $23.14 | $25.75 | 12,800 |
| 2012-04-10 | $22.52 | $25.06 | 18,200 |
| 2012-04-09 | $23.14 | $25.75 | 10,600 |
| 2012-04-05 | $23.39 | $26.02 | 26,000 |
| 2012-04-04 | $23.58 | $26.25 | 7,400 |
| 2012-04-03 | $23.77 | $26.45 | 31,000 |
| 2012-04-02 | $24.50 | $27.26 | 5,400 |
| 2012-03-30 | $23.90 | $26.59 | 12,600 |
| 2012-03-29 | $23.51 | $26.17 | 8,000 |
| 2012-03-28 | $23.45 | $26.10 | 9,600 |
| 2012-03-27 | $24.14 | $26.86 | 28,800 |
| 2012-03-26 | $24.43 | $27.19 | 19,000 |
| 2012-03-23 | $24.00 | $26.71 | 16,000 |
| 2012-03-22 | $22.73 | $25.29 | 7,800 |
| 2012-03-21 | $22.92 | $25.50 | 12,800 |
| 2012-03-20 | $22.53 | $25.07 | 9,000 |
| 2012-03-19 | $23.34 | $25.97 | 16,200 |
| 2012-03-16 | $23.28 | $25.90 | 23,400 |
| 2012-03-15 | $23.10 | $25.71 | 48,600 |
| 2012-03-14 | $22.72 | $25.28 | 30,000 |
| 2012-03-13 | $23.42 | $26.06 | 30,400 |
| 2012-03-12 | $22.96 | $25.54 | 6,000 |
| 2012-03-09 | $23.05 | $25.64 | 12,400 |
| 2012-03-08 | $23.59 | $26.25 | 23,000 |
| 2012-03-07 | $22.64 | $25.19 | 32,600 |
| 2012-03-06 | $22.05 | $24.54 | 26,000 |
| 2012-03-05 | $23.10 | $25.71 | 19,400 |
| 2012-03-02 | $23.82 | $26.50 | 9,800 |
| 2012-03-01 | $24.45 | $27.20 | 8,000 |
| 2012-02-29 | $24.58 | $27.36 | 18,600 |
| 2012-02-28 | $25.31 | $28.16 | 11,200 |
| 2012-02-27 | $24.70 | $27.49 | 13,400 |
| 2012-02-24 | $24.95 | $27.76 | 17,600 |
| 2012-02-23 | $24.20 | $26.93 | 50,800 |
| 2012-02-22 | $24.05 | $26.76 | 19,000 |
| 2012-02-21 | $23.05 | $25.64 | 15,000 |
| 2012-02-17 | $22.64 | $25.19 | 13,600 |
| 2012-02-16 | $22.73 | $25.29 | 13,200 |
| 2012-02-15 | $21.92 | $24.39 | 28,400 |
| 2012-02-14 | $22.22 | $24.72 | 5,400 |
| 2012-02-13 | $22.11 | $24.60 | 6,600 |
| 2012-02-10 | $22.17 | $24.67 | 7,400 |
| 2012-02-09 | $22.53 | $25.07 | 3,200 |
| 2012-02-08 | $22.57 | $25.11 | 24,200 |
| 2012-02-07 | $22.51 | $25.06 | 20,600 |
| 2012-02-06 | $22.08 | $24.58 | 7,800 |
| 2012-02-03 | $22.00 | $24.49 | 9,200 |
| 2012-02-02 | $21.80 | $24.26 | 12,000 |
| 2012-02-01 | $21.22 | $23.61 | 15,000 |
| 2012-01-31 | $20.16 | $22.43 | 13,200 |
| 2012-01-30 | $21.04 | $23.41 | 13,600 |
| 2012-01-27 | $21.46 | $23.88 | 104,400 |
| 2012-01-26 | $21.32 | $23.72 | 63,400 |
| 2012-01-25 | $21.01 | $23.39 | 21,000 |
| 2012-01-24 | $20.88 | $23.23 | 22,800 |
| 2012-01-23 | $21.43 | $23.85 | 9,600 |
| 2012-01-20 | $20.86 | $23.21 | 21,200 |
| 2012-01-19 | $21.36 | $23.76 | 14,000 |
| 2012-01-18 | $21.25 | $23.65 | 47,200 |
| 2012-01-17 | $21.35 | $23.76 | 24,600 |
| 2012-01-13 | $20.56 | $22.87 | 11,200 |
| 2012-01-12 | $20.73 | $23.07 | 21,200 |
| 2012-01-11 | $21.05 | $23.42 | 20,800 |
| 2012-01-10 | $21.33 | $23.74 | 34,000 |
| 2012-01-09 | $20.61 | $22.94 | 14,800 |
| 2012-01-06 | $20.79 | $23.14 | 12,200 |
| 2012-01-05 | $21.54 | $23.96 | 24,400 |
| 2012-01-04 | $21.50 | $23.92 | 10,600 |
| 2012-01-03 | $21.41 | $23.83 | 19,000 |