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
- 2011-09-19 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2012-12-31 | $17.84 | $17.84 | 4,400 | — | — |
| 2012-12-28 | $17.70 | $17.70 | 2,300 | — | — |
| 2012-12-27 | $17.84 | $17.84 | 900 | — | — |
| 2012-12-26 | $17.55 | $17.55 | 800 | — | — |
| 2012-12-24 | $17.51 | $17.51 | 700 | — | — |
| 2012-12-21 | $17.55 | $17.55 | 34,000 | — | — |
| 2012-12-20 | $17.63 | $17.63 | 10,400 | — | — |
| 2012-12-19 | $17.63 | $17.63 | 59,200 | — | — |
| 2012-12-18 | $17.67 | $17.67 | 30,400 | — | — |
| 2012-12-17 | $17.64 | $17.64 | 15,000 | — | — |
| 2012-12-14 | $17.39 | $17.39 | 17,500 | — | — |
| 2012-12-13 | $17.07 | $17.07 | 17,000 | — | — |
| 2012-12-12 | $17.06 | $17.06 | 17,500 | — | — |
| 2012-12-11 | $17.28 | $17.28 | 53,400 | — | — |
| 2012-12-10 | $17.24 | $17.24 | 21,400 | — | — |
| 2012-12-07 | $17.55 | $17.55 | 34,500 | — | — |
| 2012-12-06 | $17.60 | $17.60 | 37,900 | — | — |
| 2012-12-05 | $17.71 | $17.71 | 11,400 | — | — |
| 2012-12-04 | $17.60 | $17.60 | 18,400 | — | — |
| 2012-12-03 | $17.81 | $17.81 | 26,700 | — | — |
| 2012-11-30 | $17.53 | $17.53 | 20,500 | — | — |
| 2012-11-29 | $17.53 | $17.53 | 4,300 | — | — |
| 2012-11-28 | $17.43 | $17.43 | 8,900 | — | — |
| 2012-11-27 | $17.47 | $17.47 | 12,200 | — | — |
| 2012-11-26 | $17.43 | $17.43 | 3,100 | — | — |
| 2012-11-23 | $17.39 | $17.39 | 15,200 | — | — |
| 2012-11-21 | $17.68 | $17.68 | 26,000 | — | — |
| 2012-11-20 | $17.83 | $17.83 | 21,500 | — | — |
| 2012-11-19 | $17.91 | $17.91 | 44,400 | — | — |
| 2012-11-16 | $17.37 | $17.37 | 7,200 | — | — |
| 2012-11-15 | $17.34 | $17.34 | 3,300 | — | — |
| 2012-11-14 | $17.46 | $17.46 | 1,700 | — | — |
| 2012-11-13 | $17.61 | $17.61 | 25,400 | — | — |
| 2012-11-12 | $17.49 | $17.49 | 28,100 | — | — |
| 2012-11-09 | $17.39 | $17.39 | 32,100 | — | — |
| 2012-11-08 | $17.21 | $17.21 | 11,000 | — | — |
| 2012-11-07 | $17.39 | $17.39 | 16,600 | — | — |
| 2012-11-06 | $17.77 | $17.77 | 43,300 | — | — |
| 2012-11-05 | $17.52 | $17.52 | 24,100 | — | — |
| 2012-11-02 | $17.62 | $17.62 | 16,500 | — | — |
| 2012-11-01 | $17.49 | $17.49 | 8,700 | — | — |
| 2012-10-31 | $17.55 | $17.55 | 9,100 | — | — |
| 2012-10-26 | $17.51 | $17.51 | 24,800 | — | — |
| 2012-10-25 | $17.58 | $17.58 | 3,000 | — | — |
| 2012-10-24 | $17.67 | $17.67 | 3,300 | — | — |
| 2012-10-23 | $17.64 | $17.64 | 6,900 | — | — |
| 2012-10-22 | $17.74 | $17.74 | 14,600 | — | — |
| 2012-10-19 | $18.17 | $18.17 | 54,300 | — | — |
| 2012-10-18 | $17.95 | $17.95 | 8,800 | — | — |
| 2012-10-17 | $18.09 | $18.09 | 400 | — | — |
| 2012-10-16 | $18.14 | $18.14 | 3,700 | — | — |
| 2012-10-15 | $17.86 | $17.86 | 23,200 | — | — |
| 2012-10-12 | $18.21 | $18.21 | 19,800 | — | — |
| 2012-10-11 | $18.44 | $18.44 | 28,300 | — | — |
| 2012-10-10 | $18.93 | $18.93 | 52,000 | — | — |
| 2012-10-09 | $19.21 | $19.21 | 14,200 | — | — |
| 2012-10-08 | $19.25 | $19.25 | 5,700 | — | — |
| 2012-10-05 | $19.39 | $19.39 | 3,800 | — | — |
| 2012-10-04 | $19.48 | $19.48 | 46,800 | — | — |
| 2012-10-03 | $19.50 | $19.50 | 4,700 | — | — |
| 2012-10-02 | $19.56 | $19.56 | 29,400 | — | — |
| 2012-10-01 | $19.03 | $19.03 | 7,400 | — | — |
| 2012-09-28 | $18.41 | $18.41 | 1,400 | — | — |
| 2012-09-27 | $18.53 | $18.53 | 6,700 | — | — |
| 2012-09-26 | $18.44 | $18.44 | 13,900 | — | — |
| 2012-09-25 | $18.85 | $18.85 | 19,900 | — | — |
| 2012-09-24 | $18.35 | $18.35 | 0 | — | — |
| 2012-09-21 | $18.35 | $18.35 | 4,900 | — | — |
| 2012-09-20 | $18.03 | $18.03 | 300 | — | — |
| 2012-09-19 | $18.00 | $18.00 | 7,000 | — | — |
| 2012-09-18 | $18.32 | $18.32 | 1,300 | — | — |
| 2012-09-17 | $18.84 | $18.84 | 700 | — | — |
| 2012-09-14 | $18.87 | $18.87 | 3,500 | — | — |
| 2012-09-13 | $18.70 | $18.70 | 700 | — | — |
| 2012-09-12 | $18.55 | $18.55 | 6,100 | — | — |
| 2012-09-11 | $18.27 | $18.27 | 1,000 | — | — |
| 2012-09-10 | $18.33 | $18.33 | 0 | — | — |
| 2012-09-07 | $18.33 | $18.33 | 1,200 | — | — |
| 2012-09-06 | $17.96 | $17.96 | 2,900 | — | — |
| 2012-09-05 | $18.26 | $18.26 | 1,600 | — | — |
| 2012-09-04 | $18.40 | $18.40 | 3,600 | — | — |
| 2012-08-31 | $18.77 | $18.77 | 1,000 | — | — |
| 2012-08-30 | $18.83 | $18.83 | 1,400 | — | — |
| 2012-08-29 | $18.55 | $18.55 | 4,700 | — | — |
| 2012-08-28 | $18.69 | $18.69 | 100 | — | — |
| 2012-08-27 | $18.37 | $18.37 | 1,500 | — | — |
| 2012-08-24 | $18.66 | $18.66 | 2,800 | — | — |
| 2012-08-23 | $18.76 | $18.76 | 2,500 | — | — |
| 2012-08-22 | $18.71 | $18.71 | 800 | — | — |
| 2012-08-21 | $18.53 | $18.53 | 800 | — | — |
| 2012-08-20 | $19.16 | $19.16 | 600 | — | — |
| 2012-08-17 | $19.20 | $19.20 | 4,400 | — | — |
| 2012-08-16 | $18.80 | $18.80 | 1,400 | — | — |
| 2012-08-15 | $19.02 | $19.02 | 800 | — | — |
| 2012-08-14 | $18.82 | $18.82 | 400 | — | — |
| 2012-08-13 | $19.00 | $19.00 | 300 | — | — |
| 2012-08-10 | $19.23 | $19.23 | 0 | — | — |
| 2012-08-09 | $19.23 | $19.23 | 3,300 | — | — |
| 2012-08-08 | $19.41 | $19.41 | 1,900 | — | — |
| 2012-08-07 | $19.60 | $19.60 | 600 | — | — |
| 2012-08-06 | $19.76 | $19.76 | 11,200 | — | — |
| 2012-08-03 | $20.00 | $20.00 | 200 | — | — |
| 2012-08-02 | $20.07 | $20.07 | 8,400 | — | — |
| 2012-08-01 | $20.34 | $20.34 | 33,700 | — | — |
| 2012-07-31 | $20.56 | $20.56 | 0 | — | — |
| 2012-07-30 | $20.56 | $20.56 | 1,800 | — | — |
| 2012-07-27 | $20.54 | $20.54 | 4,300 | — | — |
| 2012-07-26 | $19.88 | $19.88 | 5,300 | — | — |
| 2012-07-25 | $20.83 | $20.83 | 200 | — | — |
| 2012-07-24 | $20.78 | $20.78 | 1,500 | — | — |
| 2012-07-23 | $21.02 | $21.02 | 2,200 | — | — |
| 2012-07-20 | $21.02 | $21.02 | 9,100 | — | — |
| 2012-07-19 | $20.78 | $20.78 | 4,100 | — | — |
| 2012-07-18 | $20.72 | $20.72 | 1,000 | — | — |
| 2012-07-17 | $20.69 | $20.69 | 1,500 | — | — |
| 2012-07-16 | $20.68 | $20.68 | 2,700 | — | — |
| 2012-07-13 | $20.76 | $20.76 | 23,000 | — | — |
| 2012-07-12 | $20.41 | $20.41 | 5,300 | — | — |
| 2012-07-11 | $21.00 | $21.00 | 9,200 | — | — |
| 2012-07-10 | $20.70 | $20.70 | 6,100 | — | — |
| 2012-07-09 | $20.82 | $20.82 | 3,800 | — | — |
| 2012-07-06 | $20.00 | $20.00 | 2,400 | — | — |
| 2012-07-05 | $20.00 | $20.00 | 4,900 | — | — |
| 2012-07-03 | $19.84 | $19.84 | 1,100 | — | — |
| 2012-07-02 | $19.47 | $19.47 | 1,300 | — | — |
| 2012-06-29 | $19.18 | $19.18 | 0 | — | — |
| 2012-06-28 | $19.18 | $19.18 | 3,800 | — | — |
| 2012-06-27 | $18.83 | $18.83 | 0 | — | — |
| 2012-06-26 | $18.83 | $18.83 | 500 | — | — |
| 2012-06-25 | $18.80 | $18.80 | 1,300 | — | — |
| 2012-06-22 | $18.77 | $18.77 | 3,700 | — | — |
| 2012-06-21 | $19.02 | $19.02 | 11,000 | — | — |
| 2012-06-20 | $19.48 | $19.48 | 0 | — | — |
| 2012-06-19 | $19.48 | $19.48 | 2,400 | — | — |
| 2012-06-18 | $19.19 | $19.19 | 0 | — | — |
| 2012-06-15 | $19.19 | $19.19 | 14,300 | — | — |
| 2012-06-14 | $18.63 | $18.63 | 7,000 | — | — |
| 2012-06-13 | $19.15 | $19.15 | 0 | — | — |
| 2012-06-12 | $19.15 | $19.15 | 5,100 | — | — |
| 2012-06-11 | $19.30 | $19.30 | 600 | — | — |
| 2012-06-08 | $19.29 | $19.29 | 0 | — | — |
| 2012-06-07 | $19.29 | $19.29 | 3,000 | — | — |
| 2012-06-06 | $21.51 | $21.51 | 2,600 | — | — |
| 2012-06-05 | $19.00 | $19.00 | 0 | — | — |
| 2012-06-04 | $19.00 | $19.00 | 1,400 | — | — |
| 2012-06-01 | $19.01 | $19.01 | 1,700 | — | — |
| 2012-05-31 | $19.25 | $19.25 | 200 | — | — |
| 2012-05-30 | $19.41 | $19.41 | 1,600 | — | — |
| 2012-05-29 | $19.59 | $19.59 | 300 | — | — |
| 2012-05-25 | $19.62 | $19.62 | 1,600 | — | — |
| 2012-05-24 | $19.60 | $19.60 | 0 | — | — |
| 2012-05-23 | $19.60 | $19.60 | 100 | — | — |
| 2012-05-22 | $19.90 | $19.90 | 1,000 | — | — |
| 2012-05-21 | $20.40 | $20.40 | 0 | — | — |
| 2012-05-18 | $20.40 | $20.40 | 3,700 | — | — |
| 2012-05-17 | $20.65 | $20.65 | 0 | — | — |
| 2012-05-16 | $20.65 | $20.65 | 0 | — | — |
| 2012-05-15 | $20.65 | $20.65 | 400 | — | — |
| 2012-05-14 | $20.40 | $20.40 | 0 | — | — |
| 2012-05-11 | $20.40 | $20.40 | 0 | — | — |
| 2012-05-10 | $20.40 | $20.40 | 1,600 | — | — |
| 2012-05-09 | $20.57 | $20.57 | 0 | — | — |
| 2012-05-08 | $20.57 | $20.57 | 2,500 | — | — |
| 2012-05-07 | $20.75 | $20.75 | 2,500 | — | — |
| 2012-05-04 | $21.09 | $21.09 | 0 | — | — |
| 2012-05-03 | $21.09 | $21.09 | 0 | — | — |
| 2012-05-02 | $21.09 | $21.09 | 500 | — | — |
| 2012-05-01 | $20.98 | $20.98 | 2,000 | — | — |
| 2012-04-30 | $21.12 | $21.12 | 2,100 | — | — |
| 2012-04-27 | $21.33 | $21.33 | 2,300 | — | — |
| 2012-04-26 | $21.80 | $21.80 | 0 | — | — |
| 2012-04-25 | $21.80 | $21.80 | 1,200 | — | — |
| 2012-04-24 | $21.64 | $21.64 | 100 | — | — |
| 2012-04-23 | $21.73 | $21.73 | 1,500 | — | — |
| 2012-04-20 | $21.95 | $21.95 | 0 | — | — |
| 2012-04-19 | $21.95 | $21.95 | 2,700 | — | — |
| 2012-04-18 | $22.77 | $22.77 | 0 | — | — |
| 2012-04-17 | $22.77 | $22.77 | 300 | — | — |
| 2012-04-16 | $22.40 | $22.40 | 3,000 | — | — |
| 2012-04-13 | $23.02 | $23.02 | 300 | — | — |
| 2012-04-12 | $23.46 | $23.46 | 200 | — | — |
| 2012-04-11 | $23.95 | $23.95 | 0 | — | — |
| 2012-04-10 | $23.95 | $23.95 | 0 | — | — |
| 2012-04-09 | $23.95 | $23.95 | 1,200 | — | — |
| 2012-04-05 | $23.78 | $23.78 | 2,000 | — | — |
| 2012-04-04 | $23.63 | $23.63 | 1,000 | — | — |
| 2012-04-03 | $23.54 | $23.54 | 2,400 | — | — |
| 2012-04-02 | $23.79 | $23.79 | 0 | — | — |
| 2012-03-30 | $23.79 | $23.79 | 1,600 | — | — |
| 2012-03-29 | $23.44 | $23.44 | 2,000 | — | — |
| 2012-03-28 | $23.44 | $23.44 | 0 | — | — |
| 2012-03-27 | $23.44 | $23.44 | 1,500 | — | — |
| 2012-03-26 | $23.62 | $23.62 | 56,000 | — | — |
| 2012-03-23 | $24.16 | $24.16 | 0 | — | — |
| 2012-03-22 | $24.16 | $24.16 | 0 | — | — |
| 2012-03-21 | $24.16 | $24.16 | 0 | — | — |
| 2012-03-20 | $24.16 | $24.16 | 100 | — | — |
| 2012-03-19 | $23.27 | $23.27 | 0 | — | — |
| 2012-03-16 | $23.27 | $23.27 | 0 | — | — |
| 2012-03-15 | $23.27 | $23.27 | 0 | — | — |
| 2012-03-14 | $23.27 | $23.27 | 0 | — | — |
| 2012-03-13 | $23.27 | $23.27 | 200 | — | — |
| 2012-03-12 | $22.69 | $22.69 | 100 | — | — |
| 2012-03-09 | $23.32 | $23.32 | 1,000 | — | — |
| 2012-03-08 | $23.08 | $23.08 | 400 | — | — |
| 2012-03-07 | $23.46 | $23.46 | 0 | — | — |
| 2012-03-06 | $23.46 | $23.46 | 200 | — | — |
| 2012-03-05 | $24.55 | $24.55 | 0 | — | — |
| 2012-03-02 | $24.55 | $24.55 | 800 | — | — |
| 2012-03-01 | $24.20 | $24.20 | 400 | — | — |
| 2012-02-29 | $23.36 | $23.36 | 700 | — | — |
| 2012-02-28 | $24.59 | $24.59 | 1,300 | — | — |
| 2012-02-27 | $24.66 | $24.66 | 1,700 | — | — |
| 2012-02-24 | $24.26 | $24.26 | 1,000 | — | — |
| 2012-02-23 | $23.62 | $23.62 | 0 | — | — |
| 2012-02-22 | $23.62 | $23.62 | 0 | — | — |
| 2012-02-21 | $23.62 | $23.62 | 200 | — | — |
| 2012-02-17 | $23.30 | $23.30 | 200 | — | — |
| 2012-02-16 | $23.39 | $23.39 | 200 | — | — |
| 2012-02-15 | $23.12 | $23.12 | 500 | — | — |
| 2012-02-14 | $23.02 | $23.02 | 2,100 | — | — |
| 2012-02-13 | $23.50 | $23.50 | 0 | — | — |
| 2012-02-10 | $23.50 | $23.50 | 300 | — | — |
| 2012-02-09 | $23.45 | $23.45 | 0 | — | — |
| 2012-02-08 | $23.45 | $23.45 | 900 | — | — |
| 2012-02-07 | $23.36 | $23.36 | 1,900 | — | — |
| 2012-02-06 | $23.13 | $23.13 | 0 | — | — |
| 2012-02-03 | $23.13 | $23.13 | 1,400 | — | — |
| 2012-02-02 | $22.86 | $22.86 | 2,700 | — | — |
| 2012-02-01 | $22.94 | $22.94 | 100 | — | — |
| 2012-01-31 | $23.17 | $23.17 | 200 | — | — |
| 2012-01-30 | $23.22 | $23.22 | 500 | — | — |
| 2012-01-27 | $23.44 | $23.44 | 800 | — | — |
| 2012-01-26 | $23.82 | $23.82 | 200 | — | — |
| 2012-01-25 | $23.80 | $23.80 | 1,600 | — | — |
| 2012-01-24 | $23.91 | $23.91 | 1,000 | — | — |
| 2012-01-23 | $23.98 | $23.98 | 200 | — | — |
| 2012-01-20 | $23.67 | $23.67 | 900 | — | — |
| 2012-01-19 | $23.62 | $23.62 | 1,100 | — | — |
| 2012-01-18 | $23.21 | $23.21 | 0 | — | — |
| 2012-01-17 | $23.21 | $23.21 | 800 | — | — |
| 2012-01-13 | $22.95 | $22.95 | 900 | — | — |
| 2012-01-12 | $23.04 | $23.04 | 200 | — | — |
| 2012-01-11 | $23.30 | $23.30 | 200 | — | — |
| 2012-01-10 | $23.00 | $23.00 | 0 | — | — |
| 2012-01-09 | $23.00 | $23.00 | 1,400 | — | — |
| 2012-01-06 | $22.85 | $22.85 | 400 | — | — |
| 2012-01-05 | $22.84 | $22.84 | 1,000 | — | — |
| 2012-01-04 | $24.33 | $24.33 | 800 | — | — |
| 2012-01-03 | $23.81 | $23.81 | 200 | — | — |