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
- 2012-04-27 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 | $16.42 | $16.79 | 64,300 | — | — |
| 2012-12-28 | $16.33 | $16.70 | 48,400 | — | — |
| 2012-12-27 | $16.37 | $16.74 | 73,100 | — | — |
| 2012-12-26 | $16.53 | $16.65 | 61,300 | — | — |
| 2012-12-24 | $16.55 | $16.67 | 19,800 | — | — |
| 2012-12-21 | $16.55 | $16.67 | 84,200 | — | — |
| 2012-12-20 | $16.69 | $16.81 | 35,700 | — | — |
| 2012-12-19 | $16.67 | $16.79 | 65,100 | — | — |
| 2012-12-18 | $16.59 | $16.71 | 41,200 | — | — |
| 2012-12-17 | $16.40 | $16.52 | 51,700 | — | — |
| 2012-12-14 | $16.12 | $16.23 | 101,300 | — | — |
| 2012-12-13 | $16.22 | $16.33 | 33,400 | — | — |
| 2012-12-12 | $16.35 | $16.47 | 54,300 | — | — |
| 2012-12-11 | $16.43 | $16.55 | 77,900 | — | — |
| 2012-12-10 | $16.29 | $16.41 | 14,900 | — | — |
| 2012-12-07 | $16.18 | $16.29 | 39,100 | — | — |
| 2012-12-06 | $16.21 | $16.32 | 35,200 | — | — |
| 2012-12-05 | $16.40 | $16.52 | 27,400 | — | — |
| 2012-12-04 | $16.56 | $16.68 | 22,600 | — | — |
| 2012-12-03 | $16.63 | $16.75 | 88,800 | — | — |
| 2012-11-30 | $16.45 | $16.57 | 27,300 | — | — |
| 2012-11-29 | $15.97 | $16.08 | 57,300 | — | — |
| 2012-11-28 | $15.80 | $15.91 | 66,100 | — | — |
| 2012-11-27 | $15.76 | $15.87 | 57,000 | — | — |
| 2012-11-26 | $16.12 | $16.23 | 11,200 | — | — |
| 2012-11-23 | $16.03 | $16.14 | 8,500 | — | — |
| 2012-11-21 | $15.88 | $15.99 | 16,600 | — | — |
| 2012-11-20 | $15.84 | $15.95 | 36,500 | — | — |
| 2012-11-19 | $15.78 | $15.89 | 50,500 | — | — |
| 2012-11-16 | $15.65 | $15.76 | 68,100 | — | — |
| 2012-11-15 | $15.60 | $15.71 | 209,000 | — | — |
| 2012-11-14 | $15.85 | $15.96 | 143,400 | — | — |
| 2012-11-13 | $16.27 | $16.38 | 32,500 | — | — |
| 2012-11-12 | $16.67 | $16.79 | 62,300 | — | — |
| 2012-11-09 | $16.25 | $16.36 | 118,600 | — | — |
| 2012-11-08 | $16.30 | $16.42 | 43,000 | — | — |
| 2012-11-07 | $16.68 | $16.80 | 61,100 | — | — |
| 2012-11-06 | $16.77 | $16.89 | 28,800 | — | — |
| 2012-11-05 | $16.84 | $16.96 | 19,200 | — | — |
| 2012-11-02 | $16.66 | $16.78 | 17,900 | — | — |
| 2012-11-01 | $16.86 | $16.98 | 28,600 | — | — |
| 2012-10-31 | $16.88 | $17.00 | 36,800 | — | — |
| 2012-10-26 | $16.88 | $17.00 | 34,800 | — | — |
| 2012-10-25 | $16.86 | $16.98 | 37,400 | — | — |
| 2012-10-24 | $16.56 | $16.68 | 48,300 | — | — |
| 2012-10-23 | $16.54 | $16.66 | 30,300 | — | — |
| 2012-10-22 | $16.66 | $16.78 | 45,300 | — | — |
| 2012-10-19 | $16.76 | $16.88 | 55,500 | — | — |
| 2012-10-18 | $16.94 | $17.06 | 33,500 | — | — |
| 2012-10-17 | $16.94 | $17.06 | 20,400 | — | — |
| 2012-10-16 | $16.86 | $16.98 | 59,700 | — | — |
| 2012-10-15 | $16.97 | $17.09 | 59,000 | — | — |
| 2012-10-12 | $16.83 | $16.95 | 47,700 | — | — |
| 2012-10-11 | $16.81 | $16.93 | 39,200 | — | — |
| 2012-10-10 | $16.81 | $16.93 | 44,300 | — | — |
| 2012-10-09 | $16.93 | $17.05 | 38,300 | — | — |
| 2012-10-08 | $17.08 | $17.20 | 28,700 | — | — |
| 2012-10-05 | $17.02 | $17.14 | 42,500 | — | — |
| 2012-10-04 | $16.97 | $17.09 | 71,400 | — | — |
| 2012-10-03 | $17.03 | $17.15 | 37,800 | — | — |
| 2012-10-02 | $17.08 | $17.20 | 22,500 | — | — |
| 2012-10-01 | $17.06 | $17.18 | 100,000 | — | — |
| 2012-09-28 | $17.06 | $17.18 | 61,000 | — | — |
| 2012-09-27 | $17.11 | $17.17 | 33,800 | — | — |
| 2012-09-26 | $17.10 | $17.16 | 37,100 | — | — |
| 2012-09-25 | $17.00 | $17.06 | 107,700 | — | — |
| 2012-09-24 | $17.51 | $17.57 | 33,000 | — | — |
| 2012-09-21 | $17.41 | $17.47 | 98,300 | — | — |
| 2012-09-20 | $17.52 | $17.58 | 73,600 | — | — |
| 2012-09-19 | $17.62 | $17.68 | 42,800 | — | — |
| 2012-09-18 | $17.56 | $17.62 | 60,300 | — | — |
| 2012-09-17 | $17.49 | $17.55 | 57,600 | — | — |
| 2012-09-14 | $17.39 | $17.45 | 101,400 | — | — |
| 2012-09-13 | $17.38 | $17.44 | 62,400 | — | — |
| 2012-09-12 | $17.07 | $17.13 | 59,000 | — | — |
| 2012-09-11 | $17.14 | $17.20 | 71,800 | — | — |
| 2012-09-10 | $17.13 | $17.19 | 41,400 | — | — |
| 2012-09-07 | $16.98 | $17.04 | 54,500 | — | — |
| 2012-09-06 | $17.17 | $17.23 | 56,600 | — | — |
| 2012-09-05 | $16.98 | $17.04 | 92,800 | — | — |
| 2012-09-04 | $17.00 | $17.06 | 49,200 | — | — |
| 2012-08-31 | $16.84 | $16.90 | 54,500 | — | — |
| 2012-08-30 | $16.66 | $16.72 | 23,000 | — | — |
| 2012-08-29 | $16.61 | $16.67 | 95,400 | — | — |
| 2012-08-28 | $16.51 | $16.57 | 96,300 | — | — |
| 2012-08-27 | $16.36 | $16.42 | 138,800 | — | — |
| 2012-08-24 | $16.49 | $16.55 | 33,500 | — | — |
| 2012-08-23 | $16.37 | $16.43 | 72,400 | — | — |
| 2012-08-22 | $16.31 | $16.37 | 93,200 | — | — |
| 2012-08-21 | $16.42 | $16.48 | 90,200 | — | — |
| 2012-08-20 | $16.42 | $16.48 | 90,800 | — | — |
| 2012-08-17 | $16.39 | $16.45 | 88,600 | — | — |
| 2012-08-16 | $16.53 | $16.59 | 129,700 | — | — |
| 2012-08-15 | $16.64 | $16.70 | 255,800 | — | — |
| 2012-08-14 | $16.48 | $16.54 | 66,700 | — | — |
| 2012-08-13 | $16.69 | $16.75 | 39,400 | — | — |
| 2012-08-10 | $16.76 | $16.82 | 24,300 | — | — |
| 2012-08-09 | $16.76 | $16.82 | 29,400 | — | — |
| 2012-08-08 | $16.68 | $16.74 | 76,500 | — | — |
| 2012-08-07 | $16.75 | $16.81 | 91,600 | — | — |
| 2012-08-06 | $16.77 | $16.83 | 40,600 | — | — |
| 2012-08-03 | $16.83 | $16.89 | 75,000 | — | — |
| 2012-08-02 | $16.76 | $16.82 | 56,300 | — | — |
| 2012-08-01 | $16.51 | $16.57 | 65,300 | — | — |
| 2012-07-31 | $16.74 | $16.80 | 84,300 | — | — |
| 2012-07-30 | $16.72 | $16.78 | 42,900 | — | — |
| 2012-07-27 | $16.79 | $16.85 | 43,000 | — | — |
| 2012-07-26 | $16.75 | $16.81 | 65,400 | — | — |
| 2012-07-25 | $16.70 | $16.76 | 99,700 | — | — |
| 2012-07-24 | $16.89 | $16.95 | 49,100 | — | — |
| 2012-07-23 | $16.74 | $16.80 | 47,400 | — | — |
| 2012-07-20 | $16.83 | $16.89 | 16,600 | — | — |
| 2012-07-19 | $16.85 | $16.91 | 46,900 | — | — |
| 2012-07-18 | $16.74 | $16.80 | 57,900 | — | — |
| 2012-07-17 | $16.79 | $16.85 | 41,200 | — | — |
| 2012-07-16 | $16.79 | $16.85 | 41,000 | — | — |
| 2012-07-13 | $16.96 | $17.02 | 26,300 | — | — |
| 2012-07-12 | $16.78 | $16.84 | 45,600 | — | — |
| 2012-07-11 | $16.85 | $16.91 | 59,200 | — | — |
| 2012-07-10 | $17.17 | $17.23 | 20,700 | — | — |
| 2012-07-09 | $16.91 | $16.97 | 23,200 | — | — |
| 2012-07-06 | $16.92 | $16.98 | 58,000 | — | — |
| 2012-07-05 | $17.20 | $17.26 | 7,400 | — | — |
| 2012-07-03 | $17.35 | $17.41 | 12,300 | — | — |
| 2012-07-02 | $17.38 | $17.44 | 40,400 | — | — |
| 2012-06-29 | $17.48 | $17.54 | 103,600 | — | — |
| 2012-06-28 | $17.20 | $17.26 | 116,400 | — | — |
| 2012-06-27 | $17.20 | $17.26 | 55,700 | — | — |
| 2012-06-26 | $17.03 | $17.03 | 76,300 | — | — |
| 2012-06-25 | $17.09 | $17.09 | 79,400 | — | — |
| 2012-06-22 | $17.41 | $17.41 | 999,800 | — | — |
| 2012-06-21 | $17.12 | $17.12 | 147,500 | — | — |
| 2012-06-20 | $17.63 | $17.63 | 46,400 | — | — |
| 2012-06-19 | $17.33 | $17.33 | 97,500 | — | — |
| 2012-06-18 | $17.52 | $17.52 | 89,600 | — | — |
| 2012-06-15 | $17.98 | $17.98 | 399,400 | — | — |
| 2012-06-14 | $17.50 | $17.50 | 71,900 | — | — |
| 2012-06-13 | $17.50 | $17.50 | 39,200 | — | — |
| 2012-06-12 | $17.45 | $17.45 | 73,700 | — | — |
| 2012-06-11 | $17.31 | $17.31 | 86,900 | — | — |
| 2012-06-08 | $17.32 | $17.32 | 76,200 | — | — |
| 2012-06-07 | $17.50 | $17.50 | 299,300 | — | — |
| 2012-06-06 | $17.17 | $17.17 | 72,600 | — | — |
| 2012-06-05 | $16.80 | $16.80 | 81,100 | — | — |
| 2012-06-04 | $16.57 | $16.57 | 113,000 | — | — |
| 2012-06-01 | $16.35 | $16.35 | 55,400 | — | — |
| 2012-05-31 | $16.49 | $16.49 | 79,600 | — | — |
| 2012-05-30 | $16.55 | $16.55 | 52,500 | — | — |
| 2012-05-29 | $16.61 | $16.61 | 49,200 | — | — |
| 2012-05-25 | $16.64 | $16.64 | 58,800 | — | — |
| 2012-05-24 | $16.72 | $16.72 | 78,100 | — | — |
| 2012-05-23 | $16.55 | $16.55 | 126,000 | — | — |
| 2012-05-22 | $16.46 | $16.46 | 93,600 | — | — |
| 2012-05-21 | $17.00 | $17.00 | 105,200 | — | — |
| 2012-05-18 | $16.76 | $16.76 | 203,000 | — | — |
| 2012-05-17 | $16.45 | $16.45 | 120,500 | — | — |
| 2012-05-16 | $16.50 | $16.50 | 128,800 | — | — |
| 2012-05-15 | $16.57 | $16.57 | 109,000 | — | — |
| 2012-05-14 | $16.63 | $16.63 | 148,000 | — | — |
| 2012-05-11 | $16.60 | $16.60 | 145,000 | — | — |
| 2012-05-10 | $16.53 | $16.53 | 320,800 | — | — |
| 2012-05-09 | $16.80 | $16.80 | 498,200 | — | — |
| 2012-05-08 | $17.36 | $17.36 | 108,000 | — | — |
| 2012-05-07 | $17.50 | $17.50 | 216,000 | — | — |
| 2012-05-04 | $17.53 | $17.53 | 241,200 | — | — |
| 2012-05-03 | $17.75 | $17.75 | 169,000 | — | — |
| 2012-05-02 | $17.84 | $17.84 | 139,700 | — | — |
| 2012-05-01 | $18.00 | $18.00 | 91,100 | — | — |
| 2012-04-30 | $17.98 | $17.98 | 123,800 | — | — |
| 2012-04-27 | $17.82 | $17.82 | 558,900 | — | — |