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
- 2003-05-02 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 | $17.59 | $17.99 | 12,400 | — | — |
| 2012-12-28 | $17.17 | $17.57 | 800 | — | — |
| 2012-12-27 | $17.28 | $17.68 | 14,300 | — | — |
| 2012-12-26 | $17.11 | $17.50 | 100 | — | — |
| 2012-12-24 | $17.20 | $17.60 | 0 | — | — |
| 2012-12-21 | $17.20 | $17.60 | 5,700 | — | — |
| 2012-12-20 | $17.61 | $18.02 | 4,400 | — | — |
| 2012-12-19 | $17.90 | $18.31 | 2,400 | — | — |
| 2012-12-18 | $17.73 | $18.14 | 6,300 | — | — |
| 2012-12-17 | $18.26 | $18.68 | 2,600 | — | — |
| 2012-12-14 | $18.74 | $19.17 | 2,500 | — | — |
| 2012-12-13 | $18.29 | $18.71 | 300 | — | — |
| 2012-12-12 | $18.65 | $19.08 | 6,800 | — | — |
| 2012-12-11 | $17.91 | $18.32 | 1,700 | — | — |
| 2012-12-10 | $17.88 | $18.29 | 500 | — | — |
| 2012-12-07 | $17.81 | $18.22 | 1,200 | — | — |
| 2012-12-06 | $17.67 | $18.08 | 1,600 | — | — |
| 2012-12-05 | $17.64 | $18.05 | 3,200 | — | — |
| 2012-12-04 | $17.78 | $18.19 | 6,100 | — | — |
| 2012-12-03 | $18.57 | $19.00 | 1,000 | — | — |
| 2012-11-30 | $18.80 | $19.23 | 9,900 | — | — |
| 2012-11-29 | $19.25 | $19.69 | 600 | — | — |
| 2012-11-28 | $18.69 | $19.12 | 0 | — | — |
| 2012-11-27 | $18.69 | $19.12 | 1,700 | — | — |
| 2012-11-26 | $18.97 | $19.41 | 23,400 | — | — |
| 2012-11-23 | $19.26 | $19.70 | 300 | — | — |
| 2012-11-21 | $18.90 | $19.34 | 3,000 | — | — |
| 2012-11-20 | $18.77 | $19.20 | 900 | — | — |
| 2012-11-19 | $19.13 | $19.57 | 3,500 | — | — |
| 2012-11-16 | $18.24 | $18.66 | 3,600 | — | — |
| 2012-11-15 | $18.62 | $19.05 | 2,100 | — | — |
| 2012-11-14 | $19.16 | $19.60 | 2,100 | — | — |
| 2012-11-13 | $19.23 | $19.67 | 800 | — | — |
| 2012-11-12 | $19.75 | $20.20 | 1,800 | — | — |
| 2012-11-09 | $19.74 | $20.19 | 1,900 | — | — |
| 2012-11-08 | $19.76 | $20.21 | 1,300 | — | — |
| 2012-11-07 | $19.55 | $20.00 | 2,000 | — | — |
| 2012-11-06 | $19.31 | $19.75 | 1,800 | — | — |
| 2012-11-05 | $19.19 | $19.63 | 2,000 | — | — |
| 2012-11-02 | $19.46 | $19.91 | 1,000 | — | — |
| 2012-11-01 | $19.79 | $20.25 | 100 | — | — |
| 2012-10-31 | $19.70 | $20.15 | 4,000 | — | — |
| 2012-10-26 | $19.38 | $19.83 | 2,000 | — | — |
| 2012-10-25 | $19.27 | $19.71 | 3,300 | — | — |
| 2012-10-24 | $18.59 | $19.02 | 3,700 | — | — |
| 2012-10-23 | $18.36 | $18.78 | 3,800 | — | — |
| 2012-10-22 | $18.49 | $18.92 | 15,000 | — | — |
| 2012-10-19 | $18.63 | $19.06 | 2,000 | — | — |
| 2012-10-18 | $19.08 | $19.52 | 3,900 | — | — |
| 2012-10-17 | $19.00 | $19.44 | 2,800 | — | — |
| 2012-10-16 | $19.06 | $19.50 | 15,700 | — | — |
| 2012-10-15 | $19.01 | $19.45 | 1,600 | — | — |
| 2012-10-12 | $19.48 | $19.93 | 500 | — | — |
| 2012-10-11 | $19.60 | $20.05 | 1,500 | — | — |
| 2012-10-10 | $19.62 | $19.97 | 3,200 | — | — |
| 2012-10-09 | $20.08 | $20.44 | 900 | — | — |
| 2012-10-08 | $20.21 | $20.57 | 600 | — | — |
| 2012-10-05 | $20.19 | $20.55 | 10,500 | — | — |
| 2012-10-04 | $20.21 | $20.57 | 17,700 | — | — |
| 2012-10-03 | $19.62 | $19.97 | 3,100 | — | — |
| 2012-10-02 | $19.57 | $19.92 | 20,800 | — | — |
| 2012-10-01 | $20.04 | $20.40 | 34,700 | — | — |
| 2012-09-28 | $19.37 | $19.71 | 9,300 | — | — |
| 2012-09-27 | $18.95 | $19.29 | 16,500 | — | — |
| 2012-09-26 | $18.61 | $18.94 | 23,400 | — | — |
| 2012-09-25 | $19.03 | $19.37 | 1,100 | — | — |
| 2012-09-24 | $19.57 | $19.92 | 1,600 | — | — |
| 2012-09-21 | $20.05 | $20.41 | 1,200 | — | — |
| 2012-09-20 | $19.99 | $20.35 | 15,000 | — | — |
| 2012-09-19 | $19.76 | $20.11 | 3,600 | — | — |
| 2012-09-18 | $19.40 | $19.75 | 1,000 | — | — |
| 2012-09-17 | $19.09 | $19.43 | 1,800 | — | — |
| 2012-09-14 | $19.37 | $19.71 | 33,100 | — | — |
| 2012-09-13 | $19.25 | $19.59 | 18,500 | — | — |
| 2012-09-12 | $18.73 | $19.06 | 900 | — | — |
| 2012-09-11 | $18.51 | $18.84 | 4,900 | — | — |
| 2012-09-10 | $19.11 | $19.45 | 3,700 | — | — |
| 2012-09-07 | $19.15 | $19.49 | 25,300 | — | — |
| 2012-09-06 | $19.00 | $19.34 | 10,800 | — | — |
| 2012-09-05 | $18.79 | $19.12 | 400 | — | — |
| 2012-09-04 | $18.89 | $19.23 | 300 | — | — |
| 2012-08-31 | $18.86 | $19.20 | 9,000 | — | — |
| 2012-08-30 | $18.38 | $18.71 | 300 | — | — |
| 2012-08-29 | $18.44 | $18.77 | 6,500 | — | — |
| 2012-08-28 | $18.36 | $18.69 | 5,000 | — | — |
| 2012-08-27 | $18.97 | $19.31 | 1,500 | — | — |
| 2012-08-24 | $19.13 | $19.47 | 3,900 | — | — |
| 2012-08-23 | $19.09 | $19.43 | 17,700 | — | — |
| 2012-08-22 | $18.73 | $19.06 | 2,900 | — | — |
| 2012-08-21 | $18.76 | $19.09 | 1,300 | — | — |
| 2012-08-20 | $18.09 | $18.41 | 6,600 | — | — |
| 2012-08-17 | $17.89 | $18.21 | 200 | — | — |
| 2012-08-16 | $17.75 | $18.07 | 500 | — | — |
| 2012-08-15 | $17.10 | $17.40 | 500 | — | — |
| 2012-08-14 | $17.13 | $17.43 | 3,000 | — | — |
| 2012-08-13 | $17.17 | $17.48 | 400 | — | — |
| 2012-08-10 | $17.24 | $17.55 | 3,800 | — | — |
| 2012-08-09 | $17.20 | $17.51 | 2,400 | — | — |
| 2012-08-08 | $16.90 | $17.20 | 1,600 | — | — |
| 2012-08-07 | $16.54 | $16.83 | 11,100 | — | — |
| 2012-08-06 | $16.00 | $16.28 | 100 | — | — |
| 2012-08-03 | $15.97 | $16.25 | 1,200 | — | — |
| 2012-08-02 | $15.78 | $16.06 | 500 | — | — |
| 2012-08-01 | $15.92 | $16.20 | 1,400 | — | — |
| 2012-07-31 | $15.77 | $16.05 | 1,700 | — | — |
| 2012-07-30 | $16.34 | $16.63 | 1,300 | — | — |
| 2012-07-27 | $16.19 | $16.48 | 2,100 | — | — |
| 2012-07-26 | $14.95 | $15.22 | 3,500 | — | — |
| 2012-07-25 | $14.77 | $15.03 | 4,500 | — | — |
| 2012-07-24 | $14.53 | $14.79 | 3,800 | — | — |
| 2012-07-23 | $14.41 | $14.67 | 900 | — | — |
| 2012-07-20 | $14.86 | $15.12 | 700 | — | — |
| 2012-07-19 | $15.06 | $15.33 | 6,800 | — | — |
| 2012-07-18 | $14.96 | $15.23 | 700 | — | — |
| 2012-07-17 | $14.99 | $15.26 | 3,400 | — | — |
| 2012-07-16 | $15.28 | $15.55 | 3,400 | — | — |
| 2012-07-13 | $15.51 | $15.79 | 1,300 | — | — |
| 2012-07-12 | $15.55 | $15.83 | 2,100 | — | — |
| 2012-07-11 | $16.16 | $16.45 | 2,600 | — | — |
| 2012-07-10 | $16.16 | $16.45 | 100 | — | — |
| 2012-07-09 | $16.40 | $16.69 | 1,100 | — | — |
| 2012-07-06 | $16.29 | $16.58 | 25,500 | — | — |
| 2012-07-05 | $16.81 | $17.11 | 3,800 | — | — |
| 2012-07-03 | $16.41 | $16.70 | 300 | — | — |
| 2012-07-02 | $15.74 | $16.02 | 100 | — | — |
| 2012-06-29 | $15.41 | $15.68 | 3,900 | — | — |
| 2012-06-28 | $14.02 | $14.27 | 6,600 | — | — |
| 2012-06-27 | $15.55 | $15.83 | 1,000 | — | — |
| 2012-06-26 | $15.56 | $15.84 | 400 | — | — |
| 2012-06-25 | $16.38 | $16.67 | 1,000 | — | — |
| 2012-06-22 | $16.38 | $16.67 | 200 | — | — |
| 2012-06-21 | $16.36 | $16.65 | 2,900 | — | — |
| 2012-06-20 | $17.34 | $17.65 | 3,500 | — | — |
| 2012-06-19 | $17.45 | $17.76 | 600 | — | — |
| 2012-06-18 | $17.33 | $17.64 | 3,900 | — | — |
| 2012-06-15 | $17.18 | $17.49 | 2,300 | — | — |
| 2012-06-14 | $17.30 | $17.61 | 900 | — | — |
| 2012-06-13 | $17.31 | $17.62 | 58,900 | — | — |
| 2012-06-12 | $17.36 | $17.67 | 201,900 | — | — |
| 2012-06-11 | $17.27 | $17.58 | 80,200 | — | — |
| 2012-06-08 | $17.69 | $18.00 | 56,800 | — | — |
| 2012-06-07 | $17.39 | $17.70 | 149,300 | — | — |
| 2012-06-06 | $18.15 | $18.47 | 501,800 | — | — |
| 2012-06-05 | $18.63 | $18.96 | 400 | — | — |
| 2012-06-04 | $18.38 | $18.71 | 2,100 | — | — |
| 2012-06-01 | $18.71 | $19.04 | 55,700 | — | — |
| 2012-05-31 | $17.99 | $18.31 | 8,500 | — | — |
| 2012-05-30 | $18.07 | $18.39 | 3,300 | — | — |
| 2012-05-29 | $18.03 | $18.35 | 1,600 | — | — |
| 2012-05-25 | $18.07 | $18.39 | 4,000 | — | — |
| 2012-05-24 | $17.83 | $18.15 | 1,800 | — | — |
| 2012-05-23 | $17.22 | $17.53 | 6,800 | — | — |
| 2012-05-22 | $17.39 | $17.70 | 33,000 | — | — |
| 2012-05-21 | $17.38 | $17.69 | 600 | — | — |
| 2012-05-18 | $17.59 | $17.90 | 2,900 | — | — |
| 2012-05-17 | $16.82 | $17.12 | 4,200 | — | — |
| 2012-05-16 | $15.82 | $16.10 | 7,000 | — | — |
| 2012-05-15 | $16.05 | $16.34 | 8,000 | — | — |
| 2012-05-14 | $16.82 | $17.12 | 7,600 | — | — |
| 2012-05-11 | $17.84 | $18.16 | 18,600 | — | — |
| 2012-05-10 | $17.90 | $18.22 | 7,900 | — | — |
| 2012-05-09 | $18.10 | $18.42 | 3,900 | — | — |
| 2012-05-08 | $17.84 | $18.16 | 1,900 | — | — |
| 2012-05-07 | $18.32 | $18.65 | 4,500 | — | — |
| 2012-05-04 | $19.19 | $19.53 | 400 | — | — |
| 2012-05-03 | $18.98 | $19.32 | 7,400 | — | — |
| 2012-05-02 | $19.28 | $19.62 | 1,900 | — | — |
| 2012-05-01 | $19.44 | $19.79 | 2,600 | — | — |
| 2012-04-30 | $18.19 | $18.51 | 1,200 | — | — |
| 2012-04-27 | $18.47 | $18.80 | 400 | — | — |
| 2012-04-26 | $18.42 | $18.75 | 400 | — | — |
| 2012-04-25 | $17.79 | $18.11 | 3,500 | — | — |
| 2012-04-24 | $17.19 | $17.50 | 1,400 | — | — |
| 2012-04-23 | $17.28 | $17.59 | 1,600 | — | — |
| 2012-04-20 | $17.63 | $17.94 | 1,200 | — | — |
| 2012-04-19 | $18.09 | $18.41 | 2,000 | — | — |
| 2012-04-18 | $17.61 | $17.92 | 2,000 | — | — |
| 2012-04-17 | $17.67 | $17.98 | 70,400 | — | — |
| 2012-04-16 | $17.47 | $17.78 | 1,800 | — | — |
| 2012-04-13 | $17.98 | $18.30 | 2,700 | — | — |
| 2012-04-12 | $18.31 | $18.64 | 3,100 | — | — |
| 2012-04-11 | $17.55 | $17.86 | 4,200 | — | — |
| 2012-04-10 | $17.84 | $18.06 | 3,000 | — | — |
| 2012-04-09 | $16.96 | $17.17 | 500 | — | — |
| 2012-04-05 | $17.33 | $17.54 | 1,100 | — | — |
| 2012-04-04 | $17.04 | $17.25 | 14,200 | — | — |
| 2012-04-03 | $17.59 | $17.80 | 4,100 | — | — |
| 2012-04-02 | $18.72 | $18.95 | 300 | — | — |
| 2012-03-30 | $18.26 | $18.48 | 1,100 | — | — |
| 2012-03-29 | $17.21 | $17.42 | 4,800 | — | — |
| 2012-03-28 | $17.00 | $17.21 | 1,700 | — | — |
| 2012-03-27 | $17.49 | $17.70 | 500 | — | — |
| 2012-03-26 | $17.46 | $17.67 | 1,500 | — | — |
| 2012-03-23 | $17.22 | $17.43 | 2,900 | — | — |
| 2012-03-22 | $16.66 | $16.86 | 3,700 | — | — |
| 2012-03-21 | $16.74 | $16.94 | 0 | — | — |
| 2012-03-20 | $16.74 | $16.94 | 1,500 | — | — |
| 2012-03-19 | $17.06 | $17.27 | 5,900 | — | — |
| 2012-03-16 | $16.30 | $16.50 | 2,500 | — | — |
| 2012-03-15 | $16.50 | $16.70 | 2,400 | — | — |
| 2012-03-14 | $16.34 | $16.54 | 900 | — | — |
| 2012-03-13 | $17.14 | $17.35 | 200 | — | — |
| 2012-03-12 | $17.09 | $17.30 | 31,800 | — | — |
| 2012-03-09 | $17.07 | $17.28 | 3,600 | — | — |
| 2012-03-08 | $17.55 | $17.76 | 300 | — | — |
| 2012-03-07 | $17.44 | $17.65 | 1,600 | — | — |
| 2012-03-06 | $17.42 | $17.63 | 3,100 | — | — |
| 2012-03-05 | $17.44 | $17.65 | 3,700 | — | — |
| 2012-03-02 | $18.29 | $18.51 | 1,100 | — | — |
| 2012-03-01 | $18.75 | $18.98 | 1,200 | — | — |
| 2012-02-29 | $18.52 | $18.74 | 17,300 | — | — |
| 2012-02-28 | $19.40 | $19.63 | 5,800 | — | — |
| 2012-02-27 | $20.03 | $20.27 | 14,900 | — | — |
| 2012-02-24 | $19.70 | $19.94 | 1,700 | — | — |
| 2012-02-23 | $20.11 | $20.35 | 20,400 | — | — |
| 2012-02-22 | $19.90 | $20.14 | 1,800 | — | — |
| 2012-02-21 | $20.01 | $20.25 | 5,300 | — | — |
| 2012-02-17 | $18.78 | $19.01 | 4,900 | — | — |
| 2012-02-16 | $19.20 | $19.43 | 5,300 | — | — |
| 2012-02-15 | $18.59 | $18.81 | 300 | — | — |
| 2012-02-14 | $18.50 | $18.72 | 2,000 | — | — |
| 2012-02-13 | $18.56 | $18.78 | 900 | — | — |
| 2012-02-10 | $18.42 | $18.64 | 5,600 | — | — |
| 2012-02-09 | $18.53 | $18.75 | 3,500 | — | — |
| 2012-02-08 | $19.26 | $19.49 | 2,000 | — | — |
| 2012-02-07 | $19.31 | $19.54 | 1,200 | — | — |
| 2012-02-06 | $18.99 | $19.22 | 4,400 | — | — |
| 2012-02-03 | $19.60 | $19.84 | 18,200 | — | — |
| 2012-02-02 | $20.24 | $20.48 | 2,800 | — | — |
| 2012-02-01 | $19.97 | $20.21 | 12,200 | — | — |
| 2012-01-31 | $20.53 | $20.78 | 3,200 | — | — |
| 2012-01-30 | $20.46 | $20.71 | 1,900 | — | — |
| 2012-01-27 | $20.48 | $20.73 | 2,800 | — | — |
| 2012-01-26 | $20.03 | $20.27 | 18,600 | — | — |
| 2012-01-25 | $18.93 | $19.16 | 4,500 | — | — |
| 2012-01-24 | $17.46 | $17.67 | 2,000 | — | — |
| 2012-01-23 | $17.80 | $18.02 | 2,000 | — | — |
| 2012-01-20 | $17.50 | $17.71 | 700 | — | — |
| 2012-01-19 | $17.57 | $17.78 | 5,500 | — | — |
| 2012-01-18 | $17.45 | $17.66 | 2,700 | — | — |
| 2012-01-17 | $16.87 | $17.07 | 10,000 | — | — |
| 2012-01-13 | $16.59 | $16.79 | 800 | — | — |
| 2012-01-12 | $17.03 | $17.24 | 15,400 | — | — |
| 2012-01-11 | $16.89 | $17.09 | 1,000 | — | — |
| 2012-01-10 | $17.04 | $17.25 | 400 | — | — |
| 2012-01-09 | $17.00 | $17.21 | 1,700 | — | — |
| 2012-01-06 | $17.66 | $17.87 | 2,200 | — | — |
| 2012-01-05 | $17.77 | $17.98 | 1,500 | — | — |
| 2012-01-04 | $18.16 | $18.38 | 1,700 | — | — |
| 2012-01-03 | $18.00 | $18.22 | 2,800 | — | — |