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
- 2009-09-24 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 | $16.23 | $21.71 | 438,400 | — | — |
| 2012-12-28 | $16.18 | $21.64 | 287,400 | — | — |
| 2012-12-27 | $16.31 | $21.82 | 94,400 | — | — |
| 2012-12-26 | $16.80 | $21.94 | 244,100 | — | — |
| 2012-12-24 | $16.90 | $22.07 | 112,800 | — | — |
| 2012-12-21 | $16.87 | $22.03 | 329,500 | — | — |
| 2012-12-20 | $16.98 | $22.17 | 260,800 | — | — |
| 2012-12-19 | $16.92 | $22.09 | 239,500 | — | — |
| 2012-12-18 | $16.96 | $22.14 | 259,500 | — | — |
| 2012-12-17 | $16.85 | $22.00 | 249,300 | — | — |
| 2012-12-14 | $16.62 | $21.70 | 139,800 | — | — |
| 2012-12-13 | $16.64 | $21.73 | 94,100 | — | — |
| 2012-12-12 | $16.65 | $21.74 | 446,200 | — | — |
| 2012-12-11 | $16.81 | $21.95 | 500,100 | — | — |
| 2012-12-10 | $16.68 | $21.78 | 196,800 | — | — |
| 2012-12-07 | $16.44 | $21.47 | 128,500 | — | — |
| 2012-12-06 | $16.39 | $21.40 | 142,500 | — | — |
| 2012-12-05 | $16.41 | $21.43 | 203,600 | — | — |
| 2012-12-04 | $16.59 | $21.66 | 158,000 | — | — |
| 2012-12-03 | $16.65 | $21.74 | 263,300 | — | — |
| 2012-11-30 | $16.69 | $21.79 | 331,200 | — | — |
| 2012-11-29 | $16.66 | $21.75 | 182,500 | — | — |
| 2012-11-28 | $16.69 | $21.79 | 336,500 | — | — |
| 2012-11-27 | $16.61 | $21.69 | 364,300 | — | — |
| 2012-11-26 | $16.64 | $21.73 | 400,100 | — | — |
| 2012-11-23 | $16.45 | $21.48 | 120,800 | — | — |
| 2012-11-21 | $16.32 | $21.31 | 236,100 | — | — |
| 2012-11-20 | $16.18 | $21.13 | 348,600 | — | — |
| 2012-11-19 | $16.08 | $21.00 | 364,300 | — | — |
| 2012-11-16 | $16.11 | $21.03 | 704,000 | — | — |
| 2012-11-15 | $15.40 | $20.11 | 573,100 | — | — |
| 2012-11-14 | $15.49 | $20.23 | 451,700 | — | — |
| 2012-11-13 | $15.96 | $20.84 | 677,200 | — | — |
| 2012-11-12 | $16.08 | $21.00 | 498,200 | — | — |
| 2012-11-09 | $15.75 | $20.56 | 335,900 | — | — |
| 2012-11-08 | $15.64 | $20.42 | 493,100 | — | — |
| 2012-11-07 | $15.90 | $20.76 | 583,900 | — | — |
| 2012-11-06 | $16.37 | $21.37 | 339,000 | — | — |
| 2012-11-05 | $16.35 | $21.35 | 283,900 | — | — |
| 2012-11-02 | $16.39 | $21.40 | 982,500 | — | — |
| 2012-11-01 | $16.87 | $22.03 | 465,800 | — | — |
| 2012-10-31 | $16.91 | $22.08 | 1,088,500 | — | — |
| 2012-10-26 | $16.98 | $22.17 | 571,800 | — | — |
| 2012-10-25 | $16.66 | $21.75 | 298,600 | — | — |
| 2012-10-24 | $16.68 | $21.78 | 371,600 | — | — |
| 2012-10-23 | $16.65 | $21.74 | 316,900 | — | — |
| 2012-10-22 | $16.60 | $21.67 | 267,600 | — | — |
| 2012-10-19 | $16.64 | $21.73 | 365,500 | — | — |
| 2012-10-18 | $16.70 | $21.81 | 212,700 | — | — |
| 2012-10-17 | $16.72 | $21.83 | 424,600 | — | — |
| 2012-10-16 | $16.61 | $21.69 | 340,000 | — | — |
| 2012-10-15 | $16.41 | $21.43 | 1,226,600 | — | — |
| 2012-10-12 | $16.61 | $21.69 | 433,000 | — | — |
| 2012-10-11 | $16.70 | $21.81 | 249,900 | — | — |
| 2012-10-10 | $16.77 | $21.90 | 707,300 | — | — |
| 2012-10-09 | $16.92 | $22.09 | 584,500 | — | — |
| 2012-10-08 | $16.86 | $22.01 | 585,600 | — | — |
| 2012-10-05 | $16.75 | $21.87 | 650,000 | — | — |
| 2012-10-04 | $16.75 | $21.87 | 1,050,900 | — | — |
| 2012-10-03 | $16.85 | $22.00 | 7,302,300 | — | — |
| 2012-10-02 | $17.51 | $22.86 | 129,100 | — | — |
| 2012-10-01 | $17.42 | $22.75 | 117,900 | — | — |
| 2012-09-28 | $17.34 | $22.64 | 116,200 | — | — |
| 2012-09-27 | $17.32 | $22.61 | 156,100 | — | — |
| 2012-09-26 | $17.23 | $22.50 | 351,900 | — | — |
| 2012-09-25 | $18.13 | $23.15 | 311,400 | — | — |
| 2012-09-24 | $18.11 | $23.12 | 190,900 | — | — |
| 2012-09-21 | $18.03 | $23.02 | 339,800 | — | — |
| 2012-09-20 | $17.95 | $22.92 | 186,100 | — | — |
| 2012-09-19 | $18.01 | $23.00 | 171,900 | — | — |
| 2012-09-18 | $17.96 | $22.93 | 197,700 | — | — |
| 2012-09-17 | $17.92 | $22.88 | 108,500 | — | — |
| 2012-09-14 | $17.94 | $22.91 | 191,400 | — | — |
| 2012-09-13 | $17.82 | $22.75 | 185,800 | — | — |
| 2012-09-12 | $17.90 | $22.86 | 150,900 | — | — |
| 2012-09-11 | $17.92 | $22.88 | 110,300 | — | — |
| 2012-09-10 | $17.91 | $22.87 | 173,400 | — | — |
| 2012-09-07 | $17.80 | $22.73 | 161,500 | — | — |
| 2012-09-06 | $17.82 | $22.75 | 159,300 | — | — |
| 2012-09-05 | $17.74 | $22.65 | 167,800 | — | — |
| 2012-09-04 | $17.60 | $22.47 | 102,700 | — | — |
| 2012-08-31 | $17.52 | $22.37 | 155,500 | — | — |
| 2012-08-30 | $17.51 | $22.36 | 170,500 | — | — |
| 2012-08-29 | $17.54 | $22.40 | 189,500 | — | — |
| 2012-08-28 | $17.47 | $22.31 | 155,700 | — | — |
| 2012-08-27 | $17.48 | $22.32 | 278,000 | — | — |
| 2012-08-24 | $17.27 | $22.05 | 97,400 | — | — |
| 2012-08-23 | $17.23 | $22.00 | 97,000 | — | — |
| 2012-08-22 | $17.27 | $22.05 | 91,900 | — | — |
| 2012-08-21 | $17.40 | $22.22 | 161,200 | — | — |
| 2012-08-20 | $17.16 | $21.91 | 141,400 | — | — |
| 2012-08-17 | $17.15 | $21.90 | 117,200 | — | — |
| 2012-08-16 | $17.04 | $21.76 | 100,700 | — | — |
| 2012-08-15 | $17.09 | $21.82 | 93,600 | — | — |
| 2012-08-14 | $17.07 | $21.80 | 144,900 | — | — |
| 2012-08-13 | $17.01 | $21.72 | 154,100 | — | — |
| 2012-08-10 | $16.99 | $21.69 | 324,900 | — | — |
| 2012-08-09 | $16.73 | $21.36 | 109,400 | — | — |
| 2012-08-08 | $16.51 | $21.08 | 240,900 | — | — |
| 2012-08-07 | $16.80 | $21.45 | 156,600 | — | — |
| 2012-08-06 | $16.66 | $21.27 | 125,500 | — | — |
| 2012-08-03 | $16.75 | $21.39 | 138,700 | — | — |
| 2012-08-02 | $16.75 | $21.39 | 121,900 | — | — |
| 2012-08-01 | $16.54 | $21.12 | 231,800 | — | — |
| 2012-07-31 | $16.70 | $21.32 | 157,800 | — | — |
| 2012-07-30 | $16.83 | $21.49 | 119,600 | — | — |
| 2012-07-27 | $16.78 | $21.43 | 139,500 | — | — |
| 2012-07-26 | $16.72 | $21.35 | 124,700 | — | — |
| 2012-07-25 | $16.74 | $21.38 | 132,000 | — | — |
| 2012-07-24 | $16.60 | $21.20 | 80,700 | — | — |
| 2012-07-23 | $16.62 | $21.22 | 97,100 | — | — |
| 2012-07-20 | $16.76 | $21.40 | 83,300 | — | — |
| 2012-07-19 | $16.56 | $21.15 | 55,000 | — | — |
| 2012-07-18 | $16.69 | $21.31 | 158,800 | — | — |
| 2012-07-17 | $16.74 | $21.38 | 178,600 | — | — |
| 2012-07-16 | $16.77 | $21.41 | 176,100 | — | — |
| 2012-07-13 | $16.63 | $21.23 | 148,700 | — | — |
| 2012-07-12 | $16.64 | $21.25 | 150,100 | — | — |
| 2012-07-11 | $16.48 | $21.04 | 125,000 | — | — |
| 2012-07-10 | $16.43 | $20.98 | 100,400 | — | — |
| 2012-07-09 | $16.53 | $21.11 | 179,700 | — | — |
| 2012-07-06 | $16.39 | $20.93 | 97,300 | — | — |
| 2012-07-05 | $16.39 | $20.93 | 100,300 | — | — |
| 2012-07-03 | $16.38 | $20.92 | 118,300 | — | — |
| 2012-07-02 | $16.41 | $20.95 | 144,900 | — | — |
| 2012-06-29 | $16.07 | $20.52 | 200,100 | — | — |
| 2012-06-28 | $16.28 | $20.79 | 116,700 | — | — |
| 2012-06-27 | $16.08 | $20.53 | 185,600 | — | — |
| 2012-06-26 | $16.35 | $20.37 | 143,200 | — | — |
| 2012-06-25 | $16.37 | $20.39 | 125,900 | — | — |
| 2012-06-22 | $16.37 | $20.39 | 504,800 | — | — |
| 2012-06-21 | $16.11 | $20.07 | 163,300 | — | — |
| 2012-06-20 | $16.21 | $20.19 | 108,400 | — | — |
| 2012-06-19 | $16.18 | $20.15 | 221,600 | — | — |
| 2012-06-18 | $16.25 | $20.24 | 166,100 | — | — |
| 2012-06-15 | $16.12 | $20.08 | 214,600 | — | — |
| 2012-06-14 | $15.88 | $19.78 | 183,600 | — | — |
| 2012-06-13 | $15.91 | $19.82 | 173,200 | — | — |
| 2012-06-12 | $16.07 | $20.02 | 146,300 | — | — |
| 2012-06-11 | $16.15 | $20.12 | 192,700 | — | — |
| 2012-06-08 | $16.48 | $20.53 | 188,900 | — | — |
| 2012-06-07 | $16.35 | $20.37 | 223,100 | — | — |
| 2012-06-06 | $16.15 | $20.12 | 230,200 | — | — |
| 2012-06-05 | $16.12 | $20.08 | 148,100 | — | — |
| 2012-06-04 | $15.98 | $19.91 | 141,800 | — | — |
| 2012-06-01 | $15.86 | $19.76 | 113,200 | — | — |
| 2012-05-31 | $15.88 | $19.78 | 137,200 | — | — |
| 2012-05-30 | $15.87 | $19.77 | 85,700 | — | — |
| 2012-05-29 | $15.94 | $19.86 | 69,000 | — | — |
| 2012-05-25 | $15.89 | $19.79 | 78,200 | — | — |
| 2012-05-24 | $16.01 | $19.94 | 64,900 | — | — |
| 2012-05-23 | $15.93 | $19.84 | 73,000 | — | — |
| 2012-05-22 | $15.82 | $19.71 | 125,700 | — | — |
| 2012-05-21 | $15.97 | $19.89 | 142,200 | — | — |
| 2012-05-18 | $15.63 | $19.47 | 106,300 | — | — |
| 2012-05-17 | $15.79 | $19.67 | 100,700 | — | — |
| 2012-05-16 | $16.03 | $19.97 | 83,300 | — | — |
| 2012-05-15 | $16.16 | $20.13 | 91,000 | — | — |
| 2012-05-14 | $16.13 | $20.09 | 91,200 | — | — |
| 2012-05-11 | $16.35 | $20.37 | 110,000 | — | — |
| 2012-05-10 | $16.28 | $20.28 | 93,000 | — | — |
| 2012-05-09 | $16.15 | $20.12 | 123,800 | — | — |
| 2012-05-08 | $16.22 | $20.20 | 154,100 | — | — |
| 2012-05-07 | $16.05 | $19.99 | 149,000 | — | — |
| 2012-05-04 | $15.75 | $19.62 | 116,200 | — | — |
| 2012-05-03 | $15.94 | $19.86 | 108,000 | — | — |
| 2012-05-02 | $15.87 | $19.77 | 114,000 | — | — |
| 2012-05-01 | $15.98 | $19.91 | 179,200 | — | — |
| 2012-04-30 | $16.13 | $20.09 | 231,000 | — | — |
| 2012-04-27 | $15.97 | $19.89 | 144,200 | — | — |
| 2012-04-26 | $15.95 | $19.87 | 47,100 | — | — |
| 2012-04-25 | $15.95 | $19.87 | 76,600 | — | — |
| 2012-04-24 | $15.94 | $19.86 | 147,500 | — | — |
| 2012-04-23 | $15.79 | $19.67 | 86,800 | — | — |
| 2012-04-20 | $15.80 | $19.68 | 123,900 | — | — |
| 2012-04-19 | $15.74 | $19.61 | 66,100 | — | — |
| 2012-04-18 | $15.78 | $19.66 | 73,400 | — | — |
| 2012-04-17 | $15.81 | $19.69 | 107,500 | — | — |
| 2012-04-16 | $15.81 | $19.69 | 70,200 | — | — |
| 2012-04-13 | $15.59 | $19.42 | 114,100 | — | — |
| 2012-04-12 | $15.80 | $19.68 | 93,400 | — | — |
| 2012-04-11 | $15.56 | $19.38 | 59,900 | — | — |
| 2012-04-10 | $15.43 | $19.22 | 99,600 | — | — |
| 2012-04-09 | $15.60 | $19.43 | 133,600 | — | — |
| 2012-04-05 | $15.63 | $19.47 | 54,700 | — | — |
| 2012-04-04 | $15.61 | $19.44 | 106,700 | — | — |
| 2012-04-03 | $15.57 | $19.39 | 174,200 | — | — |
| 2012-04-02 | $15.77 | $19.64 | 159,600 | — | — |
| 2012-03-30 | $15.65 | $19.49 | 129,400 | — | — |
| 2012-03-29 | $15.65 | $19.49 | 117,600 | — | — |
| 2012-03-28 | $15.69 | $19.54 | 30,200 | — | — |
| 2012-03-27 | $16.11 | $19.57 | 187,800 | — | — |
| 2012-03-26 | $16.16 | $19.63 | 145,700 | — | — |
| 2012-03-23 | $16.17 | $19.64 | 153,400 | — | — |
| 2012-03-22 | $16.11 | $19.57 | 191,000 | — | — |
| 2012-03-21 | $15.89 | $19.30 | 171,100 | — | — |
| 2012-03-20 | $15.89 | $19.30 | 132,800 | — | — |
| 2012-03-19 | $15.92 | $19.34 | 229,100 | — | — |
| 2012-03-16 | $15.62 | $18.97 | 256,800 | — | — |
| 2012-03-15 | $15.76 | $19.14 | 158,800 | — | — |
| 2012-03-14 | $15.69 | $19.06 | 133,600 | — | — |
| 2012-03-13 | $15.77 | $19.16 | 157,900 | — | — |
| 2012-03-12 | $15.60 | $18.95 | 190,300 | — | — |
| 2012-03-09 | $15.45 | $18.77 | 136,300 | — | — |
| 2012-03-08 | $15.28 | $18.56 | 127,700 | — | — |
| 2012-03-07 | $15.36 | $18.66 | 121,000 | — | — |
| 2012-03-06 | $15.04 | $18.27 | 102,900 | — | — |
| 2012-03-05 | $15.22 | $18.49 | 134,800 | — | — |
| 2012-03-02 | $14.81 | $17.99 | 107,600 | — | — |
| 2012-03-01 | $14.97 | $18.18 | 98,000 | — | — |
| 2012-02-29 | $14.95 | $18.16 | 129,200 | — | — |
| 2012-02-28 | $15.17 | $18.43 | 117,300 | — | — |
| 2012-02-27 | $15.14 | $18.39 | 48,000 | — | — |
| 2012-02-24 | $14.97 | $18.18 | 69,200 | — | — |
| 2012-02-23 | $15.11 | $18.35 | 129,000 | — | — |
| 2012-02-22 | $14.92 | $18.12 | 53,700 | — | — |
| 2012-02-21 | $15.22 | $18.49 | 144,400 | — | — |
| 2012-02-17 | $14.97 | $18.18 | 108,000 | — | — |
| 2012-02-16 | $15.00 | $18.22 | 109,000 | — | — |
| 2012-02-15 | $14.86 | $18.05 | 79,300 | — | — |
| 2012-02-14 | $15.09 | $18.33 | 50,500 | — | — |
| 2012-02-13 | $15.11 | $18.35 | 61,800 | — | — |
| 2012-02-10 | $14.96 | $18.17 | 78,700 | — | — |
| 2012-02-09 | $14.92 | $18.12 | 44,100 | — | — |
| 2012-02-08 | $15.01 | $18.23 | 78,500 | — | — |
| 2012-02-07 | $14.97 | $18.18 | 83,900 | — | — |
| 2012-02-06 | $15.14 | $18.39 | 63,200 | — | — |
| 2012-02-03 | $15.32 | $18.61 | 117,400 | — | — |
| 2012-02-02 | $15.05 | $18.28 | 83,200 | — | — |
| 2012-02-01 | $15.00 | $18.22 | 158,300 | — | — |
| 2012-01-31 | $14.72 | $17.88 | 61,400 | — | — |
| 2012-01-30 | $14.48 | $17.59 | 91,700 | — | — |
| 2012-01-27 | $14.79 | $17.97 | 85,400 | — | — |
| 2012-01-26 | $14.89 | $18.09 | 152,700 | — | — |
| 2012-01-25 | $14.97 | $18.18 | 172,100 | — | — |
| 2012-01-24 | $14.84 | $18.03 | 139,500 | — | — |
| 2012-01-23 | $14.71 | $17.87 | 96,300 | — | — |
| 2012-01-20 | $14.72 | $17.88 | 180,600 | — | — |
| 2012-01-19 | $14.48 | $17.59 | 144,900 | — | — |
| 2012-01-18 | $14.07 | $17.09 | 112,200 | — | — |
| 2012-01-17 | $13.73 | $16.68 | 76,000 | — | — |
| 2012-01-13 | $13.75 | $16.70 | 65,900 | — | — |
| 2012-01-12 | $13.72 | $16.67 | 89,100 | — | — |
| 2012-01-11 | $13.78 | $16.74 | 103,100 | — | — |
| 2012-01-10 | $13.53 | $16.44 | 91,700 | — | — |
| 2012-01-09 | $13.35 | $16.22 | 78,100 | — | — |
| 2012-01-06 | $13.29 | $16.14 | 78,300 | — | — |
| 2012-01-05 | $13.18 | $16.01 | 61,100 | — | — |
| 2012-01-04 | $13.29 | $16.14 | 84,100 | — | — |
| 2012-01-03 | $13.47 | $16.36 | 90,700 | — | — |