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
- 1985-12-13 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 | $16.85 | $30.58 | 4,900 | — | — |
| 2012-12-28 | $16.95 | $30.76 | 2,500 | — | — |
| 2012-12-27 | $16.90 | $30.67 | 24,800 | — | — |
| 2012-12-26 | $16.63 | $30.18 | 5,900 | — | — |
| 2012-12-24 | $16.52 | $29.98 | 2,800 | — | — |
| 2012-12-21 | $16.44 | $29.83 | 1,900 | — | — |
| 2012-12-20 | $16.62 | $30.16 | 8,100 | — | — |
| 2012-12-19 | $16.45 | $29.85 | 12,400 | — | — |
| 2012-12-18 | $16.60 | $30.12 | 5,500 | — | — |
| 2012-12-17 | $16.44 | $29.83 | 400 | — | — |
| 2012-12-14 | $16.49 | $29.92 | 1,200 | — | — |
| 2012-12-13 | $16.41 | $29.78 | 400 | — | — |
| 2012-12-12 | $16.51 | $29.96 | 5,600 | — | — |
| 2012-12-11 | $16.50 | $29.49 | 6,500 | — | — |
| 2012-12-10 | $16.25 | $29.04 | 4,300 | — | — |
| 2012-12-07 | $16.25 | $29.04 | 8,300 | — | — |
| 2012-12-06 | $16.20 | $28.95 | 2,900 | — | — |
| 2012-12-05 | $16.25 | $29.04 | 1,900 | — | — |
| 2012-12-04 | $16.08 | $28.74 | 4,400 | — | — |
| 2012-12-03 | $16.19 | $28.94 | 3,400 | — | — |
| 2012-11-30 | $16.00 | $28.60 | 27,900 | — | — |
| 2012-11-29 | $15.96 | $28.52 | 2,100 | — | — |
| 2012-11-28 | $16.00 | $28.60 | 800 | — | — |
| 2012-11-27 | $15.89 | $28.40 | 3,800 | — | — |
| 2012-11-26 | $15.98 | $28.56 | 3,700 | — | — |
| 2012-11-23 | $15.99 | $28.58 | 1,000 | — | — |
| 2012-11-21 | $15.98 | $28.56 | 2,400 | — | — |
| 2012-11-20 | $15.66 | $27.99 | 2,900 | — | — |
| 2012-11-19 | $15.88 | $28.38 | 3,800 | — | — |
| 2012-11-16 | $15.85 | $28.33 | 1,800 | — | — |
| 2012-11-15 | $15.61 | $27.90 | 4,800 | — | — |
| 2012-11-14 | $15.90 | $28.42 | 7,600 | — | — |
| 2012-11-13 | $16.51 | $29.51 | 3,200 | — | — |
| 2012-11-12 | $16.60 | $29.67 | 7,100 | — | — |
| 2012-11-09 | $16.93 | $30.26 | 2,300 | — | — |
| 2012-11-08 | $16.80 | $30.03 | 4,200 | — | — |
| 2012-11-07 | $17.02 | $30.42 | 4,500 | — | — |
| 2012-11-06 | $17.14 | $30.63 | 800 | — | — |
| 2012-11-05 | $16.70 | $29.85 | 4,700 | — | — |
| 2012-11-02 | $16.77 | $29.97 | 16,000 | — | — |
| 2012-11-01 | $17.02 | $30.42 | 5,400 | — | — |
| 2012-10-31 | $16.94 | $30.28 | 5,000 | — | — |
| 2012-10-26 | $16.96 | $30.31 | 1,900 | — | — |
| 2012-10-25 | $17.05 | $30.47 | 1,900 | — | — |
| 2012-10-24 | $16.88 | $30.17 | 3,500 | — | — |
| 2012-10-23 | $17.00 | $30.38 | 2,300 | — | — |
| 2012-10-22 | $16.87 | $30.15 | 1,900 | — | — |
| 2012-10-19 | $16.88 | $30.17 | 5,400 | — | — |
| 2012-10-18 | $16.88 | $30.17 | 3,200 | — | — |
| 2012-10-17 | $17.00 | $30.38 | 1,800 | — | — |
| 2012-10-16 | $16.80 | $30.03 | 1,300 | — | — |
| 2012-10-15 | $16.80 | $30.03 | 4,200 | — | — |
| 2012-10-12 | $16.76 | $29.95 | 1,000 | — | — |
| 2012-10-11 | $16.95 | $30.29 | 1,500 | — | — |
| 2012-10-10 | $16.97 | $30.33 | 1,600 | — | — |
| 2012-10-09 | $16.82 | $30.06 | 4,600 | — | — |
| 2012-10-08 | $16.63 | $29.72 | 9,300 | — | — |
| 2012-10-05 | $16.82 | $30.06 | 3,600 | — | — |
| 2012-10-04 | $16.76 | $29.95 | 200 | — | — |
| 2012-10-03 | $16.76 | $29.95 | 3,100 | — | — |
| 2012-10-02 | $16.80 | $30.03 | 3,900 | — | — |
| 2012-10-01 | $16.69 | $29.83 | 2,200 | — | — |
| 2012-09-28 | $16.85 | $30.11 | 1,400 | — | — |
| 2012-09-27 | $16.75 | $29.94 | 6,500 | — | — |
| 2012-09-26 | $16.65 | $29.76 | 4,300 | — | — |
| 2012-09-25 | $16.70 | $29.85 | 5,400 | — | — |
| 2012-09-24 | $16.62 | $29.70 | 1,700 | — | — |
| 2012-09-21 | $16.62 | $29.70 | 3,900 | — | — |
| 2012-09-20 | $16.60 | $29.67 | 4,500 | — | — |
| 2012-09-19 | $16.60 | $29.67 | 2,800 | — | — |
| 2012-09-18 | $16.51 | $29.51 | 10,800 | — | — |
| 2012-09-17 | $16.40 | $28.86 | 6,900 | — | — |
| 2012-09-14 | $16.29 | $28.67 | 13,200 | — | — |
| 2012-09-13 | $16.40 | $28.86 | 5,500 | — | — |
| 2012-09-12 | $16.13 | $28.39 | 2,300 | — | — |
| 2012-09-11 | $16.30 | $28.69 | 4,900 | — | — |
| 2012-09-10 | $16.25 | $28.60 | 4,400 | — | — |
| 2012-09-07 | $16.15 | $28.42 | 2,400 | — | — |
| 2012-09-06 | $16.00 | $28.16 | 4,700 | — | — |
| 2012-09-05 | $16.00 | $28.16 | 4,000 | — | — |
| 2012-09-04 | $15.61 | $27.47 | 3,900 | — | — |
| 2012-08-31 | $16.00 | $28.16 | 2,300 | — | — |
| 2012-08-30 | $16.00 | $28.16 | 2,300 | — | — |
| 2012-08-29 | $16.24 | $28.58 | 3,600 | — | — |
| 2012-08-28 | $16.10 | $28.34 | 6,600 | — | — |
| 2012-08-27 | $15.78 | $27.77 | 3,300 | — | — |
| 2012-08-24 | $15.72 | $27.67 | 300 | — | — |
| 2012-08-23 | $15.93 | $28.04 | 4,200 | — | — |
| 2012-08-22 | $15.85 | $27.90 | 4,100 | — | — |
| 2012-08-21 | $15.83 | $27.86 | 5,400 | — | — |
| 2012-08-20 | $15.72 | $27.67 | 7,400 | — | — |
| 2012-08-17 | $15.80 | $27.81 | 8,900 | — | — |
| 2012-08-16 | $15.84 | $27.88 | 2,700 | — | — |
| 2012-08-15 | $15.62 | $27.49 | 2,300 | — | — |
| 2012-08-14 | $15.48 | $27.24 | 600 | — | — |
| 2012-08-13 | $15.26 | $26.86 | 6,600 | — | — |
| 2012-08-10 | $14.68 | $25.84 | 800 | — | — |
| 2012-08-09 | $15.20 | $26.75 | 5,200 | — | — |
| 2012-08-08 | $14.81 | $26.07 | 900 | — | — |
| 2012-08-07 | $15.04 | $26.47 | 2,300 | — | — |
| 2012-08-06 | $15.00 | $26.40 | 3,200 | — | — |
| 2012-08-03 | $14.80 | $26.05 | 700 | — | — |
| 2012-08-02 | $14.91 | $26.24 | 0 | — | — |
| 2012-08-01 | $14.91 | $26.24 | 0 | — | — |
| 2012-07-31 | $14.91 | $26.24 | 4,400 | — | — |
| 2012-07-30 | $15.50 | $27.28 | 5,900 | — | — |
| 2012-07-27 | $14.75 | $25.96 | 2,700 | — | — |
| 2012-07-26 | $14.94 | $26.29 | 2,200 | — | — |
| 2012-07-25 | $14.84 | $26.12 | 3,500 | — | — |
| 2012-07-24 | $14.13 | $24.87 | 2,400 | — | — |
| 2012-07-23 | $14.13 | $24.87 | 12,900 | — | — |
| 2012-07-20 | $14.61 | $25.71 | 10,700 | — | — |
| 2012-07-19 | $14.81 | $26.07 | 14,200 | — | — |
| 2012-07-18 | $15.00 | $26.40 | 400 | — | — |
| 2012-07-17 | $15.00 | $26.40 | 200 | — | — |
| 2012-07-16 | $15.21 | $26.77 | 10,800 | — | — |
| 2012-07-13 | $14.90 | $26.22 | 800 | — | — |
| 2012-07-12 | $14.99 | $26.38 | 6,100 | — | — |
| 2012-07-11 | $14.90 | $26.22 | 2,300 | — | — |
| 2012-07-10 | $14.90 | $26.22 | 5,700 | — | — |
| 2012-07-09 | $14.75 | $25.96 | 1,900 | — | — |
| 2012-07-06 | $14.60 | $25.70 | 4,300 | — | — |
| 2012-07-05 | $14.20 | $24.99 | 2,200 | — | — |
| 2012-07-03 | $14.55 | $25.61 | 1,600 | — | — |
| 2012-07-02 | $14.35 | $25.26 | 7,700 | — | — |
| 2012-06-29 | $14.44 | $25.41 | 1,600 | — | — |
| 2012-06-28 | $14.33 | $25.22 | 1,300 | — | — |
| 2012-06-27 | $14.39 | $25.33 | 400 | — | — |
| 2012-06-26 | $14.39 | $25.33 | 1,300 | — | — |
| 2012-06-25 | $14.40 | $25.34 | 1,000 | — | — |
| 2012-06-22 | $14.25 | $25.08 | 300 | — | — |
| 2012-06-21 | $14.14 | $24.89 | 1,800 | — | — |
| 2012-06-20 | $14.09 | $24.80 | 1,200 | — | — |
| 2012-06-19 | $14.19 | $24.97 | 5,500 | — | — |
| 2012-06-18 | $14.10 | $24.82 | 1,800 | — | — |
| 2012-06-15 | $14.16 | $24.92 | 2,400 | — | — |
| 2012-06-14 | $14.20 | $24.99 | 3,800 | — | — |
| 2012-06-13 | $14.16 | $24.92 | 4,000 | — | — |
| 2012-06-12 | $14.40 | $24.90 | 2,700 | — | — |
| 2012-06-11 | $14.52 | $25.11 | 9,900 | — | — |
| 2012-06-08 | $14.53 | $25.13 | 1,100 | — | — |
| 2012-06-07 | $14.30 | $24.73 | 6,500 | — | — |
| 2012-06-06 | $14.98 | $25.91 | 1,300 | — | — |
| 2012-06-05 | $15.10 | $26.11 | 2,800 | — | — |
| 2012-06-04 | $14.25 | $24.64 | 7,100 | — | — |
| 2012-06-01 | $14.69 | $25.41 | 2,400 | — | — |
| 2012-05-31 | $14.32 | $24.77 | 4,900 | — | — |
| 2012-05-30 | $14.87 | $25.72 | 1,500 | — | — |
| 2012-05-29 | $14.78 | $25.56 | 1,900 | — | — |
| 2012-05-25 | $14.40 | $24.90 | 100 | — | — |
| 2012-05-24 | $14.35 | $24.82 | 2,100 | — | — |
| 2012-05-23 | $14.33 | $24.78 | 4,700 | — | — |
| 2012-05-22 | $14.60 | $25.25 | 3,100 | — | — |
| 2012-05-21 | $14.33 | $24.78 | 7,700 | — | — |
| 2012-05-18 | $14.59 | $25.23 | 7,600 | — | — |
| 2012-05-17 | $14.59 | $25.23 | 2,700 | — | — |
| 2012-05-16 | $14.90 | $25.77 | 2,000 | — | — |
| 2012-05-15 | $14.80 | $25.60 | 5,400 | — | — |
| 2012-05-14 | $14.99 | $25.92 | 700 | — | — |
| 2012-05-11 | $14.99 | $25.92 | 1,000 | — | — |
| 2012-05-10 | $15.00 | $25.94 | 1,600 | — | — |
| 2012-05-09 | $15.29 | $26.44 | 6,200 | — | — |
| 2012-05-08 | $15.19 | $26.27 | 2,200 | — | — |
| 2012-05-07 | $15.07 | $26.06 | 1,800 | — | — |
| 2012-05-04 | $14.97 | $25.89 | 11,200 | — | — |
| 2012-05-03 | $15.02 | $25.98 | 8,900 | — | — |
| 2012-05-02 | $15.28 | $26.43 | 1,700 | — | — |
| 2012-05-01 | $15.25 | $26.37 | 0 | — | — |
| 2012-04-30 | $15.25 | $26.37 | 7,400 | — | — |
| 2012-04-27 | $15.15 | $26.20 | 4,000 | — | — |
| 2012-04-26 | $15.06 | $26.05 | 5,900 | — | — |
| 2012-04-25 | $15.25 | $26.37 | 1,100 | — | — |
| 2012-04-24 | $15.25 | $26.37 | 7,200 | — | — |
| 2012-04-23 | $15.40 | $26.63 | 800 | — | — |
| 2012-04-20 | $15.12 | $26.15 | 11,200 | — | — |
| 2012-04-19 | $15.22 | $26.32 | 7,700 | — | — |
| 2012-04-18 | $15.40 | $26.63 | 5,700 | — | — |
| 2012-04-17 | $15.51 | $26.82 | 11,800 | — | — |
| 2012-04-16 | $15.33 | $26.51 | 4,900 | — | — |
| 2012-04-13 | $15.40 | $26.63 | 300 | — | — |
| 2012-04-12 | $15.45 | $26.72 | 2,700 | — | — |
| 2012-04-11 | $15.27 | $26.41 | 5,500 | — | — |
| 2012-04-10 | $15.51 | $26.82 | 2,800 | — | — |
| 2012-04-09 | $15.90 | $27.50 | 8,500 | — | — |
| 2012-04-05 | $16.20 | $28.02 | 1,900 | — | — |
| 2012-04-04 | $15.90 | $27.50 | 4,500 | — | — |
| 2012-04-03 | $15.91 | $27.52 | 100 | — | — |
| 2012-04-02 | $16.00 | $27.67 | 2,200 | — | — |
| 2012-03-30 | $16.10 | $27.84 | 13,300 | — | — |
| 2012-03-29 | $16.10 | $27.84 | 1,400 | — | — |
| 2012-03-28 | $16.18 | $27.98 | 1,100 | — | — |
| 2012-03-27 | $16.19 | $28.00 | 2,700 | — | — |
| 2012-03-26 | $16.11 | $27.86 | 6,000 | — | — |
| 2012-03-23 | $16.08 | $27.81 | 3,500 | — | — |
| 2012-03-22 | $16.06 | $27.77 | 8,000 | — | — |
| 2012-03-21 | $16.40 | $28.36 | 4,500 | — | — |
| 2012-03-20 | $16.27 | $28.14 | 4,300 | — | — |
| 2012-03-19 | $15.96 | $27.60 | 7,400 | — | — |
| 2012-03-16 | $16.13 | $27.46 | 7,200 | — | — |
| 2012-03-15 | $15.75 | $26.82 | 3,900 | — | — |
| 2012-03-14 | $15.40 | $26.22 | 10,200 | — | — |
| 2012-03-13 | $15.55 | $26.48 | 11,300 | — | — |
| 2012-03-12 | $15.87 | $27.02 | 5,400 | — | — |
| 2012-03-09 | $15.70 | $26.73 | 2,600 | — | — |
| 2012-03-08 | $16.00 | $27.24 | 11,800 | — | — |
| 2012-03-07 | $15.66 | $26.66 | 2,400 | — | — |
| 2012-03-06 | $16.11 | $27.43 | 1,100 | — | — |
| 2012-03-05 | $16.04 | $27.31 | 5,000 | — | — |
| 2012-03-02 | $16.09 | $27.40 | 0 | — | — |
| 2012-03-01 | $16.09 | $27.40 | 2,500 | — | — |
| 2012-02-29 | $16.10 | $27.41 | 1,100 | — | — |
| 2012-02-28 | $16.13 | $27.46 | 1,500 | — | — |
| 2012-02-27 | $16.01 | $27.26 | 1,000 | — | — |
| 2012-02-24 | $16.15 | $27.50 | 5,000 | — | — |
| 2012-02-23 | $16.08 | $27.38 | 2,200 | — | — |
| 2012-02-22 | $15.89 | $27.05 | 1,400 | — | — |
| 2012-02-21 | $15.79 | $26.88 | 2,800 | — | — |
| 2012-02-17 | $16.10 | $27.41 | 2,400 | — | — |
| 2012-02-16 | $16.25 | $27.67 | 3,800 | — | — |
| 2012-02-15 | $16.14 | $27.48 | 7,600 | — | — |
| 2012-02-14 | $15.90 | $27.07 | 9,400 | — | — |
| 2012-02-13 | $15.01 | $25.56 | 4,400 | — | — |
| 2012-02-10 | $14.75 | $25.11 | 200 | — | — |
| 2012-02-09 | $14.60 | $24.86 | 700 | — | — |
| 2012-02-08 | $14.65 | $24.94 | 200 | — | — |
| 2012-02-07 | $14.63 | $24.91 | 1,700 | — | — |
| 2012-02-06 | $14.50 | $24.69 | 1,800 | — | — |
| 2012-02-03 | $14.49 | $24.67 | 7,400 | — | — |
| 2012-02-02 | $14.43 | $24.57 | 2,400 | — | — |
| 2012-02-01 | $14.48 | $24.65 | 6,200 | — | — |
| 2012-01-31 | $14.50 | $24.69 | 3,500 | — | — |
| 2012-01-30 | $14.25 | $24.26 | 7,000 | — | — |
| 2012-01-27 | $14.14 | $24.08 | 1,900 | — | — |
| 2012-01-26 | $14.00 | $23.84 | 0 | — | — |
| 2012-01-25 | $14.00 | $23.84 | 900 | — | — |
| 2012-01-24 | $13.96 | $23.77 | 2,200 | — | — |
| 2012-01-23 | $13.79 | $23.48 | 2,800 | — | — |
| 2012-01-20 | $13.80 | $23.50 | 1,500 | — | — |
| 2012-01-19 | $13.97 | $23.79 | 400 | — | — |
| 2012-01-18 | $13.95 | $23.75 | 2,900 | — | — |
| 2012-01-17 | $13.95 | $23.75 | 3,200 | — | — |
| 2012-01-13 | $13.49 | $22.97 | 100 | — | — |
| 2012-01-12 | $13.59 | $23.14 | 1,400 | — | — |
| 2012-01-11 | $13.45 | $22.90 | 4,300 | — | — |
| 2012-01-10 | $13.52 | $23.02 | 2,500 | — | — |
| 2012-01-09 | $13.53 | $23.04 | 8,100 | — | — |
| 2012-01-06 | $13.50 | $22.99 | 2,300 | — | — |
| 2012-01-05 | $13.30 | $22.64 | 5,900 | — | — |
| 2012-01-04 | $13.59 | $23.14 | 1,300 | — | — |
| 2012-01-03 | $13.38 | $22.78 | 7,200 | — | — |