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
- 2006-06-12 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 | $19.80 | $19.80 | 10,550 | — | — |
| 2012-12-28 | $19.80 | $19.80 | 9,475 | — | — |
| 2012-12-27 | $20.16 | $20.16 | 7,250 | — | — |
| 2012-12-26 | $20.40 | $20.40 | 4,975 | — | — |
| 2012-12-24 | $20.52 | $20.52 | 4,117 | — | — |
| 2012-12-21 | $20.88 | $20.88 | 22,108 | — | — |
| 2012-12-20 | $21.36 | $21.36 | 10,358 | — | — |
| 2012-12-19 | $21.36 | $21.36 | 7,875 | — | — |
| 2012-12-18 | $21.60 | $21.60 | 12,283 | — | — |
| 2012-12-17 | $22.08 | $22.08 | 21,217 | — | — |
| 2012-12-14 | $22.08 | $22.08 | 11,017 | — | — |
| 2012-12-13 | $22.20 | $22.20 | 6,608 | — | — |
| 2012-12-12 | $22.44 | $22.44 | 7,900 | — | — |
| 2012-12-11 | $22.08 | $22.08 | 14,500 | — | — |
| 2012-12-10 | $21.00 | $21.00 | 8,533 | — | — |
| 2012-12-07 | $20.40 | $20.40 | 13,167 | — | — |
| 2012-12-06 | $20.52 | $20.52 | 7,208 | — | — |
| 2012-12-05 | $21.00 | $21.00 | 9,217 | — | — |
| 2012-12-04 | $20.88 | $20.88 | 12,417 | — | — |
| 2012-12-03 | $23.28 | $23.28 | 60,208 | — | — |
| 2012-11-30 | $20.52 | $20.52 | 75,867 | — | — |
| 2012-11-29 | $18.72 | $18.72 | 17,550 | — | — |
| 2012-11-28 | $18.12 | $18.12 | 14,117 | — | — |
| 2012-11-27 | $18.72 | $18.72 | 10,733 | — | — |
| 2012-11-26 | $18.84 | $18.84 | 13,725 | — | — |
| 2012-11-23 | $18.72 | $18.72 | 2,600 | — | — |
| 2012-11-21 | $18.60 | $18.60 | 16,308 | — | — |
| 2012-11-20 | $18.48 | $18.48 | 9,150 | — | — |
| 2012-11-19 | $18.84 | $18.84 | 43,108 | — | — |
| 2012-11-16 | $18.24 | $18.24 | 16,425 | — | — |
| 2012-11-15 | $17.28 | $17.28 | 60,008 | — | — |
| 2012-11-14 | $18.12 | $18.12 | 23,550 | — | — |
| 2012-11-13 | $19.44 | $19.44 | 3,700 | — | — |
| 2012-11-12 | $19.32 | $19.32 | 8,642 | — | — |
| 2012-11-09 | $19.68 | $19.68 | 11,350 | — | — |
| 2012-11-08 | $19.20 | $19.20 | 19,833 | — | — |
| 2012-11-07 | $19.80 | $19.80 | 17,492 | — | — |
| 2012-11-06 | $20.28 | $20.28 | 9,267 | — | — |
| 2012-11-05 | $20.16 | $20.16 | 5,917 | — | — |
| 2012-11-02 | $19.92 | $19.92 | 11,000 | — | — |
| 2012-11-01 | $20.52 | $20.52 | 19,958 | — | — |
| 2012-10-31 | $20.64 | $20.64 | 12,558 | — | — |
| 2012-10-26 | $20.28 | $20.28 | 19,658 | — | — |
| 2012-10-25 | $20.52 | $20.52 | 6,758 | — | — |
| 2012-10-24 | $20.40 | $20.40 | 10,625 | — | — |
| 2012-10-23 | $20.16 | $20.16 | 32,033 | — | — |
| 2012-10-22 | $20.52 | $20.52 | 11,875 | — | — |
| 2012-10-19 | $21.00 | $21.00 | 15,458 | — | — |
| 2012-10-18 | $21.48 | $21.48 | 2,742 | — | — |
| 2012-10-17 | $21.48 | $21.48 | 6,400 | — | — |
| 2012-10-16 | $21.84 | $21.84 | 9,067 | — | — |
| 2012-10-15 | $21.24 | $21.24 | 3,850 | — | — |
| 2012-10-12 | $21.00 | $21.00 | 3,425 | — | — |
| 2012-10-11 | $21.12 | $21.12 | 7,142 | — | — |
| 2012-10-10 | $21.36 | $21.36 | 28,250 | — | — |
| 2012-10-09 | $20.64 | $20.64 | 23,517 | — | — |
| 2012-10-08 | $21.00 | $21.00 | 4,133 | — | — |
| 2012-10-05 | $21.48 | $21.48 | 11,967 | — | — |
| 2012-10-04 | $21.72 | $21.72 | 8,675 | — | — |
| 2012-10-03 | $21.36 | $21.36 | 9,975 | — | — |
| 2012-10-02 | $21.00 | $21.00 | 28,550 | — | — |
| 2012-10-01 | $19.80 | $19.80 | 33,092 | — | — |
| 2012-09-28 | $19.80 | $19.80 | 17,550 | — | — |
| 2012-09-27 | $20.40 | $20.40 | 27,192 | — | — |
| 2012-09-26 | $20.04 | $20.04 | 20,875 | — | — |
| 2012-09-25 | $19.68 | $19.68 | 14,358 | — | — |
| 2012-09-24 | $19.68 | $19.68 | 10,892 | — | — |
| 2012-09-21 | $20.04 | $20.04 | 29,925 | — | — |
| 2012-09-20 | $20.04 | $20.04 | 10,350 | — | — |
| 2012-09-19 | $19.92 | $19.92 | 27,225 | — | — |
| 2012-09-18 | $20.88 | $20.88 | 6,742 | — | — |
| 2012-09-17 | $20.88 | $20.88 | 8,625 | — | — |
| 2012-09-14 | $21.00 | $21.00 | 20,833 | — | — |
| 2012-09-13 | $21.00 | $21.00 | 11,067 | — | — |
| 2012-09-12 | $20.64 | $20.64 | 3,642 | — | — |
| 2012-09-11 | $20.52 | $20.52 | 5,400 | — | — |
| 2012-09-10 | $20.64 | $20.64 | 7,625 | — | — |
| 2012-09-07 | $20.88 | $20.88 | 11,400 | — | — |
| 2012-09-06 | $20.40 | $20.40 | 10,825 | — | — |
| 2012-09-05 | $19.68 | $19.68 | 10,333 | — | — |
| 2012-09-04 | $19.80 | $19.80 | 5,033 | — | — |
| 2012-08-31 | $19.92 | $19.92 | 4,900 | — | — |
| 2012-08-30 | $19.68 | $19.68 | 2,000 | — | — |
| 2012-08-29 | $19.80 | $19.80 | 3,617 | — | — |
| 2012-08-28 | $19.68 | $19.68 | 7,442 | — | — |
| 2012-08-27 | $19.80 | $19.80 | 6,550 | — | — |
| 2012-08-24 | $20.40 | $20.40 | 11,683 | — | — |
| 2012-08-23 | $19.68 | $19.68 | 2,292 | — | — |
| 2012-08-22 | $19.56 | $19.56 | 8,175 | — | — |
| 2012-08-21 | $20.04 | $20.04 | 7,592 | — | — |
| 2012-08-20 | $20.28 | $20.28 | 12,408 | — | — |
| 2012-08-17 | $19.80 | $19.80 | 21,617 | — | — |
| 2012-08-16 | $20.76 | $20.76 | 8,000 | — | — |
| 2012-08-15 | $20.52 | $20.52 | 8,767 | — | — |
| 2012-08-14 | $20.04 | $20.04 | 13,517 | — | — |
| 2012-08-13 | $19.80 | $19.80 | 19,700 | — | — |
| 2012-08-10 | $18.84 | $18.84 | 8,858 | — | — |
| 2012-08-09 | $18.96 | $18.96 | 36,808 | — | — |
| 2012-08-08 | $18.36 | $18.36 | 11,483 | — | — |
| 2012-08-07 | $19.44 | $19.44 | 9,383 | — | — |
| 2012-08-06 | $19.80 | $19.80 | 9,025 | — | — |
| 2012-08-03 | $20.40 | $20.40 | 5,192 | — | — |
| 2012-08-02 | $20.04 | $20.04 | 5,525 | — | — |
| 2012-08-01 | $20.28 | $20.28 | 13,667 | — | — |
| 2012-07-31 | $21.12 | $21.12 | 10,200 | — | — |
| 2012-07-30 | $20.76 | $20.76 | 2,217 | — | — |
| 2012-07-27 | $21.48 | $21.48 | 17,558 | — | — |
| 2012-07-26 | $20.64 | $20.64 | 3,733 | — | — |
| 2012-07-25 | $20.28 | $20.28 | 10,275 | — | — |
| 2012-07-24 | $19.80 | $19.80 | 10,825 | — | — |
| 2012-07-23 | $19.80 | $19.80 | 7,075 | — | — |
| 2012-07-20 | $20.16 | $20.16 | 10,508 | — | — |
| 2012-07-19 | $20.64 | $20.64 | 3,450 | — | — |
| 2012-07-18 | $21.24 | $21.24 | 6,508 | — | — |
| 2012-07-17 | $20.88 | $20.88 | 7,150 | — | — |
| 2012-07-16 | $21.36 | $21.36 | 1,750 | — | — |
| 2012-07-13 | $21.60 | $21.60 | 6,808 | — | — |
| 2012-07-12 | $21.48 | $21.48 | 9,733 | — | — |
| 2012-07-11 | $21.12 | $21.12 | 8,383 | — | — |
| 2012-07-10 | $21.72 | $21.72 | 9,325 | — | — |
| 2012-07-09 | $21.60 | $21.60 | 2,442 | — | — |
| 2012-07-06 | $21.48 | $21.48 | 5,217 | — | — |
| 2012-07-05 | $21.84 | $21.84 | 3,100 | — | — |
| 2012-07-03 | $22.08 | $22.08 | 4,217 | — | — |
| 2012-07-02 | $22.20 | $22.20 | 14,075 | — | — |
| 2012-06-29 | $22.08 | $22.08 | 17,242 | — | — |
| 2012-06-28 | $21.24 | $21.24 | 3,917 | — | — |
| 2012-06-27 | $21.84 | $21.84 | 4,500 | — | — |
| 2012-06-26 | $22.08 | $22.08 | 5,683 | — | — |
| 2012-06-25 | $20.64 | $20.64 | 3,675 | — | — |
| 2012-06-22 | $21.24 | $21.24 | 32,442 | — | — |
| 2012-06-21 | $20.40 | $20.40 | 8,342 | — | — |
| 2012-06-20 | $20.40 | $20.40 | 8,008 | — | — |
| 2012-06-19 | $20.16 | $20.16 | 18,800 | — | — |
| 2012-06-18 | $20.04 | $20.04 | 7,967 | — | — |
| 2012-06-15 | $20.16 | $20.16 | 15,733 | — | — |
| 2012-06-14 | $20.16 | $20.16 | 6,425 | — | — |
| 2012-06-13 | $20.04 | $20.04 | 7,958 | — | — |
| 2012-06-12 | $19.68 | $19.68 | 6,392 | — | — |
| 2012-06-11 | $19.32 | $19.32 | 10,392 | — | — |
| 2012-06-08 | $20.16 | $20.16 | 14,867 | — | — |
| 2012-06-07 | $20.16 | $20.16 | 8,958 | — | — |
| 2012-06-06 | $20.16 | $20.16 | 10,100 | — | — |
| 2012-06-05 | $19.56 | $19.56 | 22,092 | — | — |
| 2012-06-04 | $19.92 | $19.92 | 15,583 | — | — |
| 2012-06-01 | $18.96 | $18.96 | 27,350 | — | — |
| 2012-05-31 | $19.80 | $19.80 | 6,450 | — | — |
| 2012-05-30 | $19.92 | $19.92 | 12,700 | — | — |
| 2012-05-29 | $19.80 | $19.80 | 9,942 | — | — |
| 2012-05-25 | $19.80 | $19.80 | 13,517 | — | — |
| 2012-05-24 | $19.68 | $19.68 | 12,800 | — | — |
| 2012-05-23 | $19.20 | $19.20 | 37,500 | — | — |
| 2012-05-22 | $19.08 | $19.08 | 39,600 | — | — |
| 2012-05-21 | $19.44 | $19.44 | 39,800 | — | — |
| 2012-05-18 | $19.80 | $19.80 | 25,808 | — | — |
| 2012-05-17 | $20.16 | $20.16 | 27,842 | — | — |
| 2012-05-16 | $21.24 | $21.24 | 15,750 | — | — |
| 2012-05-15 | $21.24 | $21.24 | 13,583 | — | — |
| 2012-05-14 | $22.32 | $22.32 | 16,000 | — | — |
| 2012-05-11 | $23.04 | $23.04 | 20,542 | — | — |
| 2012-05-10 | $23.28 | $23.28 | 11,500 | — | — |
| 2012-05-09 | $24.00 | $24.00 | 29,242 | — | — |
| 2012-05-08 | $25.80 | $25.80 | 8,300 | — | — |
| 2012-05-07 | $25.92 | $25.92 | 3,400 | — | — |
| 2012-05-04 | $25.68 | $25.68 | 11,792 | — | — |
| 2012-05-03 | $26.16 | $26.16 | 10,967 | — | — |
| 2012-05-02 | $26.04 | $26.04 | 16,500 | — | — |
| 2012-05-01 | $25.32 | $25.32 | 10,833 | — | — |
| 2012-04-30 | $26.16 | $26.16 | 6,725 | — | — |
| 2012-04-27 | $27.00 | $27.00 | 7,500 | — | — |
| 2012-04-26 | $27.72 | $27.72 | 11,442 | — | — |
| 2012-04-25 | $27.84 | $27.84 | 21,150 | — | — |
| 2012-04-24 | $27.48 | $27.48 | 6,517 | — | — |
| 2012-04-23 | $25.92 | $25.92 | 9,100 | — | — |
| 2012-04-20 | $26.28 | $26.28 | 10,867 | — | — |
| 2012-04-19 | $25.44 | $25.44 | 5,817 | — | — |
| 2012-04-18 | $25.92 | $25.92 | 6,875 | — | — |
| 2012-04-17 | $27.00 | $27.00 | 21,067 | — | — |
| 2012-04-16 | $26.40 | $26.40 | 2,908 | — | — |
| 2012-04-13 | $26.64 | $26.64 | 13,550 | — | — |
| 2012-04-12 | $26.76 | $26.76 | 18,200 | — | — |
| 2012-04-11 | $26.88 | $26.88 | 12,842 | — | — |
| 2012-04-10 | $25.68 | $25.68 | 19,958 | — | — |
| 2012-04-09 | $25.68 | $25.68 | 10,433 | — | — |
| 2012-04-05 | $27.00 | $27.00 | 15,042 | — | — |
| 2012-04-04 | $27.60 | $27.60 | 26,292 | — | — |
| 2012-04-03 | $28.56 | $28.56 | 15,067 | — | — |
| 2012-04-02 | $28.80 | $28.80 | 25,450 | — | — |
| 2012-03-30 | $28.44 | $28.44 | 20,858 | — | — |
| 2012-03-29 | $28.44 | $28.44 | 13,992 | — | — |
| 2012-03-28 | $28.08 | $28.08 | 33,608 | — | — |
| 2012-03-27 | $27.48 | $27.48 | 23,317 | — | — |
| 2012-03-26 | $26.52 | $26.52 | 20,775 | — | — |
| 2012-03-23 | $26.40 | $26.40 | 12,742 | — | — |
| 2012-03-22 | $25.44 | $25.44 | 12,825 | — | — |
| 2012-03-21 | $25.20 | $25.20 | 8,267 | — | — |
| 2012-03-20 | $25.80 | $25.80 | 17,758 | — | — |
| 2012-03-19 | $26.04 | $26.04 | 32,083 | — | — |
| 2012-03-16 | $25.56 | $25.56 | 25,025 | — | — |
| 2012-03-15 | $24.96 | $24.96 | 26,408 | — | — |
| 2012-03-14 | $24.72 | $24.72 | 11,058 | — | — |
| 2012-03-13 | $25.08 | $25.08 | 23,458 | — | — |
| 2012-03-12 | $24.96 | $24.96 | 8,067 | — | — |
| 2012-03-09 | $24.84 | $24.84 | 19,333 | — | — |
| 2012-03-08 | $24.00 | $24.00 | 11,533 | — | — |
| 2012-03-07 | $23.16 | $23.16 | 12,292 | — | — |
| 2012-03-06 | $22.20 | $22.20 | 13,508 | — | — |
| 2012-03-05 | $22.32 | $22.32 | 8,983 | — | — |
| 2012-03-02 | $22.32 | $22.32 | 56,225 | — | — |
| 2012-03-01 | $23.40 | $23.40 | 9,592 | — | — |
| 2012-02-29 | $22.56 | $22.56 | 26,592 | — | — |
| 2012-02-28 | $24.00 | $24.00 | 6,300 | — | — |
| 2012-02-27 | $23.52 | $23.52 | 5,500 | — | — |
| 2012-02-24 | $24.60 | $24.60 | 10,417 | — | — |
| 2012-02-23 | $23.28 | $23.28 | 11,050 | — | — |
| 2012-02-22 | $22.80 | $22.80 | 12,125 | — | — |
| 2012-02-21 | $23.76 | $23.76 | 8,725 | — | — |
| 2012-02-17 | $24.60 | $24.60 | 18,425 | — | — |
| 2012-02-16 | $24.12 | $24.12 | 8,717 | — | — |
| 2012-02-15 | $22.92 | $22.92 | 7,092 | — | — |
| 2012-02-14 | $23.88 | $23.88 | 13,983 | — | — |
| 2012-02-13 | $24.24 | $24.24 | 18,825 | — | — |
| 2012-02-10 | $23.76 | $23.76 | 14,025 | — | — |
| 2012-02-09 | $24.00 | $24.00 | 23,483 | — | — |
| 2012-02-08 | $25.56 | $25.56 | 26,267 | — | — |
| 2012-02-07 | $25.92 | $25.92 | 40,233 | — | — |
| 2012-02-06 | $23.28 | $23.28 | 36,300 | — | — |
| 2012-02-03 | $23.52 | $23.52 | 21,267 | — | — |
| 2012-02-02 | $22.20 | $22.20 | 13,125 | — | — |
| 2012-02-01 | $22.08 | $22.08 | 14,842 | — | — |
| 2012-01-31 | $21.12 | $21.12 | 10,608 | — | — |
| 2012-01-30 | $21.72 | $21.72 | 5,658 | — | — |
| 2012-01-27 | $22.20 | $22.20 | 11,150 | — | — |
| 2012-01-26 | $21.60 | $21.60 | 8,492 | — | — |
| 2012-01-25 | $22.20 | $22.20 | 19,708 | — | — |
| 2012-01-24 | $22.08 | $22.08 | 6,500 | — | — |
| 2012-01-23 | $21.96 | $21.96 | 8,425 | — | — |
| 2012-01-20 | $21.96 | $21.96 | 12,675 | — | — |
| 2012-01-19 | $22.56 | $22.56 | 7,267 | — | — |
| 2012-01-18 | $22.20 | $22.20 | 9,450 | — | — |
| 2012-01-17 | $22.20 | $22.20 | 53,308 | — | — |
| 2012-01-13 | $22.80 | $22.80 | 9,167 | — | — |
| 2012-01-12 | $23.04 | $23.04 | 13,392 | — | — |
| 2012-01-11 | $23.04 | $23.04 | 8,217 | — | — |
| 2012-01-10 | $21.72 | $21.72 | 16,450 | — | — |
| 2012-01-09 | $21.00 | $21.00 | 18,642 | — | — |
| 2012-01-06 | $20.76 | $20.76 | 17,350 | — | — |
| 2012-01-05 | $20.64 | $20.64 | 13,425 | — | — |
| 2012-01-04 | $20.76 | $20.76 | 17,792 | — | — |
| 2012-01-03 | $21.84 | $21.84 | 11,308 | — | — |