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
- 1987-05-19 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 | $19.74 | $19.74 | 52,400 | — | — |
| 2012-12-28 | $19.92 | $19.92 | 47,133 | — | — |
| 2012-12-27 | $19.62 | $19.62 | 48,183 | — | — |
| 2012-12-26 | $19.08 | $19.08 | 15,900 | — | — |
| 2012-12-24 | $18.48 | $18.48 | 26,850 | — | — |
| 2012-12-21 | $19.38 | $19.38 | 122,583 | — | — |
| 2012-12-20 | $19.44 | $19.44 | 153,283 | — | — |
| 2012-12-19 | $18.12 | $18.12 | 86,283 | — | — |
| 2012-12-18 | $17.76 | $17.76 | 97,650 | — | — |
| 2012-12-17 | $17.76 | $17.76 | 200,133 | — | — |
| 2012-12-14 | $17.52 | $17.52 | 67,933 | — | — |
| 2012-12-13 | $17.70 | $17.70 | 37,200 | — | — |
| 2012-12-12 | $17.58 | $17.58 | 51,000 | — | — |
| 2012-12-11 | $17.82 | $17.82 | 81,567 | — | — |
| 2012-12-10 | $17.28 | $17.28 | 47,717 | — | — |
| 2012-12-07 | $16.56 | $16.56 | 20,650 | — | — |
| 2012-12-06 | $16.44 | $16.44 | 34,100 | — | — |
| 2012-12-05 | $16.68 | $16.68 | 35,683 | — | — |
| 2012-12-04 | $16.32 | $16.32 | 43,333 | — | — |
| 2012-12-03 | $16.86 | $16.86 | 34,067 | — | — |
| 2012-11-30 | $16.50 | $16.50 | 91,267 | — | — |
| 2012-11-29 | $15.54 | $15.54 | 49,117 | — | — |
| 2012-11-28 | $16.32 | $16.32 | 59,250 | — | — |
| 2012-11-27 | $15.72 | $15.72 | 33,900 | — | — |
| 2012-11-26 | $15.24 | $15.24 | 22,400 | — | — |
| 2012-11-23 | $14.46 | $14.46 | 15,483 | — | — |
| 2012-11-21 | $13.92 | $13.92 | 57,100 | — | — |
| 2012-11-20 | $14.16 | $14.16 | 34,517 | — | — |
| 2012-11-19 | $14.70 | $14.70 | 14,000 | — | — |
| 2012-11-16 | $14.46 | $14.46 | 45,800 | — | — |
| 2012-11-15 | $14.16 | $14.16 | 44,533 | — | — |
| 2012-11-14 | $15.06 | $15.06 | 26,583 | — | — |
| 2012-11-13 | $15.36 | $15.36 | 24,133 | — | — |
| 2012-11-12 | $14.82 | $14.82 | 13,583 | — | — |
| 2012-11-09 | $15.30 | $15.30 | 25,417 | — | — |
| 2012-11-08 | $15.18 | $15.18 | 29,217 | — | — |
| 2012-11-07 | $15.54 | $15.54 | 26,500 | — | — |
| 2012-11-06 | $16.08 | $16.08 | 42,300 | — | — |
| 2012-11-05 | $16.02 | $16.02 | 53,817 | — | — |
| 2012-11-02 | $15.90 | $15.90 | 101,667 | — | — |
| 2012-11-01 | $13.80 | $13.80 | 63,917 | — | — |
| 2012-10-31 | $13.68 | $13.68 | 44,150 | — | — |
| 2012-10-26 | $14.46 | $14.46 | 40,533 | — | — |
| 2012-10-25 | $14.22 | $14.22 | 18,967 | — | — |
| 2012-10-24 | $14.58 | $14.58 | 17,450 | — | — |
| 2012-10-23 | $14.70 | $14.70 | 61,867 | — | — |
| 2012-10-22 | $14.58 | $14.58 | 51,133 | — | — |
| 2012-10-19 | $14.22 | $14.22 | 43,350 | — | — |
| 2012-10-18 | $13.98 | $13.98 | 34,517 | — | — |
| 2012-10-17 | $14.40 | $14.40 | 18,867 | — | — |
| 2012-10-16 | $14.40 | $14.40 | 35,767 | — | — |
| 2012-10-15 | $14.16 | $14.16 | 58,983 | — | — |
| 2012-10-12 | $14.10 | $14.10 | 8,200 | — | — |
| 2012-10-11 | $14.34 | $14.34 | 14,117 | — | — |
| 2012-10-10 | $13.80 | $13.80 | 15,517 | — | — |
| 2012-10-09 | $13.98 | $13.98 | 10,767 | — | — |
| 2012-10-08 | $13.92 | $13.92 | 14,083 | — | — |
| 2012-10-05 | $14.10 | $14.10 | 16,067 | — | — |
| 2012-10-04 | $13.80 | $13.80 | 24,633 | — | — |
| 2012-10-03 | $13.68 | $13.68 | 26,967 | — | — |
| 2012-10-02 | $14.22 | $14.22 | 17,483 | — | — |
| 2012-10-01 | $14.22 | $14.22 | 31,417 | — | — |
| 2012-09-28 | $14.28 | $14.28 | 39,533 | — | — |
| 2012-09-27 | $14.58 | $14.58 | 25,250 | — | — |
| 2012-09-26 | $14.88 | $14.88 | 26,333 | — | — |
| 2012-09-25 | $14.88 | $14.88 | 39,350 | — | — |
| 2012-09-24 | $14.46 | $14.46 | 41,783 | — | — |
| 2012-09-21 | $15.00 | $15.00 | 95,683 | — | — |
| 2012-09-20 | $15.12 | $15.12 | 20,883 | — | — |
| 2012-09-19 | $14.82 | $14.82 | 36,667 | — | — |
| 2012-09-18 | $14.94 | $14.94 | 23,983 | — | — |
| 2012-09-17 | $15.30 | $15.30 | 34,967 | — | — |
| 2012-09-14 | $15.42 | $15.42 | 57,283 | — | — |
| 2012-09-13 | $15.60 | $15.60 | 241,817 | — | — |
| 2012-09-12 | $14.10 | $14.10 | 30,783 | — | — |
| 2012-09-11 | $13.56 | $13.56 | 37,250 | — | — |
| 2012-09-10 | $13.38 | $13.38 | 52,100 | — | — |
| 2012-09-07 | $13.44 | $13.44 | 65,117 | — | — |
| 2012-09-06 | $13.74 | $13.74 | 59,383 | — | — |
| 2012-09-05 | $13.86 | $13.86 | 29,050 | — | — |
| 2012-09-04 | $13.62 | $13.62 | 17,150 | — | — |
| 2012-08-31 | $13.68 | $13.68 | 19,683 | — | — |
| 2012-08-30 | $13.20 | $13.20 | 36,083 | — | — |
| 2012-08-29 | $13.62 | $13.62 | 23,633 | — | — |
| 2012-08-28 | $13.92 | $13.92 | 13,183 | — | — |
| 2012-08-27 | $13.80 | $13.80 | 12,900 | — | — |
| 2012-08-24 | $14.10 | $14.10 | 12,017 | — | — |
| 2012-08-23 | $14.16 | $14.16 | 12,750 | — | — |
| 2012-08-22 | $14.76 | $14.76 | 16,183 | — | — |
| 2012-08-21 | $14.58 | $14.58 | 24,083 | — | — |
| 2012-08-20 | $14.94 | $14.94 | 21,633 | — | — |
| 2012-08-17 | $15.00 | $15.00 | 16,167 | — | — |
| 2012-08-16 | $14.82 | $14.82 | 52,067 | — | — |
| 2012-08-15 | $14.10 | $14.10 | 30,400 | — | — |
| 2012-08-14 | $13.92 | $13.92 | 15,217 | — | — |
| 2012-08-13 | $13.86 | $13.86 | 24,533 | — | — |
| 2012-08-10 | $13.56 | $13.56 | 5,933 | — | — |
| 2012-08-09 | $13.74 | $13.74 | 22,483 | — | — |
| 2012-08-08 | $13.62 | $13.62 | 133,100 | — | — |
| 2012-08-07 | $13.14 | $13.14 | 29,733 | — | — |
| 2012-08-06 | $12.90 | $12.90 | 73,517 | — | — |
| 2012-08-03 | $12.66 | $12.66 | 47,233 | — | — |
| 2012-08-02 | $12.66 | $12.66 | 19,167 | — | — |
| 2012-08-01 | $13.14 | $13.14 | 26,333 | — | — |
| 2012-07-31 | $13.56 | $13.56 | 25,950 | — | — |
| 2012-07-30 | $13.68 | $13.68 | 16,950 | — | — |
| 2012-07-27 | $13.32 | $13.32 | 59,300 | — | — |
| 2012-07-26 | $14.28 | $14.28 | 18,883 | — | — |
| 2012-07-25 | $14.40 | $14.40 | 19,633 | — | — |
| 2012-07-24 | $14.34 | $14.34 | 23,533 | — | — |
| 2012-07-23 | $14.70 | $14.70 | 39,533 | — | — |
| 2012-07-20 | $15.60 | $15.60 | 20,467 | — | — |
| 2012-07-19 | $15.78 | $15.78 | 11,650 | — | — |
| 2012-07-18 | $16.14 | $16.14 | 16,600 | — | — |
| 2012-07-17 | $16.08 | $16.08 | 10,967 | — | — |
| 2012-07-16 | $16.20 | $16.20 | 9,033 | — | — |
| 2012-07-13 | $16.26 | $16.26 | 18,817 | — | — |
| 2012-07-12 | $16.44 | $16.44 | 17,667 | — | — |
| 2012-07-11 | $16.38 | $16.38 | 15,683 | — | — |
| 2012-07-10 | $16.44 | $16.44 | 14,000 | — | — |
| 2012-07-09 | $16.68 | $16.68 | 15,533 | — | — |
| 2012-07-06 | $16.32 | $16.32 | 17,567 | — | — |
| 2012-07-05 | $16.62 | $16.62 | 25,567 | — | — |
| 2012-07-03 | $16.74 | $16.74 | 20,633 | — | — |
| 2012-07-02 | $16.80 | $16.80 | 29,333 | — | — |
| 2012-06-29 | $16.80 | $16.80 | 38,867 | — | — |
| 2012-06-28 | $16.38 | $16.38 | 29,700 | — | — |
| 2012-06-27 | $16.80 | $16.80 | 38,283 | — | — |
| 2012-06-26 | $16.62 | $16.62 | 36,100 | — | — |
| 2012-06-25 | $17.34 | $17.34 | 16,350 | — | — |
| 2012-06-22 | $17.52 | $17.52 | 78,417 | — | — |
| 2012-06-21 | $16.92 | $16.92 | 23,633 | — | — |
| 2012-06-20 | $17.16 | $17.16 | 20,333 | — | — |
| 2012-06-19 | $16.92 | $16.92 | 21,233 | — | — |
| 2012-06-18 | $16.80 | $16.80 | 27,150 | — | — |
| 2012-06-15 | $17.28 | $17.28 | 45,333 | — | — |
| 2012-06-14 | $16.74 | $16.74 | 22,417 | — | — |
| 2012-06-13 | $15.78 | $15.78 | 20,283 | — | — |
| 2012-06-12 | $16.32 | $16.32 | 22,350 | — | — |
| 2012-06-11 | $16.02 | $16.02 | 40,733 | — | — |
| 2012-06-08 | $16.08 | $16.08 | 66,983 | — | — |
| 2012-06-07 | $14.52 | $14.52 | 31,833 | — | — |
| 2012-06-06 | $15.06 | $15.06 | 22,800 | — | — |
| 2012-06-05 | $14.34 | $14.34 | 16,883 | — | — |
| 2012-06-04 | $14.70 | $14.70 | 13,900 | — | — |
| 2012-06-01 | $14.46 | $14.46 | 28,600 | — | — |
| 2012-05-31 | $15.54 | $15.54 | 39,517 | — | — |
| 2012-05-30 | $15.06 | $15.06 | 28,100 | — | — |
| 2012-05-29 | $15.12 | $15.12 | 10,383 | — | — |
| 2012-05-25 | $14.76 | $14.76 | 46,217 | — | — |
| 2012-05-24 | $15.06 | $15.06 | 9,517 | — | — |
| 2012-05-23 | $15.36 | $15.36 | 20,233 | — | — |
| 2012-05-22 | $15.00 | $15.00 | 17,117 | — | — |
| 2012-05-21 | $15.00 | $15.00 | 19,483 | — | — |
| 2012-05-18 | $14.52 | $14.52 | 23,333 | — | — |
| 2012-05-17 | $14.94 | $14.94 | 23,333 | — | — |
| 2012-05-16 | $15.48 | $15.48 | 14,333 | — | — |
| 2012-05-15 | $15.72 | $15.72 | 23,833 | — | — |
| 2012-05-14 | $15.96 | $15.96 | 25,500 | — | — |
| 2012-05-11 | $16.26 | $16.26 | 42,783 | — | — |
| 2012-05-10 | $16.62 | $16.62 | 15,333 | — | — |
| 2012-05-09 | $16.86 | $16.86 | 17,433 | — | — |
| 2012-05-08 | $16.80 | $16.80 | 42,567 | — | — |
| 2012-05-07 | $17.10 | $17.10 | 27,533 | — | — |
| 2012-05-04 | $16.68 | $16.68 | 42,467 | — | — |
| 2012-05-03 | $17.10 | $17.10 | 88,050 | — | — |
| 2012-05-02 | $15.78 | $15.78 | 52,750 | — | — |
| 2012-05-01 | $15.90 | $15.90 | 49,500 | — | — |
| 2012-04-30 | $15.30 | $15.30 | 27,083 | — | — |
| 2012-04-27 | $15.30 | $15.30 | 35,833 | — | — |
| 2012-04-26 | $15.66 | $15.66 | 10,367 | — | — |
| 2012-04-25 | $16.08 | $16.08 | 14,967 | — | — |
| 2012-04-24 | $15.36 | $15.36 | 19,800 | — | — |
| 2012-04-23 | $15.00 | $15.00 | 22,467 | — | — |
| 2012-04-20 | $14.88 | $14.88 | 34,717 | — | — |
| 2012-04-19 | $15.06 | $15.06 | 22,517 | — | — |
| 2012-04-18 | $15.06 | $15.06 | 20,600 | — | — |
| 2012-04-17 | $15.30 | $15.30 | 26,867 | — | — |
| 2012-04-16 | $15.30 | $15.30 | 11,600 | — | — |
| 2012-04-13 | $14.82 | $14.82 | 20,283 | — | — |
| 2012-04-12 | $15.66 | $15.66 | 14,717 | — | — |
| 2012-04-11 | $15.60 | $15.60 | 26,483 | — | — |
| 2012-04-10 | $15.54 | $15.54 | 39,233 | — | — |
| 2012-04-09 | $16.08 | $16.08 | 30,583 | — | — |
| 2012-04-05 | $16.32 | $16.32 | 25,533 | — | — |
| 2012-04-04 | $15.90 | $15.90 | 25,500 | — | — |
| 2012-04-03 | $16.62 | $16.62 | 32,133 | — | — |
| 2012-04-02 | $17.16 | $17.16 | 48,950 | — | — |
| 2012-03-30 | $16.92 | $16.92 | 36,233 | — | — |
| 2012-03-29 | $17.94 | $17.94 | 37,433 | — | — |
| 2012-03-28 | $17.82 | $17.82 | 19,617 | — | — |
| 2012-03-27 | $17.94 | $17.94 | 36,333 | — | — |
| 2012-03-26 | $18.30 | $18.30 | 28,833 | — | — |
| 2012-03-23 | $18.00 | $18.00 | 38,900 | — | — |
| 2012-03-22 | $17.16 | $17.16 | 19,417 | — | — |
| 2012-03-21 | $17.16 | $17.16 | 26,300 | — | — |
| 2012-03-20 | $17.40 | $17.40 | 27,483 | — | — |
| 2012-03-19 | $18.36 | $18.36 | 55,067 | — | — |
| 2012-03-16 | $17.82 | $17.82 | 123,117 | — | — |
| 2012-03-15 | $16.56 | $16.56 | 36,567 | — | — |
| 2012-03-14 | $16.62 | $16.62 | 33,467 | — | — |
| 2012-03-13 | $16.50 | $16.50 | 50,050 | — | — |
| 2012-03-12 | $16.26 | $16.26 | 19,817 | — | — |
| 2012-03-09 | $16.14 | $16.14 | 43,700 | — | — |
| 2012-03-08 | $14.94 | $14.94 | 22,033 | — | — |
| 2012-03-07 | $14.34 | $14.34 | 26,317 | — | — |
| 2012-03-06 | $14.34 | $14.34 | 65,333 | — | — |
| 2012-03-05 | $14.88 | $14.88 | 11,733 | — | — |
| 2012-03-02 | $14.40 | $14.40 | 42,083 | — | — |
| 2012-03-01 | $15.12 | $15.12 | 21,950 | — | — |
| 2012-02-29 | $15.78 | $15.78 | 87,867 | — | — |
| 2012-02-28 | $16.26 | $16.26 | 20,300 | — | — |
| 2012-02-27 | $15.90 | $15.90 | 132,983 | — | — |
| 2012-02-24 | $16.26 | $16.26 | 17,800 | — | — |
| 2012-02-23 | $16.26 | $16.26 | 25,433 | — | — |
| 2012-02-22 | $15.96 | $15.96 | 29,533 | — | — |
| 2012-02-21 | $16.02 | $16.02 | 143,467 | — | — |
| 2012-02-17 | $16.92 | $16.92 | 78,583 | — | — |
| 2012-02-16 | $16.20 | $16.20 | 71,633 | — | — |
| 2012-02-15 | $15.30 | $15.30 | 34,100 | — | — |
| 2012-02-14 | $15.12 | $15.12 | 42,750 | — | — |
| 2012-02-13 | $14.70 | $14.70 | 58,167 | — | — |
| 2012-02-10 | $14.10 | $14.10 | 31,233 | — | — |
| 2012-02-09 | $14.22 | $14.22 | 29,100 | — | — |
| 2012-02-08 | $14.52 | $14.52 | 39,400 | — | — |
| 2012-02-07 | $14.34 | $14.34 | 44,883 | — | — |
| 2012-02-06 | $14.46 | $14.46 | 30,150 | — | — |
| 2012-02-03 | $14.40 | $14.40 | 53,400 | — | — |
| 2012-02-02 | $13.74 | $13.74 | 201,817 | — | — |
| 2012-02-01 | $14.34 | $14.34 | 99,617 | — | — |
| 2012-01-31 | $13.32 | $13.32 | 61,850 | — | — |
| 2012-01-30 | $12.72 | $12.72 | 25,967 | — | — |
| 2012-01-27 | $12.78 | $12.78 | 14,717 | — | — |
| 2012-01-26 | $12.66 | $12.66 | 28,183 | — | — |
| 2012-01-25 | $13.38 | $13.38 | 24,967 | — | — |
| 2012-01-24 | $13.56 | $13.56 | 27,733 | — | — |
| 2012-01-23 | $13.20 | $13.20 | 25,817 | — | — |
| 2012-01-20 | $12.96 | $12.96 | 22,050 | — | — |
| 2012-01-19 | $13.44 | $13.44 | 32,850 | — | — |
| 2012-01-18 | $12.66 | $12.66 | 75,700 | — | — |
| 2012-01-17 | $11.94 | $11.94 | 42,383 | — | — |
| 2012-01-13 | $12.18 | $12.18 | 27,133 | — | — |
| 2012-01-12 | $12.30 | $12.30 | 47,217 | — | — |
| 2012-01-11 | $12.72 | $12.72 | 40,750 | — | — |
| 2012-01-10 | $12.12 | $12.12 | 67,783 | — | — |
| 2012-01-09 | $12.12 | $12.12 | 169,300 | — | — |
| 2012-01-06 | $10.62 | $10.62 | 26,867 | — | — |
| 2012-01-05 | $10.68 | $10.68 | 12,283 | — | — |
| 2012-01-04 | $10.80 | $10.80 | 18,867 | — | — |
| 2012-01-03 | $11.10 | $11.10 | 26,933 | — | — |