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
- 1973-05-03 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 | $18.37 | $36.81 | 39,166 | — | — |
| 2012-12-28 | $18.27 | $36.61 | 56,238 | — | — |
| 2012-12-27 | $18.45 | $36.96 | 73,645 | — | — |
| 2012-12-26 | $18.17 | $36.40 | 91,387 | — | — |
| 2012-12-24 | $18.18 | $36.43 | 16,738 | — | — |
| 2012-12-21 | $18.14 | $36.34 | 88,039 | — | — |
| 2012-12-20 | $18.36 | $36.78 | 41,844 | — | — |
| 2012-12-19 | $18.21 | $36.49 | 62,598 | — | — |
| 2012-12-18 | $18.30 | $36.66 | 31,132 | — | — |
| 2012-12-17 | $18.14 | $36.34 | 96,073 | — | — |
| 2012-12-14 | $18.15 | $36.37 | 154,655 | — | — |
| 2012-12-13 | $18.32 | $36.70 | 32,471 | — | — |
| 2012-12-12 | $18.46 | $36.98 | 23,767 | — | — |
| 2012-12-11 | $18.95 | $37.98 | 28,119 | — | — |
| 2012-12-10 | $19.00 | $38.07 | 49,208 | — | — |
| 2012-12-07 | $19.89 | $37.46 | 62,598 | — | — |
| 2012-12-06 | $19.89 | $37.46 | 40,505 | — | — |
| 2012-12-05 | $19.91 | $37.49 | 50,547 | — | — |
| 2012-12-04 | $20.00 | $37.67 | 50,213 | — | — |
| 2012-12-03 | $20.13 | $37.92 | 35,484 | — | — |
| 2012-11-30 | $20.22 | $37.93 | 65,946 | — | — |
| 2012-11-29 | $20.30 | $38.08 | 103,103 | — | — |
| 2012-11-28 | $19.90 | $37.34 | 67,954 | — | — |
| 2012-11-27 | $19.80 | $37.15 | 67,285 | — | — |
| 2012-11-26 | $19.38 | $36.36 | 42,848 | — | — |
| 2012-11-23 | $19.42 | $36.43 | 2,343 | — | — |
| 2012-11-21 | $19.16 | $35.95 | 38,496 | — | — |
| 2012-11-20 | $19.18 | $35.97 | 15,064 | — | — |
| 2012-11-19 | $18.95 | $35.56 | 11,716 | — | — |
| 2012-11-16 | $18.62 | $34.93 | 22,094 | — | — |
| 2012-11-15 | $18.45 | $34.61 | 12,721 | — | — |
| 2012-11-14 | $18.24 | $34.22 | 15,733 | — | — |
| 2012-11-13 | $18.46 | $34.62 | 8,369 | — | — |
| 2012-11-12 | $18.16 | $34.07 | 56,238 | — | — |
| 2012-11-09 | $18.39 | $34.50 | 50,882 | — | — |
| 2012-11-08 | $18.52 | $34.75 | 33,475 | — | — |
| 2012-11-07 | $18.40 | $34.53 | 23,098 | — | — |
| 2012-11-06 | $18.57 | $34.84 | 3,682 | — | — |
| 2012-11-05 | $18.52 | $34.74 | 5,356 | — | — |
| 2012-11-02 | $18.57 | $34.83 | 43,183 | — | — |
| 2012-11-01 | $18.49 | $34.69 | 13,055 | — | — |
| 2012-10-31 | $18.28 | $34.29 | 13,390 | — | — |
| 2012-10-26 | $18.17 | $34.09 | 2,678 | — | — |
| 2012-10-25 | $18.28 | $34.30 | 4,017 | — | — |
| 2012-10-24 | $18.14 | $34.03 | 21,089 | — | — |
| 2012-10-23 | $18.21 | $34.16 | 9,373 | — | — |
| 2012-10-22 | $18.46 | $34.63 | 14,060 | — | — |
| 2012-10-19 | $18.45 | $34.61 | 20,085 | — | — |
| 2012-10-18 | $18.91 | $35.48 | 6,695 | — | — |
| 2012-10-17 | $19.30 | $36.21 | 24,437 | — | — |
| 2012-10-16 | $19.26 | $36.13 | 11,716 | — | — |
| 2012-10-15 | $19.15 | $35.92 | 66,281 | — | — |
| 2012-10-12 | $18.90 | $35.45 | 54,899 | — | — |
| 2012-10-11 | $18.86 | $35.39 | 10,712 | — | — |
| 2012-10-10 | $18.76 | $35.20 | 13,390 | — | — |
| 2012-10-09 | $19.23 | $36.07 | 6,360 | — | — |
| 2012-10-08 | $19.23 | $36.07 | 1,674 | — | — |
| 2012-10-05 | $19.28 | $36.18 | 13,390 | — | — |
| 2012-10-04 | $19.29 | $36.20 | 29,458 | — | — |
| 2012-10-03 | $19.46 | $36.51 | 15,064 | — | — |
| 2012-10-02 | $19.06 | $35.76 | 12,386 | — | — |
| 2012-10-01 | $18.97 | $35.59 | 112,811 | — | — |
| 2012-09-28 | $18.67 | $35.03 | 108,794 | — | — |
| 2012-09-27 | $18.64 | $34.97 | 18,411 | — | — |
| 2012-09-26 | $18.43 | $34.58 | 24,772 | — | — |
| 2012-09-25 | $18.49 | $34.69 | 39,501 | — | — |
| 2012-09-24 | $18.35 | $34.43 | 28,789 | — | — |
| 2012-09-21 | $18.14 | $34.02 | 83,688 | — | — |
| 2012-09-20 | $18.55 | $34.80 | 7,699 | — | — |
| 2012-09-19 | $18.63 | $34.95 | 23,433 | — | — |
| 2012-09-18 | $18.64 | $34.97 | 13,390 | — | — |
| 2012-09-17 | $18.32 | $34.38 | 9,373 | — | — |
| 2012-09-14 | $18.46 | $34.64 | 16,738 | — | — |
| 2012-09-13 | $18.64 | $34.97 | 5,021 | — | — |
| 2012-09-12 | $18.54 | $34.78 | 16,403 | — | — |
| 2012-09-11 | $18.88 | $35.41 | 14,729 | — | — |
| 2012-09-10 | $19.22 | $36.06 | 35,484 | — | — |
| 2012-09-07 | $19.24 | $36.10 | 15,733 | — | — |
| 2012-09-06 | $19.28 | $36.18 | 33,140 | — | — |
| 2012-09-05 | $18.74 | $35.16 | 15,399 | — | — |
| 2012-09-04 | $18.78 | $35.11 | 15,399 | — | — |
| 2012-08-31 | $18.48 | $34.55 | 11,716 | — | — |
| 2012-08-30 | $18.40 | $34.40 | 9,373 | — | — |
| 2012-08-29 | $18.54 | $34.65 | 9,708 | — | — |
| 2012-08-28 | $18.09 | $33.80 | 8,369 | — | — |
| 2012-08-27 | $18.13 | $33.89 | 4,352 | — | — |
| 2012-08-24 | $18.01 | $33.67 | 4,687 | — | — |
| 2012-08-23 | $17.82 | $33.31 | 11,047 | — | — |
| 2012-08-22 | $17.95 | $33.56 | 44,522 | — | — |
| 2012-08-21 | $17.83 | $33.32 | 13,390 | — | — |
| 2012-08-20 | $17.93 | $33.51 | 18,411 | — | — |
| 2012-08-17 | $17.87 | $33.40 | 29,458 | — | — |
| 2012-08-16 | $17.87 | $33.41 | 16,403 | — | — |
| 2012-08-15 | $17.87 | $33.41 | 25,106 | — | — |
| 2012-08-14 | $17.74 | $33.16 | 39,835 | — | — |
| 2012-08-13 | $17.72 | $33.13 | 20,085 | — | — |
| 2012-08-10 | $17.84 | $33.34 | 13,055 | — | — |
| 2012-08-09 | $17.74 | $33.16 | 14,060 | — | — |
| 2012-08-08 | $17.86 | $33.38 | 11,047 | — | — |
| 2012-08-07 | $18.02 | $33.69 | 2,009 | — | — |
| 2012-08-06 | $18.02 | $33.69 | 23,098 | — | — |
| 2012-08-03 | $18.21 | $34.03 | 5,523 | — | — |
| 2012-08-02 | $17.88 | $33.42 | 38,162 | — | — |
| 2012-08-01 | $18.12 | $33.87 | 49,208 | — | — |
| 2012-07-31 | $18.12 | $33.87 | 15,064 | — | — |
| 2012-07-30 | $18.32 | $34.25 | 4,519 | — | — |
| 2012-07-27 | $18.34 | $34.28 | 13,055 | — | — |
| 2012-07-26 | $18.12 | $33.87 | 7,532 | — | — |
| 2012-07-25 | $17.81 | $33.29 | 21,591 | — | — |
| 2012-07-24 | $17.89 | $33.44 | 8,034 | — | — |
| 2012-07-23 | $18.07 | $33.78 | 10,043 | — | — |
| 2012-07-20 | $18.38 | $34.36 | 9,540 | — | — |
| 2012-07-19 | $18.65 | $34.87 | 8,536 | — | — |
| 2012-07-18 | $18.77 | $35.08 | 11,549 | — | — |
| 2012-07-17 | $18.68 | $34.91 | 502 | — | — |
| 2012-07-16 | $18.54 | $34.66 | 17,072 | — | — |
| 2012-07-13 | $18.74 | $35.04 | 22,094 | — | — |
| 2012-07-12 | $18.58 | $34.72 | 19,081 | — | — |
| 2012-07-11 | $18.15 | $33.93 | 45,693 | — | — |
| 2012-07-10 | $18.16 | $33.94 | 44,187 | — | — |
| 2012-07-09 | $18.19 | $34.00 | 27,115 | — | — |
| 2012-07-06 | $18.32 | $34.25 | 51,217 | — | — |
| 2012-07-05 | $18.55 | $34.67 | 10,545 | — | — |
| 2012-07-03 | $18.66 | $34.88 | 12,553 | — | — |
| 2012-07-02 | $18.83 | $35.20 | 36,655 | — | — |
| 2012-06-29 | $18.92 | $35.36 | 23,098 | — | — |
| 2012-06-28 | $18.38 | $34.35 | 16,068 | — | — |
| 2012-06-27 | $18.31 | $34.22 | 12,553 | — | — |
| 2012-06-26 | $18.64 | $34.84 | 39,668 | — | — |
| 2012-06-25 | $18.02 | $33.68 | 15,566 | — | — |
| 2012-06-22 | $18.15 | $33.93 | 21,591 | — | — |
| 2012-06-21 | $18.03 | $33.69 | 5,021 | — | — |
| 2012-06-20 | $18.03 | $33.71 | 2,009 | — | — |
| 2012-06-19 | $18.12 | $33.87 | 22,596 | — | — |
| 2012-06-18 | $17.94 | $33.54 | 23,600 | — | — |
| 2012-06-15 | $17.66 | $33.02 | 56,238 | — | — |
| 2012-06-14 | $17.61 | $32.92 | 26,111 | — | — |
| 2012-06-13 | $17.24 | $32.23 | 4,017 | — | — |
| 2012-06-12 | $17.22 | $32.19 | 14,562 | — | — |
| 2012-06-11 | $17.02 | $31.80 | 19,081 | — | — |
| 2012-06-08 | $17.29 | $32.31 | 10,545 | — | — |
| 2012-06-07 | $17.25 | $32.25 | 15,566 | — | — |
| 2012-06-06 | $17.31 | $32.36 | 29,123 | — | — |
| 2012-06-05 | $16.53 | $30.90 | 17,574 | — | — |
| 2012-06-04 | $16.35 | $30.56 | 25,608 | — | — |
| 2012-06-01 | $16.36 | $30.45 | 28,119 | — | — |
| 2012-05-31 | $16.96 | $31.56 | 10,545 | — | — |
| 2012-05-30 | $17.02 | $31.67 | 19,081 | — | — |
| 2012-05-29 | $17.13 | $31.88 | 6,528 | — | — |
| 2012-05-25 | $16.99 | $31.62 | 12,553 | — | — |
| 2012-05-24 | $16.96 | $31.56 | 2,009 | — | — |
| 2012-05-23 | $16.72 | $31.12 | 4,519 | — | — |
| 2012-05-22 | $16.77 | $31.21 | 7,532 | — | — |
| 2012-05-21 | $16.71 | $31.10 | 10,545 | — | — |
| 2012-05-18 | $16.78 | $31.23 | 21,591 | — | — |
| 2012-05-17 | $16.88 | $31.41 | 22,596 | — | — |
| 2012-05-16 | $17.16 | $31.94 | 9,540 | — | — |
| 2012-05-15 | $17.08 | $31.79 | 55,234 | — | — |
| 2012-05-14 | $16.74 | $31.15 | 3,013 | — | — |
| 2012-05-11 | $16.84 | $31.34 | 37,659 | — | — |
| 2012-05-10 | $16.82 | $31.31 | 15,064 | — | — |
| 2012-05-09 | $16.69 | $31.05 | 22,094 | — | — |
| 2012-05-08 | $16.82 | $31.31 | 9,540 | — | — |
| 2012-05-07 | $16.86 | $31.38 | 2,009 | — | — |
| 2012-05-04 | $16.82 | $31.31 | 3,515 | — | — |
| 2012-05-03 | $16.94 | $31.52 | 60,255 | — | — |
| 2012-05-02 | $17.10 | $31.82 | 14,562 | — | — |
| 2012-05-01 | $16.83 | $31.32 | 62,766 | — | — |
| 2012-04-30 | $16.85 | $31.35 | 18,077 | — | — |
| 2012-04-27 | $16.76 | $31.20 | 20,587 | — | — |
| 2012-04-26 | $16.90 | $31.45 | 23,600 | — | — |
| 2012-04-25 | $16.72 | $31.12 | 32,136 | — | — |
| 2012-04-24 | $16.48 | $30.67 | 13,055 | — | — |
| 2012-04-23 | $16.31 | $30.35 | 19,583 | — | — |
| 2012-04-20 | $16.46 | $30.64 | 6,528 | — | — |
| 2012-04-19 | $16.28 | $30.30 | 15,064 | — | — |
| 2012-04-18 | $16.19 | $30.13 | 13,055 | — | — |
| 2012-04-17 | $16.28 | $30.30 | 8,034 | — | — |
| 2012-04-16 | $16.22 | $30.19 | 38,664 | — | — |
| 2012-04-13 | $16.12 | $30.00 | 11,549 | — | — |
| 2012-04-12 | $16.14 | $30.04 | 9,540 | — | — |
| 2012-04-11 | $16.11 | $29.98 | 42,681 | — | — |
| 2012-04-10 | $16.00 | $29.78 | 16,068 | — | — |
| 2012-04-09 | $16.14 | $30.04 | 11,047 | — | — |
| 2012-04-05 | $16.29 | $30.31 | 8,536 | — | — |
| 2012-04-04 | $16.43 | $30.58 | 27,617 | — | — |
| 2012-04-03 | $16.27 | $30.29 | 21,089 | — | — |
| 2012-04-02 | $16.42 | $30.56 | 46,196 | — | — |
| 2012-03-30 | $16.26 | $30.27 | 16,068 | — | — |
| 2012-03-29 | $16.09 | $29.94 | 2,511 | — | — |
| 2012-03-28 | $16.08 | $29.93 | 37,659 | — | — |
| 2012-03-27 | $16.18 | $30.12 | 0 | — | — |
| 2012-03-26 | $16.18 | $30.12 | 26,111 | — | — |
| 2012-03-23 | $15.84 | $29.49 | 9,540 | — | — |
| 2012-03-22 | $15.71 | $29.24 | 12,553 | — | — |
| 2012-03-21 | $15.62 | $29.08 | 5,021 | — | — |
| 2012-03-20 | $15.50 | $28.84 | 8,034 | — | — |
| 2012-03-19 | $15.54 | $28.92 | 14,060 | — | — |
| 2012-03-16 | $15.54 | $28.93 | 7,030 | — | — |
| 2012-03-15 | $15.44 | $28.74 | 24,102 | — | — |
| 2012-03-14 | $15.59 | $29.02 | 20,085 | — | — |
| 2012-03-13 | $15.81 | $29.43 | 25,106 | — | — |
| 2012-03-12 | $15.56 | $28.96 | 2,009 | — | — |
| 2012-03-09 | $15.43 | $28.72 | 16,570 | — | — |
| 2012-03-08 | $15.42 | $28.70 | 18,579 | — | — |
| 2012-03-07 | $15.46 | $28.77 | 12,553 | — | — |
| 2012-03-06 | $15.55 | $28.94 | 5,523 | — | — |
| 2012-03-05 | $15.64 | $29.12 | 26,613 | — | — |
| 2012-03-02 | $15.68 | $29.17 | 27,115 | — | — |
| 2012-03-01 | $15.86 | $29.52 | 16,068 | — | — |
| 2012-02-29 | $15.83 | $29.33 | 6,026 | — | — |
| 2012-02-28 | $15.75 | $29.19 | 2,511 | — | — |
| 2012-02-27 | $15.72 | $29.13 | 36,153 | — | — |
| 2012-02-24 | $15.62 | $28.95 | 16,068 | — | — |
| 2012-02-23 | $15.59 | $28.89 | 39,166 | — | — |
| 2012-02-22 | $15.61 | $28.93 | 25,608 | — | — |
| 2012-02-21 | $15.63 | $28.97 | 23,600 | — | — |
| 2012-02-17 | $15.77 | $29.22 | 49,710 | — | — |
| 2012-02-16 | $15.88 | $29.43 | 21,089 | — | — |
| 2012-02-15 | $15.89 | $29.45 | 8,034 | — | — |
| 2012-02-14 | $16.00 | $29.65 | 3,013 | — | — |
| 2012-02-13 | $16.00 | $29.65 | 6,026 | — | — |
| 2012-02-10 | $15.91 | $29.48 | 10,043 | — | — |
| 2012-02-09 | $16.10 | $29.84 | 8,536 | — | — |
| 2012-02-08 | $16.07 | $29.77 | 3,013 | — | — |
| 2012-02-07 | $16.16 | $29.95 | 37,659 | — | — |
| 2012-02-06 | $16.23 | $30.08 | 11,549 | — | — |
| 2012-02-03 | $16.33 | $30.26 | 50,715 | — | — |
| 2012-02-02 | $16.18 | $29.98 | 12,553 | — | — |
| 2012-02-01 | $16.10 | $29.82 | 12,553 | — | — |
| 2012-01-31 | $15.82 | $29.32 | 35,651 | — | — |
| 2012-01-30 | $15.68 | $29.05 | 24,604 | — | — |
| 2012-01-27 | $15.93 | $29.52 | 8,034 | — | — |
| 2012-01-26 | $16.05 | $29.74 | 16,068 | — | — |
| 2012-01-25 | $15.85 | $29.37 | 11,047 | — | — |
| 2012-01-24 | $15.97 | $29.60 | 9,540 | — | — |
| 2012-01-23 | $15.96 | $29.58 | 22,596 | — | — |
| 2012-01-20 | $16.01 | $29.67 | 5,021 | — | — |
| 2012-01-19 | $15.90 | $29.47 | 3,515 | — | — |
| 2012-01-18 | $15.73 | $29.15 | 10,545 | — | — |
| 2012-01-17 | $15.68 | $29.06 | 11,549 | — | — |
| 2012-01-13 | $15.43 | $28.58 | 16,068 | — | — |
| 2012-01-12 | $15.41 | $28.56 | 26,613 | — | — |
| 2012-01-11 | $15.69 | $29.07 | 24,604 | — | — |
| 2012-01-10 | $15.76 | $29.19 | 20,085 | — | — |
| 2012-01-09 | $15.37 | $28.48 | 3,013 | — | — |
| 2012-01-06 | $15.26 | $28.28 | 8,536 | — | — |
| 2012-01-05 | $15.41 | $28.56 | 2,009 | — | — |
| 2012-01-04 | $15.63 | $28.96 | 36,655 | — | — |
| 2012-01-03 | $15.77 | $29.23 | 66,281 | — | — |