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
- 1990-06-27 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 | $16.62 | $16.62 | 232,100 | — | — |
| 2012-12-28 | $16.21 | $16.21 | 120,700 | — | — |
| 2012-12-27 | $16.41 | $16.41 | 127,400 | — | — |
| 2012-12-26 | $16.36 | $16.36 | 150,600 | — | — |
| 2012-12-24 | $16.26 | $16.26 | 69,700 | — | — |
| 2012-12-21 | $16.44 | $16.44 | 543,700 | — | — |
| 2012-12-20 | $16.46 | $16.46 | 323,100 | — | — |
| 2012-12-19 | $16.27 | $16.27 | 197,900 | — | — |
| 2012-12-18 | $16.31 | $16.31 | 304,000 | — | — |
| 2012-12-17 | $16.01 | $16.01 | 304,000 | — | — |
| 2012-12-14 | $15.60 | $15.60 | 162,600 | — | — |
| 2012-12-13 | $15.72 | $15.72 | 148,700 | — | — |
| 2012-12-12 | $15.78 | $15.78 | 147,500 | — | — |
| 2012-12-11 | $15.88 | $15.88 | 190,300 | — | — |
| 2012-12-10 | $15.77 | $15.77 | 234,100 | — | — |
| 2012-12-07 | $15.67 | $15.67 | 181,200 | — | — |
| 2012-12-06 | $15.55 | $15.55 | 141,500 | — | — |
| 2012-12-05 | $15.62 | $15.62 | 240,200 | — | — |
| 2012-12-04 | $15.40 | $15.40 | 242,300 | — | — |
| 2012-12-03 | $15.50 | $15.50 | 212,500 | — | — |
| 2012-11-30 | $15.54 | $15.54 | 402,700 | — | — |
| 2012-11-29 | $15.68 | $15.68 | 222,500 | — | — |
| 2012-11-28 | $15.49 | $15.49 | 231,300 | — | — |
| 2012-11-27 | $15.24 | $15.24 | 315,200 | — | — |
| 2012-11-26 | $15.28 | $15.28 | 280,300 | — | — |
| 2012-11-23 | $15.27 | $15.27 | 203,200 | — | — |
| 2012-11-21 | $15.23 | $15.23 | 352,900 | — | — |
| 2012-11-20 | $15.09 | $15.09 | 301,100 | — | — |
| 2012-11-19 | $15.13 | $15.13 | 289,500 | — | — |
| 2012-11-16 | $15.02 | $15.02 | 217,000 | — | — |
| 2012-11-15 | $14.82 | $14.82 | 191,400 | — | — |
| 2012-11-14 | $15.11 | $15.11 | 232,200 | — | — |
| 2012-11-13 | $15.03 | $15.03 | 112,400 | — | — |
| 2012-11-12 | $15.04 | $15.04 | 129,400 | — | — |
| 2012-11-09 | $15.15 | $15.15 | 150,300 | — | — |
| 2012-11-08 | $14.90 | $14.90 | 198,300 | — | — |
| 2012-11-07 | $14.95 | $14.95 | 253,500 | — | — |
| 2012-11-06 | $15.52 | $15.52 | 129,100 | — | — |
| 2012-11-05 | $15.16 | $15.16 | 310,400 | — | — |
| 2012-11-02 | $14.65 | $14.65 | 262,700 | — | — |
| 2012-11-01 | $15.01 | $15.01 | 245,700 | — | — |
| 2012-10-31 | $14.82 | $14.82 | 288,700 | — | — |
| 2012-10-26 | $14.50 | $14.50 | 214,500 | — | — |
| 2012-10-25 | $14.51 | $14.51 | 612,200 | — | — |
| 2012-10-24 | $15.30 | $15.30 | 254,200 | — | — |
| 2012-10-23 | $15.46 | $15.46 | 255,800 | — | — |
| 2012-10-22 | $15.38 | $15.38 | 186,500 | — | — |
| 2012-10-19 | $15.32 | $15.32 | 207,500 | — | — |
| 2012-10-18 | $15.83 | $15.83 | 236,900 | — | — |
| 2012-10-17 | $16.08 | $16.08 | 344,300 | — | — |
| 2012-10-16 | $15.71 | $15.71 | 167,800 | — | — |
| 2012-10-15 | $15.44 | $15.44 | 137,400 | — | — |
| 2012-10-12 | $15.19 | $15.19 | 152,200 | — | — |
| 2012-10-11 | $15.40 | $15.40 | 103,000 | — | — |
| 2012-10-10 | $15.26 | $15.26 | 162,200 | — | — |
| 2012-10-09 | $15.05 | $15.05 | 243,900 | — | — |
| 2012-10-08 | $15.46 | $15.46 | 141,500 | — | — |
| 2012-10-05 | $15.66 | $15.66 | 136,200 | — | — |
| 2012-10-04 | $15.52 | $15.52 | 155,400 | — | — |
| 2012-10-03 | $15.46 | $15.46 | 177,800 | — | — |
| 2012-10-02 | $15.57 | $15.57 | 174,600 | — | — |
| 2012-10-01 | $15.43 | $15.43 | 251,000 | — | — |
| 2012-09-28 | $15.27 | $15.27 | 246,300 | — | — |
| 2012-09-27 | $15.61 | $15.61 | 297,200 | — | — |
| 2012-09-26 | $15.05 | $15.05 | 588,500 | — | — |
| 2012-09-25 | $15.87 | $15.87 | 348,200 | — | — |
| 2012-09-24 | $16.18 | $16.18 | 297,700 | — | — |
| 2012-09-21 | $16.23 | $16.23 | 531,100 | — | — |
| 2012-09-20 | $16.22 | $16.22 | 249,700 | — | — |
| 2012-09-19 | $16.55 | $16.55 | 212,200 | — | — |
| 2012-09-18 | $16.72 | $16.72 | 235,700 | — | — |
| 2012-09-17 | $16.64 | $16.64 | 144,100 | — | — |
| 2012-09-14 | $16.87 | $16.87 | 233,200 | — | — |
| 2012-09-13 | $16.47 | $16.47 | 348,000 | — | — |
| 2012-09-12 | $16.46 | $16.46 | 133,900 | — | — |
| 2012-09-11 | $16.20 | $16.20 | 452,900 | — | — |
| 2012-09-10 | $16.12 | $16.12 | 398,700 | — | — |
| 2012-09-07 | $16.57 | $16.57 | 100,800 | — | — |
| 2012-09-06 | $16.55 | $16.55 | 167,700 | — | — |
| 2012-09-05 | $15.93 | $15.93 | 187,300 | — | — |
| 2012-09-04 | $16.14 | $16.14 | 157,300 | — | — |
| 2012-08-31 | $16.05 | $16.05 | 147,000 | — | — |
| 2012-08-30 | $15.96 | $15.96 | 83,100 | — | — |
| 2012-08-29 | $16.31 | $16.31 | 127,300 | — | — |
| 2012-08-28 | $16.20 | $16.20 | 130,700 | — | — |
| 2012-08-27 | $16.34 | $16.34 | 170,800 | — | — |
| 2012-08-24 | $16.30 | $16.30 | 143,600 | — | — |
| 2012-08-23 | $16.15 | $16.15 | 131,200 | — | — |
| 2012-08-22 | $16.27 | $16.27 | 171,800 | — | — |
| 2012-08-21 | $16.23 | $16.23 | 323,000 | — | — |
| 2012-08-20 | $16.65 | $16.65 | 147,200 | — | — |
| 2012-08-17 | $16.73 | $16.73 | 166,600 | — | — |
| 2012-08-16 | $16.49 | $16.49 | 167,400 | — | — |
| 2012-08-15 | $16.28 | $16.28 | 169,100 | — | — |
| 2012-08-14 | $16.28 | $16.28 | 316,100 | — | — |
| 2012-08-13 | $16.25 | $16.25 | 176,900 | — | — |
| 2012-08-10 | $16.32 | $16.32 | 184,100 | — | — |
| 2012-08-09 | $15.98 | $15.98 | 268,000 | — | — |
| 2012-08-08 | $16.11 | $16.11 | 234,000 | — | — |
| 2012-08-07 | $15.87 | $15.87 | 332,200 | — | — |
| 2012-08-06 | $15.63 | $15.63 | 302,800 | — | — |
| 2012-08-03 | $15.52 | $15.52 | 253,900 | — | — |
| 2012-08-02 | $15.01 | $15.01 | 299,000 | — | — |
| 2012-08-01 | $15.18 | $15.18 | 441,100 | — | — |
| 2012-07-31 | $15.76 | $15.76 | 401,700 | — | — |
| 2012-07-30 | $15.57 | $15.57 | 357,400 | — | — |
| 2012-07-27 | $16.03 | $16.03 | 416,400 | — | — |
| 2012-07-26 | $15.09 | $15.09 | 581,500 | — | — |
| 2012-07-25 | $13.89 | $13.89 | 423,900 | — | — |
| 2012-07-24 | $13.65 | $13.65 | 453,300 | — | — |
| 2012-07-23 | $13.58 | $13.58 | 284,800 | — | — |
| 2012-07-20 | $13.77 | $13.77 | 505,400 | — | — |
| 2012-07-19 | $13.76 | $13.76 | 283,300 | — | — |
| 2012-07-18 | $13.49 | $13.49 | 274,800 | — | — |
| 2012-07-17 | $13.06 | $13.06 | 343,800 | — | — |
| 2012-07-16 | $13.01 | $13.01 | 256,100 | — | — |
| 2012-07-13 | $13.23 | $13.23 | 419,200 | — | — |
| 2012-07-12 | $13.43 | $13.43 | 551,800 | — | — |
| 2012-07-11 | $13.55 | $13.55 | 216,000 | — | — |
| 2012-07-10 | $13.67 | $13.67 | 314,500 | — | — |
| 2012-07-09 | $13.62 | $13.62 | 373,500 | — | — |
| 2012-07-06 | $13.55 | $13.55 | 235,800 | — | — |
| 2012-07-05 | $14.01 | $14.01 | 190,900 | — | — |
| 2012-07-03 | $14.04 | $14.04 | 180,600 | — | — |
| 2012-07-02 | $13.80 | $13.80 | 279,300 | — | — |
| 2012-06-29 | $13.95 | $13.95 | 352,100 | — | — |
| 2012-06-28 | $13.48 | $13.48 | 224,700 | — | — |
| 2012-06-27 | $13.61 | $13.61 | 314,100 | — | — |
| 2012-06-26 | $13.25 | $13.25 | 238,900 | — | — |
| 2012-06-25 | $13.14 | $13.14 | 221,900 | — | — |
| 2012-06-22 | $13.43 | $13.43 | 366,400 | — | — |
| 2012-06-21 | $13.34 | $13.34 | 224,100 | — | — |
| 2012-06-20 | $14.02 | $14.02 | 367,700 | — | — |
| 2012-06-19 | $13.99 | $13.99 | 291,600 | — | — |
| 2012-06-18 | $14.11 | $14.11 | 204,400 | — | — |
| 2012-06-15 | $14.21 | $14.21 | 541,700 | — | — |
| 2012-06-14 | $13.73 | $13.73 | 247,100 | — | — |
| 2012-06-13 | $13.45 | $13.45 | 517,600 | — | — |
| 2012-06-12 | $13.80 | $13.80 | 197,900 | — | — |
| 2012-06-11 | $13.53 | $13.53 | 251,500 | — | — |
| 2012-06-08 | $13.89 | $13.89 | 214,600 | — | — |
| 2012-06-07 | $13.78 | $13.78 | 371,800 | — | — |
| 2012-06-06 | $13.88 | $13.88 | 551,200 | — | — |
| 2012-06-05 | $13.24 | $13.24 | 172,600 | — | — |
| 2012-06-04 | $13.00 | $13.00 | 287,500 | — | — |
| 2012-06-01 | $12.80 | $12.80 | 521,200 | — | — |
| 2012-05-31 | $13.54 | $13.54 | 352,600 | — | — |
| 2012-05-30 | $13.54 | $13.54 | 397,700 | — | — |
| 2012-05-29 | $14.02 | $14.02 | 240,400 | — | — |
| 2012-05-25 | $13.61 | $13.61 | 268,800 | — | — |
| 2012-05-24 | $13.70 | $13.70 | 252,300 | — | — |
| 2012-05-23 | $13.93 | $13.93 | 266,000 | — | — |
| 2012-05-22 | $13.82 | $13.82 | 202,000 | — | — |
| 2012-05-21 | $14.12 | $14.12 | 198,900 | — | — |
| 2012-05-18 | $13.77 | $13.77 | 311,000 | — | — |
| 2012-05-17 | $14.10 | $14.10 | 347,900 | — | — |
| 2012-05-16 | $14.25 | $14.25 | 289,600 | — | — |
| 2012-05-15 | $14.33 | $14.33 | 210,000 | — | — |
| 2012-05-14 | $14.25 | $14.25 | 353,400 | — | — |
| 2012-05-11 | $14.44 | $14.44 | 302,000 | — | — |
| 2012-05-10 | $14.44 | $14.44 | 333,700 | — | — |
| 2012-05-09 | $14.78 | $14.78 | 356,200 | — | — |
| 2012-05-08 | $14.84 | $14.84 | 384,700 | — | — |
| 2012-05-07 | $14.78 | $14.78 | 330,700 | — | — |
| 2012-05-04 | $14.91 | $14.91 | 451,400 | — | — |
| 2012-05-03 | $15.40 | $15.40 | 353,600 | — | — |
| 2012-05-02 | $15.94 | $15.94 | 430,500 | — | — |
| 2012-05-01 | $15.93 | $15.93 | 498,500 | — | — |
| 2012-04-30 | $15.88 | $15.88 | 324,500 | — | — |
| 2012-04-27 | $16.13 | $16.13 | 332,800 | — | — |
| 2012-04-26 | $15.91 | $15.91 | 421,300 | — | — |
| 2012-04-25 | $15.12 | $15.12 | 277,800 | — | — |
| 2012-04-24 | $14.79 | $14.79 | 250,300 | — | — |
| 2012-04-23 | $14.64 | $14.64 | 284,700 | — | — |
| 2012-04-20 | $15.15 | $15.15 | 231,000 | — | — |
| 2012-04-19 | $15.01 | $15.01 | 342,500 | — | — |
| 2012-04-18 | $15.20 | $15.20 | 254,100 | — | — |
| 2012-04-17 | $15.62 | $15.62 | 216,800 | — | — |
| 2012-04-16 | $15.28 | $15.28 | 278,200 | — | — |
| 2012-04-13 | $15.10 | $15.10 | 218,300 | — | — |
| 2012-04-12 | $15.54 | $15.54 | 306,600 | — | — |
| 2012-04-11 | $15.28 | $15.28 | 411,500 | — | — |
| 2012-04-10 | $14.75 | $14.75 | 392,500 | — | — |
| 2012-04-09 | $15.31 | $15.31 | 508,000 | — | — |
| 2012-04-05 | $16.09 | $16.09 | 186,700 | — | — |
| 2012-04-04 | $16.10 | $16.10 | 320,000 | — | — |
| 2012-04-03 | $16.67 | $16.67 | 265,400 | — | — |
| 2012-04-02 | $16.94 | $16.94 | 372,500 | — | — |
| 2012-03-30 | $16.49 | $16.49 | 228,000 | — | — |
| 2012-03-29 | $16.65 | $16.65 | 140,800 | — | — |
| 2012-03-28 | $16.61 | $16.61 | 128,600 | — | — |
| 2012-03-27 | $16.82 | $16.82 | 206,300 | — | — |
| 2012-03-26 | $16.86 | $16.86 | 332,200 | — | — |
| 2012-03-23 | $16.58 | $16.58 | 302,200 | — | — |
| 2012-03-22 | $16.44 | $16.44 | 206,700 | — | — |
| 2012-03-21 | $16.72 | $16.72 | 178,300 | — | — |
| 2012-03-20 | $16.65 | $16.65 | 191,700 | — | — |
| 2012-03-19 | $16.88 | $16.88 | 296,000 | — | — |
| 2012-03-16 | $16.79 | $16.79 | 276,500 | — | — |
| 2012-03-15 | $17.01 | $17.01 | 244,100 | — | — |
| 2012-03-14 | $16.89 | $16.89 | 196,400 | — | — |
| 2012-03-13 | $17.05 | $17.05 | 398,300 | — | — |
| 2012-03-12 | $16.75 | $16.75 | 167,000 | — | — |
| 2012-03-09 | $16.70 | $16.70 | 318,300 | — | — |
| 2012-03-08 | $16.47 | $16.47 | 221,200 | — | — |
| 2012-03-07 | $16.18 | $16.18 | 178,900 | — | — |
| 2012-03-06 | $16.03 | $16.03 | 348,000 | — | — |
| 2012-03-05 | $16.54 | $16.54 | 359,800 | — | — |
| 2012-03-02 | $16.47 | $16.47 | 373,500 | — | — |
| 2012-03-01 | $16.90 | $16.90 | 464,000 | — | — |
| 2012-02-29 | $16.42 | $16.42 | 471,400 | — | — |
| 2012-02-28 | $16.91 | $16.91 | 332,000 | — | — |
| 2012-02-27 | $17.21 | $17.21 | 506,700 | — | — |
| 2012-02-24 | $17.10 | $17.10 | 432,400 | — | — |
| 2012-02-23 | $17.30 | $17.30 | 355,400 | — | — |
| 2012-02-22 | $17.17 | $17.17 | 214,000 | — | — |
| 2012-02-21 | $17.59 | $17.59 | 218,800 | — | — |
| 2012-02-17 | $17.69 | $17.69 | 175,700 | — | — |
| 2012-02-16 | $17.76 | $17.76 | 292,700 | — | — |
| 2012-02-15 | $17.34 | $17.34 | 318,500 | — | — |
| 2012-02-14 | $17.59 | $17.59 | 230,600 | — | — |
| 2012-02-13 | $17.65 | $17.65 | 226,700 | — | — |
| 2012-02-10 | $17.36 | $17.36 | 386,800 | — | — |
| 2012-02-09 | $17.53 | $17.53 | 533,800 | — | — |
| 2012-02-08 | $17.65 | $17.65 | 346,600 | — | — |
| 2012-02-07 | $17.69 | $17.69 | 352,300 | — | — |
| 2012-02-06 | $17.74 | $17.74 | 466,900 | — | — |
| 2012-02-03 | $17.98 | $17.98 | 975,800 | — | — |
| 2012-02-02 | $17.99 | $17.99 | 410,700 | — | — |
| 2012-02-01 | $17.89 | $17.89 | 587,600 | — | — |
| 2012-01-31 | $17.20 | $17.20 | 376,600 | — | — |
| 2012-01-30 | $17.11 | $17.11 | 382,300 | — | — |
| 2012-01-27 | $17.25 | $17.25 | 292,100 | — | — |
| 2012-01-26 | $17.17 | $17.17 | 288,200 | — | — |
| 2012-01-25 | $17.00 | $17.00 | 356,300 | — | — |
| 2012-01-24 | $17.00 | $17.00 | 292,200 | — | — |
| 2012-01-23 | $17.04 | $17.04 | 187,300 | — | — |
| 2012-01-20 | $17.01 | $17.01 | 313,200 | — | — |
| 2012-01-19 | $16.41 | $16.41 | 504,100 | — | — |
| 2012-01-18 | $16.34 | $16.34 | 312,100 | — | — |
| 2012-01-17 | $15.73 | $15.73 | 316,300 | — | — |
| 2012-01-13 | $15.51 | $15.51 | 242,400 | — | — |
| 2012-01-12 | $15.84 | $15.84 | 350,800 | — | — |
| 2012-01-11 | $15.36 | $15.36 | 379,700 | — | — |
| 2012-01-10 | $15.16 | $15.16 | 572,300 | — | — |
| 2012-01-09 | $14.82 | $14.82 | 357,800 | — | — |
| 2012-01-06 | $14.41 | $14.41 | 256,000 | — | — |
| 2012-01-05 | $14.34 | $14.34 | 231,100 | — | — |
| 2012-01-04 | $13.93 | $13.93 | 204,200 | — | — |
| 2012-01-03 | $13.99 | $13.99 | 419,500 | — | — |