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
- 2010-08-02 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 | $18.74 | $18.80 | 1,058,705 | — | — |
| 2012-12-28 | $18.02 | $18.08 | 375,083 | — | — |
| 2012-12-27 | $18.35 | $18.41 | 585,902 | — | — |
| 2012-12-26 | $18.18 | $18.24 | 363,480 | — | — |
| 2012-12-24 | $18.32 | $18.38 | 313,292 | — | — |
| 2012-12-21 | $18.36 | $18.42 | 629,519 | — | — |
| 2012-12-20 | $18.59 | $18.65 | 603,796 | — | — |
| 2012-12-19 | $18.48 | $18.55 | 803,431 | — | — |
| 2012-12-18 | $18.56 | $18.63 | 1,107,775 | — | — |
| 2012-12-17 | $18.23 | $18.29 | 696,344 | — | — |
| 2012-12-14 | $18.03 | $18.09 | 422,615 | — | — |
| 2012-12-13 | $18.18 | $18.24 | 693,128 | — | — |
| 2012-12-12 | $18.13 | $18.19 | 687,536 | — | — |
| 2012-12-11 | $18.16 | $18.22 | 758,834 | — | — |
| 2012-12-10 | $18.25 | $18.31 | 707,388 | — | — |
| 2012-12-07 | $17.90 | $17.96 | 917,927 | — | — |
| 2012-12-06 | $17.89 | $17.95 | 1,196,548 | — | — |
| 2012-12-05 | $17.55 | $17.61 | 979,858 | — | — |
| 2012-12-04 | $17.55 | $17.61 | 1,078,138 | — | — |
| 2012-12-03 | $17.62 | $17.68 | 634,412 | — | — |
| 2012-11-30 | $18.02 | $18.08 | 879,062 | — | — |
| 2012-11-29 | $17.89 | $17.95 | 583,525 | — | — |
| 2012-11-28 | $17.71 | $17.77 | 906,743 | — | — |
| 2012-11-27 | $17.72 | $17.78 | 831,950 | — | — |
| 2012-11-26 | $17.68 | $17.74 | 797,279 | — | — |
| 2012-11-23 | $17.59 | $17.65 | 444,844 | — | — |
| 2012-11-21 | $17.45 | $17.51 | 1,208,431 | — | — |
| 2012-11-20 | $17.21 | $17.27 | 1,554,856 | — | — |
| 2012-11-19 | $16.84 | $16.90 | 959,308 | — | — |
| 2012-11-16 | $16.87 | $16.93 | 1,066,115 | — | — |
| 2012-11-15 | $16.87 | $16.93 | 1,708,216 | — | — |
| 2012-11-14 | $16.96 | $16.96 | 1,654,813 | — | — |
| 2012-11-13 | $16.96 | $16.96 | 1,441,757 | — | — |
| 2012-11-12 | $17.22 | $17.22 | 1,625,734 | — | — |
| 2012-11-09 | $16.72 | $16.72 | 1,794,473 | — | — |
| 2012-11-08 | $16.70 | $16.70 | 4,169,675 | — | — |
| 2012-11-07 | $18.78 | $18.78 | 767,362 | — | — |
| 2012-11-06 | $18.78 | $18.78 | 1,396,882 | — | — |
| 2012-11-05 | $18.56 | $18.56 | 930,788 | — | — |
| 2012-11-02 | $18.53 | $18.53 | 389,902 | — | — |
| 2012-11-01 | $18.66 | $18.66 | 575,557 | — | — |
| 2012-10-31 | $18.43 | $18.43 | 1,144,123 | — | — |
| 2012-10-26 | $17.85 | $17.85 | 1,099,527 | — | — |
| 2012-10-25 | $17.90 | $17.90 | 707,388 | — | — |
| 2012-10-24 | $17.90 | $17.90 | 1,149,995 | — | — |
| 2012-10-23 | $18.00 | $18.00 | 935,262 | — | — |
| 2012-10-22 | $18.21 | $18.21 | 1,299,860 | — | — |
| 2012-10-19 | $18.46 | $18.46 | 723,745 | — | — |
| 2012-10-18 | $18.80 | $18.80 | 507,474 | — | — |
| 2012-10-17 | $18.83 | $18.83 | 815,034 | — | — |
| 2012-10-16 | $19.07 | $19.07 | 986,429 | — | — |
| 2012-10-15 | $18.99 | $18.99 | 514,464 | — | — |
| 2012-10-12 | $19.09 | $19.09 | 1,038,574 | — | — |
| 2012-10-11 | $19.10 | $19.10 | 860,888 | — | — |
| 2012-10-10 | $18.71 | $18.71 | 967,556 | — | — |
| 2012-10-09 | $18.73 | $18.73 | 1,027,111 | — | — |
| 2012-10-08 | $18.44 | $18.44 | 367,534 | — | — |
| 2012-10-05 | $18.31 | $18.31 | 350,059 | — | — |
| 2012-10-04 | $18.25 | $18.25 | 521,035 | — | — |
| 2012-10-03 | $18.23 | $18.23 | 436,316 | — | — |
| 2012-10-02 | $18.28 | $18.28 | 1,493,483 | — | — |
| 2012-10-01 | $18.16 | $18.16 | 654,124 | — | — |
| 2012-09-28 | $18.22 | $18.22 | 505,796 | — | — |
| 2012-09-27 | $18.23 | $18.23 | 646,994 | — | — |
| 2012-09-26 | $18.25 | $18.25 | 639,026 | — | — |
| 2012-09-25 | $18.37 | $18.37 | 637,488 | — | — |
| 2012-09-24 | $18.41 | $18.41 | 492,935 | — | — |
| 2012-09-21 | $18.51 | $18.51 | 526,627 | — | — |
| 2012-09-20 | $18.60 | $18.60 | 377,600 | — | — |
| 2012-09-19 | $18.77 | $18.77 | 648,113 | — | — |
| 2012-09-18 | $18.53 | $18.53 | 431,143 | — | — |
| 2012-09-17 | $18.48 | $18.48 | 543,542 | — | — |
| 2012-09-14 | $18.78 | $18.78 | 473,503 | — | — |
| 2012-09-13 | $18.35 | $18.35 | 562,975 | — | — |
| 2012-09-12 | $18.35 | $18.35 | 354,533 | — | — |
| 2012-09-11 | $18.03 | $18.03 | 381,654 | — | — |
| 2012-09-10 | $17.92 | $17.92 | 392,139 | — | — |
| 2012-09-07 | $18.08 | $18.08 | 388,364 | — | — |
| 2012-09-06 | $18.00 | $18.00 | 402,624 | — | — |
| 2012-09-05 | $17.67 | $17.67 | 666,846 | — | — |
| 2012-09-04 | $17.51 | $17.51 | 641,123 | — | — |
| 2012-08-31 | $17.65 | $17.65 | 414,787 | — | — |
| 2012-08-30 | $17.47 | $17.47 | 391,300 | — | — |
| 2012-08-29 | $17.63 | $17.63 | 401,086 | — | — |
| 2012-08-28 | $17.58 | $17.58 | 462,458 | — | — |
| 2012-08-27 | $17.65 | $17.65 | 444,145 | — | — |
| 2012-08-24 | $17.79 | $17.79 | 675,374 | — | — |
| 2012-08-23 | $18.17 | $18.17 | 752,683 | — | — |
| 2012-08-22 | $18.38 | $18.38 | 622,390 | — | — |
| 2012-08-21 | $18.17 | $18.17 | 1,745,683 | — | — |
| 2012-08-20 | $19.13 | $19.13 | 285,751 | — | — |
| 2012-08-17 | $19.31 | $19.31 | 411,571 | — | — |
| 2012-08-16 | $19.24 | $19.24 | 332,305 | — | — |
| 2012-08-15 | $19.03 | $19.03 | 321,820 | — | — |
| 2012-08-14 | $18.91 | $18.91 | 607,151 | — | — |
| 2012-08-13 | $18.68 | $18.68 | 529,842 | — | — |
| 2012-08-10 | $18.43 | $18.43 | 503,560 | — | — |
| 2012-08-09 | $18.68 | $18.68 | 554,726 | — | — |
| 2012-08-08 | $18.78 | $18.78 | 696,064 | — | — |
| 2012-08-07 | $18.74 | $18.74 | 646,156 | — | — |
| 2012-08-06 | $18.35 | $18.35 | 747,930 | — | — |
| 2012-08-03 | $18.31 | $18.31 | 569,685 | — | — |
| 2012-08-02 | $17.60 | $17.60 | 243,392 | — | — |
| 2012-08-01 | $17.85 | $17.85 | 299,312 | — | — |
| 2012-07-31 | $17.95 | $17.95 | 434,079 | — | — |
| 2012-07-30 | $17.98 | $17.98 | 486,224 | — | — |
| 2012-07-27 | $17.73 | $17.73 | 301,828 | — | — |
| 2012-07-26 | $17.47 | $17.47 | 194,741 | — | — |
| 2012-07-25 | $17.15 | $17.15 | 445,822 | — | — |
| 2012-07-24 | $17.26 | $17.26 | 397,591 | — | — |
| 2012-07-23 | $17.80 | $17.80 | 367,674 | — | — |
| 2012-07-20 | $17.85 | $17.85 | 594,290 | — | — |
| 2012-07-19 | $17.96 | $17.96 | 437,015 | — | — |
| 2012-07-18 | $18.10 | $18.10 | 724,304 | — | — |
| 2012-07-17 | $17.58 | $17.58 | 308,958 | — | — |
| 2012-07-16 | $17.70 | $17.70 | 245,768 | — | — |
| 2012-07-13 | $17.75 | $17.75 | 457,006 | — | — |
| 2012-07-12 | $17.37 | $17.37 | 499,645 | — | — |
| 2012-07-11 | $17.56 | $17.56 | 380,536 | — | — |
| 2012-07-10 | $17.73 | $17.73 | 415,486 | — | — |
| 2012-07-09 | $18.00 | $18.00 | 483,848 | — | — |
| 2012-07-06 | $18.08 | $18.08 | 460,082 | — | — |
| 2012-07-05 | $18.31 | $18.31 | 547,317 | — | — |
| 2012-07-03 | $18.35 | $18.35 | 579,890 | — | — |
| 2012-07-02 | $17.96 | $17.96 | 989,644 | — | — |
| 2012-06-29 | $17.53 | $17.53 | 1,021,798 | — | — |
| 2012-06-28 | $16.97 | $16.97 | 881,299 | — | — |
| 2012-06-27 | $17.07 | $17.07 | 492,376 | — | — |
| 2012-06-26 | $16.86 | $16.86 | 608,829 | — | — |
| 2012-06-25 | $16.90 | $16.90 | 967,975 | — | — |
| 2012-06-22 | $17.35 | $17.35 | 878,783 | — | — |
| 2012-06-21 | $17.09 | $17.09 | 532,079 | — | — |
| 2012-06-20 | $17.57 | $17.57 | 601,699 | — | — |
| 2012-06-19 | $17.70 | $17.70 | 778,966 | — | — |
| 2012-06-18 | $17.31 | $17.31 | 664,889 | — | — |
| 2012-06-15 | $17.33 | $17.33 | 575,557 | — | — |
| 2012-06-14 | $17.12 | $17.12 | 521,873 | — | — |
| 2012-06-13 | $16.89 | $16.89 | 623,648 | — | — |
| 2012-06-12 | $17.41 | $17.41 | 343,349 | — | — |
| 2012-06-11 | $17.05 | $17.05 | 884,515 | — | — |
| 2012-06-08 | $17.68 | $17.68 | 742,757 | — | — |
| 2012-06-07 | $17.42 | $17.42 | 1,713,529 | — | — |
| 2012-06-06 | $17.10 | $17.10 | 1,570,653 | — | — |
| 2012-06-05 | $16.61 | $16.61 | 857,813 | — | — |
| 2012-06-04 | $16.80 | $16.80 | 1,259,598 | — | — |
| 2012-06-01 | $17.10 | $17.10 | 845,231 | — | — |
| 2012-05-31 | $17.63 | $17.63 | 1,411,001 | — | — |
| 2012-05-30 | $17.43 | $17.43 | 658,598 | — | — |
| 2012-05-29 | $17.75 | $17.75 | 867,319 | — | — |
| 2012-05-25 | $17.17 | $17.17 | 551,651 | — | — |
| 2012-05-24 | $17.17 | $17.17 | 471,126 | — | — |
| 2012-05-23 | $17.30 | $17.30 | 862,566 | — | — |
| 2012-05-22 | $17.18 | $17.18 | 801,334 | — | — |
| 2012-05-21 | $17.30 | $17.30 | 1,076,180 | — | — |
| 2012-05-18 | $16.72 | $16.72 | 910,098 | — | — |
| 2012-05-17 | $17.17 | $17.17 | 816,292 | — | — |
| 2012-05-16 | $17.65 | $17.65 | 1,068,352 | — | — |
| 2012-05-15 | $17.98 | $17.98 | 1,090,300 | — | — |
| 2012-05-14 | $18.08 | $18.08 | 1,405,689 | — | — |
| 2012-05-11 | $18.09 | $18.09 | 1,187,881 | — | — |
| 2012-05-10 | $17.82 | $17.82 | 3,316,895 | — | — |
| 2012-05-09 | $17.55 | $17.55 | 1,250,930 | — | — |
| 2012-05-08 | $17.53 | $17.53 | 939,456 | — | — |
| 2012-05-07 | $17.73 | $17.73 | 824,820 | — | — |
| 2012-05-04 | $17.85 | $17.85 | 1,611,614 | — | — |
| 2012-05-03 | $17.95 | $17.95 | 1,916,239 | — | — |
| 2012-05-02 | $17.89 | $17.89 | 1,203,958 | — | — |
| 2012-05-01 | $17.88 | $17.88 | 822,863 | — | — |
| 2012-04-30 | $17.60 | $17.60 | 913,733 | — | — |
| 2012-04-27 | $17.47 | $17.47 | 749,608 | — | — |
| 2012-04-26 | $17.17 | $17.17 | 2,302,786 | — | — |
| 2012-04-25 | $16.74 | $16.74 | 550,393 | — | — |
| 2012-04-24 | $16.59 | $16.59 | 615,400 | — | — |
| 2012-04-23 | $16.47 | $16.47 | 936,800 | — | — |
| 2012-04-20 | $16.77 | $16.77 | 1,611,614 | — | — |
| 2012-04-19 | $16.75 | $16.75 | 1,276,793 | — | — |
| 2012-04-18 | $16.82 | $16.82 | 656,641 | — | — |
| 2012-04-17 | $16.95 | $16.95 | 720,949 | — | — |
| 2012-04-16 | $16.90 | $16.90 | 707,528 | — | — |
| 2012-04-13 | $16.91 | $16.91 | 599,882 | — | — |
| 2012-04-12 | $17.38 | $17.38 | 630,917 | — | — |
| 2012-04-11 | $16.98 | $16.98 | 1,266,588 | — | — |
| 2012-04-10 | $17.07 | $17.07 | 975,664 | — | — |
| 2012-04-09 | $17.73 | $17.73 | 556,823 | — | — |
| 2012-04-05 | $18.08 | $18.08 | 336,359 | — | — |
| 2012-04-04 | $18.22 | $18.22 | 723,465 | — | — |
| 2012-04-03 | $18.40 | $18.40 | 953,017 | — | — |
| 2012-04-02 | $18.54 | $18.54 | 1,387,934 | — | — |
| 2012-03-30 | $18.42 | $18.42 | 500,484 | — | — |
| 2012-03-29 | $18.59 | $18.59 | 419,400 | — | — |
| 2012-03-28 | $18.74 | $18.74 | 691,451 | — | — |
| 2012-03-27 | $18.78 | $18.78 | 585,622 | — | — |
| 2012-03-26 | $18.92 | $18.92 | 616,238 | — | — |
| 2012-03-23 | $18.81 | $18.81 | 396,752 | — | — |
| 2012-03-22 | $18.82 | $18.82 | 272,191 | — | — |
| 2012-03-21 | $19.04 | $19.04 | 405,420 | — | — |
| 2012-03-20 | $19.19 | $19.19 | 430,304 | — | — |
| 2012-03-19 | $19.40 | $19.40 | 644,758 | — | — |
| 2012-03-16 | $19.11 | $19.11 | 1,304,474 | — | — |
| 2012-03-15 | $19.06 | $19.06 | 1,466,921 | — | — |
| 2012-03-14 | $19.57 | $19.57 | 512,087 | — | — |
| 2012-03-13 | $19.83 | $19.83 | 697,882 | — | — |
| 2012-03-12 | $19.32 | $19.32 | 457,286 | — | — |
| 2012-03-09 | $19.42 | $19.42 | 829,573 | — | — |
| 2012-03-08 | $19.07 | $19.07 | 807,764 | — | — |
| 2012-03-07 | $18.76 | $18.76 | 425,272 | — | — |
| 2012-03-06 | $18.63 | $18.63 | 539,628 | — | — |
| 2012-03-05 | $19.02 | $19.02 | 1,077,858 | — | — |
| 2012-03-02 | $19.25 | $19.25 | 525,089 | — | — |
| 2012-03-01 | $19.43 | $19.43 | 2,234,144 | — | — |
| 2012-02-29 | $18.41 | $18.41 | 671,180 | — | — |
| 2012-02-28 | $18.64 | $18.64 | 487,063 | — | — |
| 2012-02-27 | $18.66 | $18.66 | 248,145 | — | — |
| 2012-02-24 | $18.68 | $18.68 | 385,289 | — | — |
| 2012-02-23 | $18.83 | $18.83 | 567,308 | — | — |
| 2012-02-22 | $18.47 | $18.47 | 458,404 | — | — |
| 2012-02-21 | $18.71 | $18.71 | 391,580 | — | — |
| 2012-02-17 | $18.73 | $18.73 | 235,004 | — | — |
| 2012-02-16 | $18.61 | $18.61 | 371,029 | — | — |
| 2012-02-15 | $18.28 | $18.28 | 461,899 | — | — |
| 2012-02-14 | $18.56 | $18.56 | 434,219 | — | — |
| 2012-02-13 | $18.73 | $18.73 | 424,433 | — | — |
| 2012-02-10 | $19.00 | $19.00 | 1,389,472 | — | — |
| 2012-02-09 | $18.81 | $18.81 | 1,201,301 | — | — |
| 2012-02-08 | $18.61 | $18.61 | 1,462,867 | — | — |
| 2012-02-07 | $18.49 | $18.49 | 795,182 | — | — |
| 2012-02-06 | $18.61 | $18.61 | 812,518 | — | — |
| 2012-02-03 | $18.32 | $18.32 | 828,175 | — | — |
| 2012-02-02 | $17.82 | $17.82 | 580,170 | — | — |
| 2012-02-01 | $18.03 | $18.03 | 848,866 | — | — |
| 2012-01-31 | $17.78 | $17.78 | 380,675 | — | — |
| 2012-01-30 | $18.07 | $18.07 | 474,341 | — | — |
| 2012-01-27 | $18.24 | $18.24 | 558,082 | — | — |
| 2012-01-26 | $17.85 | $17.85 | 651,328 | — | — |
| 2012-01-25 | $17.75 | $17.75 | 1,222,970 | — | — |
| 2012-01-24 | $17.67 | $17.67 | 1,019,002 | — | — |
| 2012-01-23 | $17.68 | $17.68 | 416,464 | — | — |
| 2012-01-20 | $17.93 | $17.93 | 578,772 | — | — |
| 2012-01-19 | $18.01 | $18.01 | 860,888 | — | — |
| 2012-01-18 | $17.63 | $17.63 | 640,703 | — | — |
| 2012-01-17 | $17.37 | $17.37 | 434,638 | — | — |
| 2012-01-13 | $17.27 | $17.27 | 751,145 | — | — |
| 2012-01-12 | $17.19 | $17.19 | 442,607 | — | — |
| 2012-01-11 | $17.09 | $17.09 | 299,032 | — | — |
| 2012-01-10 | $17.07 | $17.07 | 399,968 | — | — |
| 2012-01-09 | $16.80 | $16.80 | 427,508 | — | — |
| 2012-01-06 | $16.77 | $16.77 | 509,990 | — | — |
| 2012-01-05 | $17.15 | $17.15 | 540,187 | — | — |
| 2012-01-04 | $17.12 | $17.12 | 986,988 | — | — |
| 2012-01-03 | $16.87 | $16.87 | 1,322,788 | — | — |