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
- 1994-02-23 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 | $16.89 | $17.48 | 962,800 | — | — |
| 2012-12-28 | $16.26 | $16.83 | 841,900 | — | — |
| 2012-12-27 | $16.59 | $17.17 | 761,700 | — | — |
| 2012-12-26 | $16.55 | $17.13 | 1,314,400 | — | — |
| 2012-12-24 | $16.76 | $17.35 | 765,100 | — | — |
| 2012-12-21 | $16.26 | $16.83 | 1,187,500 | — | — |
| 2012-12-20 | $16.50 | $17.08 | 788,100 | — | — |
| 2012-12-19 | $16.35 | $16.93 | 1,457,600 | — | — |
| 2012-12-18 | $16.42 | $17.00 | 1,697,700 | — | — |
| 2012-12-17 | $15.59 | $16.14 | 1,475,000 | — | — |
| 2012-12-14 | $14.47 | $14.98 | 915,200 | — | — |
| 2012-12-13 | $14.81 | $15.33 | 988,500 | — | — |
| 2012-12-12 | $14.77 | $15.29 | 1,257,000 | — | — |
| 2012-12-11 | $14.48 | $14.99 | 1,112,800 | — | — |
| 2012-12-10 | $14.46 | $14.97 | 687,700 | — | — |
| 2012-12-07 | $14.55 | $15.06 | 695,900 | — | — |
| 2012-12-06 | $14.50 | $15.01 | 870,300 | — | — |
| 2012-12-05 | $14.23 | $14.73 | 1,408,300 | — | — |
| 2012-12-04 | $14.74 | $15.26 | 1,158,900 | — | — |
| 2012-12-03 | $14.91 | $15.43 | 890,400 | — | — |
| 2012-11-30 | $14.93 | $15.46 | 1,355,000 | — | — |
| 2012-11-29 | $14.98 | $15.51 | 1,588,000 | — | — |
| 2012-11-28 | $14.90 | $15.42 | 1,726,300 | — | — |
| 2012-11-27 | $14.50 | $15.01 | 1,218,300 | — | — |
| 2012-11-26 | $14.70 | $15.22 | 903,800 | — | — |
| 2012-11-23 | $14.48 | $14.99 | 560,300 | — | — |
| 2012-11-21 | $14.70 | $15.22 | 1,162,600 | — | — |
| 2012-11-20 | $14.86 | $15.38 | 2,114,300 | — | — |
| 2012-11-19 | $14.82 | $15.34 | 1,619,400 | — | — |
| 2012-11-16 | $14.40 | $14.91 | 2,600,500 | — | — |
| 2012-11-15 | $13.15 | $13.61 | 2,956,200 | — | — |
| 2012-11-14 | $13.33 | $13.80 | 2,209,600 | — | — |
| 2012-11-13 | $13.87 | $14.36 | 3,875,900 | — | — |
| 2012-11-12 | $13.77 | $14.25 | 7,946,800 | — | — |
| 2012-11-09 | $16.64 | $17.23 | 1,840,900 | — | — |
| 2012-11-08 | $17.00 | $17.60 | 1,211,000 | — | — |
| 2012-11-07 | $17.57 | $18.19 | 2,244,300 | — | — |
| 2012-11-06 | $18.11 | $18.75 | 2,401,600 | — | — |
| 2012-11-05 | $17.27 | $17.88 | 1,405,300 | — | — |
| 2012-11-02 | $16.52 | $17.10 | 1,196,900 | — | — |
| 2012-11-01 | $16.89 | $17.48 | 1,201,100 | — | — |
| 2012-10-31 | $16.49 | $17.07 | 1,441,200 | — | — |
| 2012-10-26 | $16.48 | $17.06 | 2,739,700 | — | — |
| 2012-10-25 | $17.45 | $18.06 | 2,017,700 | — | — |
| 2012-10-24 | $17.60 | $18.22 | 1,703,100 | — | — |
| 2012-10-23 | $17.76 | $18.39 | 2,267,400 | — | — |
| 2012-10-22 | $18.47 | $19.12 | 1,698,400 | — | — |
| 2012-10-19 | $18.41 | $19.06 | 1,659,600 | — | — |
| 2012-10-18 | $18.12 | $18.76 | 1,909,800 | — | — |
| 2012-10-17 | $18.10 | $18.74 | 2,655,000 | — | — |
| 2012-10-16 | $17.17 | $17.77 | 1,371,600 | — | — |
| 2012-10-15 | $17.28 | $17.89 | 2,176,700 | — | — |
| 2012-10-12 | $16.90 | $17.49 | 1,990,200 | — | — |
| 2012-10-11 | $17.65 | $18.27 | 880,440 | — | — |
| 2012-10-10 | $17.95 | $18.58 | 998,420 | — | — |
| 2012-10-09 | $17.80 | $18.43 | 1,174,260 | — | — |
| 2012-10-08 | $18.10 | $18.74 | 791,660 | — | — |
| 2012-10-05 | $18.65 | $19.31 | 872,960 | — | — |
| 2012-10-04 | $18.80 | $19.46 | 1,425,340 | — | — |
| 2012-10-03 | $18.35 | $19.00 | 1,733,480 | — | — |
| 2012-10-02 | $17.70 | $18.32 | 873,400 | — | — |
| 2012-10-01 | $17.65 | $18.27 | 817,280 | — | — |
| 2012-09-28 | $17.75 | $18.37 | 915,140 | — | — |
| 2012-09-27 | $18.30 | $18.94 | 1,478,660 | — | — |
| 2012-09-26 | $17.50 | $18.12 | 2,573,560 | — | — |
| 2012-09-25 | $18.20 | $18.84 | 1,795,560 | — | — |
| 2012-09-24 | $19.25 | $19.93 | 1,610,800 | — | — |
| 2012-09-21 | $19.95 | $20.65 | 2,623,440 | — | — |
| 2012-09-20 | $18.65 | $19.31 | 1,271,980 | — | — |
| 2012-09-19 | $18.75 | $19.41 | 1,772,860 | — | — |
| 2012-09-18 | $17.65 | $18.27 | 1,735,540 | — | — |
| 2012-09-17 | $18.30 | $18.94 | 1,639,760 | — | — |
| 2012-09-14 | $18.85 | $19.51 | 3,279,100 | — | — |
| 2012-09-13 | $17.55 | $18.17 | 2,945,780 | — | — |
| 2012-09-12 | $16.40 | $16.98 | 1,558,040 | — | — |
| 2012-09-11 | $16.15 | $16.72 | 1,328,220 | — | — |
| 2012-09-10 | $15.80 | $16.36 | 1,278,360 | — | — |
| 2012-09-07 | $15.55 | $16.10 | 869,240 | — | — |
| 2012-09-06 | $15.50 | $16.05 | 1,332,720 | — | — |
| 2012-09-05 | $14.70 | $15.22 | 899,980 | — | — |
| 2012-09-04 | $15.05 | $15.58 | 1,250,700 | — | — |
| 2012-08-31 | $14.70 | $15.22 | 834,060 | — | — |
| 2012-08-30 | $14.40 | $14.91 | 689,160 | — | — |
| 2012-08-29 | $14.65 | $15.17 | 720,180 | — | — |
| 2012-08-28 | $14.60 | $15.11 | 547,780 | — | — |
| 2012-08-27 | $14.60 | $15.11 | 977,200 | — | — |
| 2012-08-24 | $15.15 | $15.68 | 977,820 | — | — |
| 2012-08-23 | $14.70 | $15.22 | 907,200 | — | — |
| 2012-08-22 | $14.80 | $15.32 | 1,427,820 | — | — |
| 2012-08-21 | $14.45 | $14.96 | 1,111,700 | — | — |
| 2012-08-20 | $14.50 | $15.01 | 1,513,280 | — | — |
| 2012-08-17 | $15.05 | $15.58 | 1,904,940 | — | — |
| 2012-08-16 | $14.55 | $15.06 | 2,830,020 | — | — |
| 2012-08-15 | $13.55 | $14.03 | 831,980 | — | — |
| 2012-08-14 | $13.70 | $14.18 | 1,110,980 | — | — |
| 2012-08-13 | $13.65 | $14.13 | 770,280 | — | — |
| 2012-08-10 | $13.90 | $14.39 | 1,649,280 | — | — |
| 2012-08-09 | $13.95 | $14.44 | 3,430,860 | — | — |
| 2012-08-08 | $13.35 | $13.82 | 1,164,780 | — | — |
| 2012-08-07 | $12.75 | $13.20 | 1,855,520 | — | — |
| 2012-08-06 | $12.20 | $12.63 | 1,226,660 | — | — |
| 2012-08-03 | $11.65 | $12.06 | 1,289,920 | — | — |
| 2012-08-02 | $11.55 | $11.96 | 1,483,480 | — | — |
| 2012-08-01 | $11.25 | $11.65 | 678,420 | — | — |
| 2012-07-31 | $11.60 | $12.01 | 1,126,360 | — | — |
| 2012-07-30 | $11.85 | $12.27 | 1,034,180 | — | — |
| 2012-07-27 | $12.30 | $12.73 | 743,020 | — | — |
| 2012-07-26 | $12.30 | $12.73 | 952,040 | — | — |
| 2012-07-25 | $11.75 | $12.16 | 1,813,880 | — | — |
| 2012-07-24 | $12.40 | $12.84 | 1,230,200 | — | — |
| 2012-07-23 | $12.95 | $13.41 | 807,080 | — | — |
| 2012-07-20 | $13.40 | $13.87 | 2,117,680 | — | — |
| 2012-07-19 | $12.95 | $13.41 | 3,145,180 | — | — |
| 2012-07-18 | $13.40 | $13.87 | 1,408,560 | — | — |
| 2012-07-17 | $14.05 | $14.54 | 1,313,440 | — | — |
| 2012-07-16 | $14.25 | $14.75 | 1,085,500 | — | — |
| 2012-07-13 | $14.10 | $14.60 | 1,912,860 | — | — |
| 2012-07-12 | $14.30 | $14.80 | 2,229,140 | — | — |
| 2012-07-11 | $14.40 | $14.91 | 9,466,180 | — | — |
| 2012-07-10 | $14.90 | $15.42 | 2,593,020 | — | — |
| 2012-07-09 | $16.90 | $17.49 | 510,800 | — | — |
| 2012-07-06 | $16.95 | $17.55 | 402,020 | — | — |
| 2012-07-05 | $17.00 | $17.60 | 326,800 | — | — |
| 2012-07-03 | $16.60 | $17.18 | 279,000 | — | — |
| 2012-07-02 | $16.65 | $17.24 | 494,620 | — | — |
| 2012-06-29 | $16.25 | $16.82 | 834,160 | — | — |
| 2012-06-28 | $15.10 | $15.63 | 572,340 | — | — |
| 2012-06-27 | $15.40 | $15.94 | 703,440 | — | — |
| 2012-06-26 | $14.75 | $15.27 | 402,020 | — | — |
| 2012-06-25 | $14.40 | $14.91 | 250,640 | — | — |
| 2012-06-22 | $14.50 | $15.01 | 420,560 | — | — |
| 2012-06-21 | $14.15 | $14.65 | 483,060 | — | — |
| 2012-06-20 | $14.70 | $15.22 | 642,240 | — | — |
| 2012-06-19 | $14.25 | $14.75 | 1,168,640 | — | — |
| 2012-06-18 | $13.55 | $14.03 | 661,420 | — | — |
| 2012-06-15 | $13.30 | $13.77 | 698,320 | — | — |
| 2012-06-14 | $12.65 | $13.10 | 396,800 | — | — |
| 2012-06-13 | $12.25 | $12.68 | 323,940 | — | — |
| 2012-06-12 | $12.35 | $12.78 | 199,320 | — | — |
| 2012-06-11 | $12.25 | $12.68 | 505,100 | — | — |
| 2012-06-08 | $13.00 | $13.46 | 332,560 | — | — |
| 2012-06-07 | $12.85 | $13.30 | 386,360 | — | — |
| 2012-06-06 | $12.55 | $12.99 | 796,280 | — | — |
| 2012-06-05 | $11.80 | $12.22 | 405,760 | — | — |
| 2012-06-04 | $11.60 | $12.01 | 685,920 | — | — |
| 2012-06-01 | $12.30 | $12.73 | 745,160 | — | — |
| 2012-05-31 | $13.05 | $13.51 | 877,420 | — | — |
| 2012-05-30 | $13.15 | $13.61 | 563,080 | — | — |
| 2012-05-29 | $13.60 | $14.08 | 528,380 | — | — |
| 2012-05-25 | $13.20 | $13.66 | 235,680 | — | — |
| 2012-05-24 | $13.20 | $13.66 | 418,520 | — | — |
| 2012-05-23 | $13.00 | $13.46 | 362,340 | — | — |
| 2012-05-22 | $12.90 | $13.35 | 1,154,740 | — | — |
| 2012-05-21 | $12.80 | $13.25 | 673,520 | — | — |
| 2012-05-18 | $12.80 | $13.25 | 1,523,140 | — | — |
| 2012-05-17 | $12.00 | $12.42 | 1,208,180 | — | — |
| 2012-05-16 | $12.80 | $13.25 | 673,400 | — | — |
| 2012-05-15 | $13.45 | $13.92 | 658,060 | — | — |
| 2012-05-14 | $13.80 | $14.29 | 468,140 | — | — |
| 2012-05-11 | $14.45 | $14.96 | 628,140 | — | — |
| 2012-05-10 | $14.05 | $14.54 | 475,120 | — | — |
| 2012-05-09 | $14.20 | $14.70 | 873,100 | — | — |
| 2012-05-08 | $13.55 | $14.03 | 696,280 | — | — |
| 2012-05-07 | $13.45 | $13.92 | 1,489,160 | — | — |
| 2012-05-04 | $13.45 | $13.92 | 1,315,160 | — | — |
| 2012-05-03 | $13.55 | $14.03 | 1,253,240 | — | — |
| 2012-05-02 | $14.65 | $15.17 | 1,448,020 | — | — |
| 2012-05-01 | $15.50 | $16.05 | 725,300 | — | — |
| 2012-04-30 | $15.50 | $16.05 | 457,440 | — | — |
| 2012-04-27 | $16.05 | $16.62 | 860,780 | — | — |
| 2012-04-26 | $15.45 | $15.99 | 786,540 | — | — |
| 2012-04-25 | $14.15 | $14.65 | 452,880 | — | — |
| 2012-04-24 | $13.70 | $14.18 | 329,640 | — | — |
| 2012-04-23 | $13.65 | $14.13 | 438,140 | — | — |
| 2012-04-20 | $13.75 | $14.23 | 604,400 | — | — |
| 2012-04-19 | $13.65 | $14.13 | 628,040 | — | — |
| 2012-04-18 | $14.20 | $14.70 | 394,760 | — | — |
| 2012-04-17 | $14.65 | $15.17 | 350,680 | — | — |
| 2012-04-16 | $14.25 | $14.75 | 378,660 | — | — |
| 2012-04-13 | $14.50 | $15.01 | 455,280 | — | — |
| 2012-04-12 | $15.15 | $15.68 | 1,051,260 | — | — |
| 2012-04-11 | $14.35 | $14.86 | 565,140 | — | — |
| 2012-04-10 | $13.40 | $13.87 | 732,340 | — | — |
| 2012-04-09 | $14.15 | $14.65 | 760,960 | — | — |
| 2012-04-05 | $14.65 | $15.17 | 594,060 | — | — |
| 2012-04-04 | $15.05 | $15.58 | 1,147,540 | — | — |
| 2012-04-03 | $15.50 | $16.05 | 844,360 | — | — |
| 2012-04-02 | $16.35 | $16.93 | 342,020 | — | — |
| 2012-03-30 | $16.25 | $16.82 | 441,800 | — | — |
| 2012-03-29 | $16.60 | $17.18 | 437,480 | — | — |
| 2012-03-28 | $16.95 | $17.55 | 406,500 | — | — |
| 2012-03-27 | $17.05 | $17.65 | 703,640 | — | — |
| 2012-03-26 | $16.50 | $17.08 | 674,760 | — | — |
| 2012-03-23 | $16.85 | $17.44 | 1,147,300 | — | — |
| 2012-03-22 | $17.70 | $18.32 | 491,500 | — | — |
| 2012-03-21 | $18.05 | $18.69 | 415,920 | — | — |
| 2012-03-20 | $17.85 | $18.48 | 605,640 | — | — |
| 2012-03-19 | $18.40 | $19.05 | 635,180 | — | — |
| 2012-03-16 | $18.30 | $18.94 | 517,900 | — | — |
| 2012-03-15 | $18.40 | $19.05 | 1,001,900 | — | — |
| 2012-03-14 | $17.45 | $18.06 | 627,180 | — | — |
| 2012-03-13 | $17.60 | $18.22 | 690,680 | — | — |
| 2012-03-12 | $17.50 | $18.12 | 561,940 | — | — |
| 2012-03-09 | $17.40 | $18.01 | 1,482,500 | — | — |
| 2012-03-08 | $17.00 | $17.60 | 1,042,680 | — | — |
| 2012-03-07 | $15.70 | $16.25 | 879,020 | — | — |
| 2012-03-06 | $14.75 | $15.27 | 1,001,260 | — | — |
| 2012-03-05 | $15.90 | $16.46 | 743,240 | — | — |
| 2012-03-02 | $16.10 | $16.67 | 766,740 | — | — |
| 2012-03-01 | $16.35 | $16.93 | 677,140 | — | — |
| 2012-02-29 | $15.60 | $16.15 | 964,860 | — | — |
| 2012-02-28 | $15.75 | $16.30 | 579,000 | — | — |
| 2012-02-27 | $16.15 | $16.72 | 468,860 | — | — |
| 2012-02-24 | $16.15 | $16.72 | 490,660 | — | — |
| 2012-02-23 | $16.55 | $17.13 | 589,860 | — | — |
| 2012-02-22 | $16.00 | $16.56 | 1,182,800 | — | — |
| 2012-02-21 | $16.75 | $17.34 | 1,172,440 | — | — |
| 2012-02-17 | $17.45 | $18.06 | 551,820 | — | — |
| 2012-02-16 | $17.40 | $18.01 | 1,119,040 | — | — |
| 2012-02-15 | $18.30 | $18.94 | 1,197,440 | — | — |
| 2012-02-14 | $17.75 | $18.37 | 752,940 | — | — |
| 2012-02-13 | $17.25 | $17.86 | 1,678,760 | — | — |
| 2012-02-10 | $18.15 | $18.79 | 704,340 | — | — |
| 2012-02-09 | $19.30 | $19.98 | 796,460 | — | — |
| 2012-02-08 | $18.85 | $19.51 | 1,322,520 | — | — |
| 2012-02-07 | $19.65 | $20.34 | 1,311,440 | — | — |
| 2012-02-06 | $18.20 | $18.84 | 989,100 | — | — |
| 2012-02-03 | $18.00 | $18.63 | 1,313,740 | — | — |
| 2012-02-02 | $16.25 | $16.82 | 1,160,480 | — | — |
| 2012-02-01 | $15.85 | $16.41 | 782,840 | — | — |
| 2012-01-31 | $15.25 | $15.79 | 421,920 | — | — |
| 2012-01-30 | $15.70 | $16.25 | 349,260 | — | — |
| 2012-01-27 | $16.25 | $16.82 | 306,920 | — | — |
| 2012-01-26 | $16.15 | $16.72 | 763,120 | — | — |
| 2012-01-25 | $16.30 | $16.87 | 761,760 | — | — |
| 2012-01-24 | $15.45 | $15.99 | 621,200 | — | — |
| 2012-01-23 | $14.85 | $15.37 | 492,240 | — | — |
| 2012-01-20 | $15.00 | $15.53 | 569,180 | — | — |
| 2012-01-19 | $15.25 | $15.79 | 925,180 | — | — |
| 2012-01-18 | $15.70 | $16.25 | 934,060 | — | — |
| 2012-01-17 | $14.75 | $15.27 | 647,480 | — | — |
| 2012-01-13 | $15.10 | $15.63 | 678,580 | — | — |
| 2012-01-12 | $15.35 | $15.89 | 816,100 | — | — |
| 2012-01-11 | $15.95 | $16.51 | 1,169,080 | — | — |
| 2012-01-10 | $15.10 | $15.63 | 958,580 | — | — |
| 2012-01-09 | $14.55 | $15.06 | 631,900 | — | — |
| 2012-01-06 | $14.30 | $14.80 | 778,920 | — | — |
| 2012-01-05 | $13.70 | $14.18 | 772,260 | — | — |
| 2012-01-04 | $13.00 | $13.46 | 329,520 | — | — |
| 2012-01-03 | $12.70 | $13.15 | 545,160 | — | — |