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
- 1990-12-14 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 | $19.53 | $30.15 | 373,200 | — | — |
| 2012-12-28 | $19.12 | $29.52 | 258,600 | — | — |
| 2012-12-27 | $19.16 | $29.58 | 372,500 | — | — |
| 2012-12-26 | $19.29 | $29.78 | 310,000 | — | — |
| 2012-12-24 | $19.41 | $29.96 | 300,500 | — | — |
| 2012-12-21 | $19.82 | $30.60 | 3,265,000 | — | — |
| 2012-12-20 | $19.11 | $29.50 | 429,200 | — | — |
| 2012-12-19 | $18.86 | $29.11 | 367,200 | — | — |
| 2012-12-18 | $18.66 | $28.81 | 464,800 | — | — |
| 2012-12-17 | $18.40 | $28.40 | 508,500 | — | — |
| 2012-12-14 | $17.88 | $27.60 | 384,700 | — | — |
| 2012-12-13 | $17.82 | $27.51 | 248,300 | — | — |
| 2012-12-12 | $18.06 | $27.88 | 672,300 | — | — |
| 2012-12-11 | $18.06 | $27.88 | 549,300 | — | — |
| 2012-12-10 | $17.79 | $27.46 | 213,800 | — | — |
| 2012-12-07 | $17.74 | $27.39 | 87,600 | — | — |
| 2012-12-06 | $17.80 | $27.48 | 136,100 | — | — |
| 2012-12-05 | $17.76 | $27.42 | 149,500 | — | — |
| 2012-12-04 | $17.83 | $27.52 | 180,900 | — | — |
| 2012-12-03 | $17.73 | $27.37 | 162,400 | — | — |
| 2012-11-30 | $17.90 | $27.63 | 275,600 | — | — |
| 2012-11-29 | $18.02 | $27.82 | 307,600 | — | — |
| 2012-11-28 | $17.73 | $27.35 | 235,300 | — | — |
| 2012-11-27 | $17.68 | $27.28 | 271,300 | — | — |
| 2012-11-26 | $17.85 | $27.54 | 166,300 | — | — |
| 2012-11-23 | $17.91 | $27.63 | 151,900 | — | — |
| 2012-11-21 | $17.44 | $26.91 | 127,400 | — | — |
| 2012-11-20 | $17.37 | $26.80 | 225,400 | — | — |
| 2012-11-19 | $17.11 | $26.40 | 207,800 | — | — |
| 2012-11-16 | $16.80 | $25.92 | 237,000 | — | — |
| 2012-11-15 | $16.61 | $25.63 | 239,500 | — | — |
| 2012-11-14 | $16.88 | $26.04 | 423,600 | — | — |
| 2012-11-13 | $17.11 | $26.40 | 328,300 | — | — |
| 2012-11-12 | $17.24 | $26.60 | 313,700 | — | — |
| 2012-11-09 | $17.00 | $26.23 | 198,200 | — | — |
| 2012-11-08 | $16.78 | $25.89 | 224,900 | — | — |
| 2012-11-07 | $17.16 | $26.48 | 358,600 | — | — |
| 2012-11-06 | $17.86 | $27.56 | 167,000 | — | — |
| 2012-11-05 | $17.66 | $27.25 | 134,100 | — | — |
| 2012-11-02 | $17.54 | $27.06 | 334,300 | — | — |
| 2012-11-01 | $18.26 | $28.17 | 440,900 | — | — |
| 2012-10-31 | $17.68 | $27.28 | 211,700 | — | — |
| 2012-10-26 | $17.87 | $27.57 | 178,300 | — | — |
| 2012-10-25 | $18.08 | $27.89 | 300,400 | — | — |
| 2012-10-24 | $18.04 | $27.83 | 250,500 | — | — |
| 2012-10-23 | $18.06 | $27.86 | 421,400 | — | — |
| 2012-10-22 | $18.12 | $27.96 | 526,200 | — | — |
| 2012-10-19 | $18.11 | $27.94 | 476,100 | — | — |
| 2012-10-18 | $18.56 | $28.64 | 686,000 | — | — |
| 2012-10-17 | $18.87 | $29.11 | 1,282,100 | — | — |
| 2012-10-16 | $16.92 | $26.11 | 308,300 | — | — |
| 2012-10-15 | $17.12 | $26.41 | 136,600 | — | — |
| 2012-10-12 | $17.00 | $26.23 | 182,800 | — | — |
| 2012-10-11 | $17.59 | $27.14 | 127,300 | — | — |
| 2012-10-10 | $17.51 | $27.02 | 113,600 | — | — |
| 2012-10-09 | $17.43 | $26.89 | 174,500 | — | — |
| 2012-10-08 | $17.57 | $27.11 | 105,400 | — | — |
| 2012-10-05 | $17.76 | $27.40 | 262,200 | — | — |
| 2012-10-04 | $17.75 | $27.39 | 240,000 | — | — |
| 2012-10-03 | $17.16 | $26.48 | 191,100 | — | — |
| 2012-10-02 | $17.29 | $26.68 | 157,700 | — | — |
| 2012-10-01 | $17.22 | $26.57 | 345,700 | — | — |
| 2012-09-28 | $17.26 | $26.63 | 209,000 | — | — |
| 2012-09-27 | $17.53 | $27.05 | 184,700 | — | — |
| 2012-09-26 | $17.39 | $26.83 | 335,800 | — | — |
| 2012-09-25 | $17.53 | $27.05 | 333,400 | — | — |
| 2012-09-24 | $17.63 | $27.20 | 227,200 | — | — |
| 2012-09-21 | $17.55 | $27.08 | 1,732,400 | — | — |
| 2012-09-20 | $17.50 | $27.00 | 176,600 | — | — |
| 2012-09-19 | $17.69 | $27.29 | 264,300 | — | — |
| 2012-09-18 | $17.76 | $27.40 | 426,500 | — | — |
| 2012-09-17 | $17.56 | $27.09 | 261,200 | — | — |
| 2012-09-14 | $18.14 | $27.99 | 648,400 | — | — |
| 2012-09-13 | $17.89 | $27.60 | 399,400 | — | — |
| 2012-09-12 | $17.49 | $26.98 | 263,500 | — | — |
| 2012-09-11 | $17.38 | $26.81 | 313,800 | — | — |
| 2012-09-10 | $17.30 | $26.69 | 267,000 | — | — |
| 2012-09-07 | $17.43 | $26.89 | 290,800 | — | — |
| 2012-09-06 | $17.17 | $26.49 | 446,100 | — | — |
| 2012-09-05 | $16.67 | $25.72 | 372,200 | — | — |
| 2012-09-04 | $16.73 | $25.81 | 322,500 | — | — |
| 2012-08-31 | $16.37 | $25.26 | 196,600 | — | — |
| 2012-08-30 | $16.38 | $25.27 | 150,600 | — | — |
| 2012-08-29 | $16.49 | $25.43 | 278,700 | — | — |
| 2012-08-28 | $16.19 | $24.96 | 217,900 | — | — |
| 2012-08-27 | $16.16 | $24.92 | 178,900 | — | — |
| 2012-08-24 | $16.16 | $24.92 | 188,100 | — | — |
| 2012-08-23 | $16.16 | $24.92 | 199,700 | — | — |
| 2012-08-22 | $16.54 | $25.50 | 144,800 | — | — |
| 2012-08-21 | $16.65 | $25.67 | 688,100 | — | — |
| 2012-08-20 | $16.72 | $25.78 | 258,500 | — | — |
| 2012-08-17 | $16.67 | $25.70 | 204,900 | — | — |
| 2012-08-16 | $16.50 | $25.44 | 315,000 | — | — |
| 2012-08-15 | $16.30 | $25.13 | 413,100 | — | — |
| 2012-08-14 | $16.43 | $25.33 | 210,400 | — | — |
| 2012-08-13 | $16.44 | $25.35 | 215,100 | — | — |
| 2012-08-10 | $16.45 | $25.36 | 244,900 | — | — |
| 2012-08-09 | $16.50 | $25.44 | 239,800 | — | — |
| 2012-08-08 | $16.54 | $25.50 | 254,900 | — | — |
| 2012-08-07 | $16.76 | $25.84 | 319,900 | — | — |
| 2012-08-06 | $16.64 | $25.66 | 353,400 | — | — |
| 2012-08-03 | $16.54 | $25.50 | 562,300 | — | — |
| 2012-08-02 | $15.71 | $24.22 | 285,700 | — | — |
| 2012-08-01 | $15.83 | $24.41 | 297,700 | — | — |
| 2012-07-31 | $16.19 | $24.96 | 401,500 | — | — |
| 2012-07-30 | $16.36 | $25.23 | 499,500 | — | — |
| 2012-07-27 | $16.52 | $25.47 | 343,600 | — | — |
| 2012-07-26 | $16.13 | $24.87 | 427,000 | — | — |
| 2012-07-25 | $15.98 | $24.64 | 234,800 | — | — |
| 2012-07-24 | $15.79 | $24.35 | 314,200 | — | — |
| 2012-07-23 | $15.79 | $24.35 | 271,500 | — | — |
| 2012-07-20 | $16.12 | $24.86 | 331,100 | — | — |
| 2012-07-19 | $16.10 | $24.82 | 309,200 | — | — |
| 2012-07-18 | $16.81 | $25.92 | 464,900 | — | — |
| 2012-07-17 | $17.11 | $26.38 | 437,100 | — | — |
| 2012-07-16 | $16.85 | $25.98 | 393,400 | — | — |
| 2012-07-13 | $16.89 | $26.04 | 461,900 | — | — |
| 2012-07-12 | $16.37 | $25.24 | 314,700 | — | — |
| 2012-07-11 | $16.51 | $25.46 | 240,900 | — | — |
| 2012-07-10 | $16.22 | $25.01 | 199,300 | — | — |
| 2012-07-09 | $16.37 | $25.24 | 247,900 | — | — |
| 2012-07-06 | $16.53 | $25.49 | 226,200 | — | — |
| 2012-07-05 | $16.72 | $25.78 | 268,900 | — | — |
| 2012-07-03 | $16.63 | $25.64 | 181,900 | — | — |
| 2012-07-02 | $16.65 | $25.67 | 304,200 | — | — |
| 2012-06-29 | $16.51 | $25.46 | 441,200 | — | — |
| 2012-06-28 | $16.21 | $24.99 | 361,800 | — | — |
| 2012-06-27 | $16.20 | $24.98 | 324,700 | — | — |
| 2012-06-26 | $15.79 | $24.35 | 416,000 | — | — |
| 2012-06-25 | $15.63 | $24.10 | 596,500 | — | — |
| 2012-06-22 | $15.90 | $24.52 | 1,369,200 | — | — |
| 2012-06-21 | $15.54 | $23.96 | 505,000 | — | — |
| 2012-06-20 | $16.30 | $25.13 | 351,200 | — | — |
| 2012-06-19 | $16.54 | $25.50 | 324,000 | — | — |
| 2012-06-18 | $16.39 | $25.27 | 304,900 | — | — |
| 2012-06-15 | $16.49 | $25.43 | 693,900 | — | — |
| 2012-06-14 | $16.20 | $24.98 | 265,000 | — | — |
| 2012-06-13 | $16.05 | $24.75 | 491,000 | — | — |
| 2012-06-12 | $16.07 | $24.78 | 777,700 | — | — |
| 2012-06-11 | $15.54 | $23.96 | 578,700 | — | — |
| 2012-06-08 | $15.79 | $24.35 | 222,100 | — | — |
| 2012-06-07 | $15.58 | $24.02 | 282,500 | — | — |
| 2012-06-06 | $15.67 | $24.16 | 243,000 | — | — |
| 2012-06-05 | $15.18 | $23.41 | 289,900 | — | — |
| 2012-06-04 | $15.36 | $23.68 | 273,800 | — | — |
| 2012-06-01 | $15.66 | $24.15 | 301,400 | — | — |
| 2012-05-31 | $16.58 | $25.57 | 409,700 | — | — |
| 2012-05-30 | $16.42 | $25.32 | 164,400 | — | — |
| 2012-05-29 | $16.94 | $26.10 | 228,000 | — | — |
| 2012-05-25 | $16.68 | $25.70 | 261,700 | — | — |
| 2012-05-24 | $16.86 | $25.98 | 345,000 | — | — |
| 2012-05-23 | $16.53 | $25.47 | 247,000 | — | — |
| 2012-05-22 | $16.36 | $25.21 | 344,500 | — | — |
| 2012-05-21 | $16.35 | $25.20 | 525,100 | — | — |
| 2012-05-18 | $15.67 | $24.15 | 323,900 | — | — |
| 2012-05-17 | $15.89 | $24.49 | 362,200 | — | — |
| 2012-05-16 | $16.34 | $25.18 | 286,200 | — | — |
| 2012-05-15 | $16.58 | $25.55 | 433,700 | — | — |
| 2012-05-14 | $16.62 | $25.61 | 367,400 | — | — |
| 2012-05-11 | $16.99 | $26.18 | 530,500 | — | — |
| 2012-05-10 | $17.04 | $26.26 | 597,000 | — | — |
| 2012-05-09 | $16.72 | $25.77 | 324,000 | — | — |
| 2012-05-08 | $16.86 | $25.98 | 307,800 | — | — |
| 2012-05-07 | $16.91 | $26.06 | 285,000 | — | — |
| 2012-05-04 | $16.65 | $25.66 | 465,000 | — | — |
| 2012-05-03 | $16.99 | $26.18 | 393,600 | — | — |
| 2012-05-02 | $17.30 | $26.66 | 380,700 | — | — |
| 2012-05-01 | $17.22 | $26.54 | 826,000 | — | — |
| 2012-04-30 | $17.22 | $26.54 | 366,300 | — | — |
| 2012-04-27 | $17.73 | $27.32 | 416,900 | — | — |
| 2012-04-26 | $17.64 | $27.18 | 227,000 | — | — |
| 2012-04-25 | $17.73 | $27.32 | 542,600 | — | — |
| 2012-04-24 | $17.40 | $26.81 | 252,100 | — | — |
| 2012-04-23 | $17.18 | $26.47 | 411,400 | — | — |
| 2012-04-20 | $17.52 | $27.00 | 353,900 | — | — |
| 2012-04-19 | $17.51 | $26.98 | 501,200 | — | — |
| 2012-04-18 | $17.48 | $26.94 | 551,600 | — | — |
| 2012-04-17 | $17.58 | $27.09 | 265,100 | — | — |
| 2012-04-16 | $17.02 | $26.23 | 270,900 | — | — |
| 2012-04-13 | $16.79 | $25.87 | 401,300 | — | — |
| 2012-04-12 | $17.32 | $26.69 | 248,300 | — | — |
| 2012-04-11 | $17.07 | $26.31 | 380,500 | — | — |
| 2012-04-10 | $16.60 | $25.58 | 343,400 | — | — |
| 2012-04-09 | $17.03 | $26.24 | 357,000 | — | — |
| 2012-04-05 | $17.72 | $27.31 | 411,800 | — | — |
| 2012-04-04 | $17.66 | $27.21 | 422,000 | — | — |
| 2012-04-03 | $18.16 | $27.98 | 520,800 | — | — |
| 2012-04-02 | $18.03 | $27.78 | 642,000 | — | — |
| 2012-03-30 | $17.70 | $27.28 | 358,700 | — | — |
| 2012-03-29 | $17.95 | $27.66 | 379,200 | — | — |
| 2012-03-28 | $17.86 | $27.52 | 377,400 | — | — |
| 2012-03-27 | $17.83 | $27.48 | 305,600 | — | — |
| 2012-03-26 | $18.19 | $28.03 | 331,200 | — | — |
| 2012-03-23 | $17.73 | $27.32 | 217,400 | — | — |
| 2012-03-22 | $17.45 | $26.89 | 408,300 | — | — |
| 2012-03-21 | $17.97 | $27.69 | 235,900 | — | — |
| 2012-03-20 | $18.07 | $27.85 | 308,500 | — | — |
| 2012-03-19 | $18.10 | $27.89 | 402,100 | — | — |
| 2012-03-16 | $18.03 | $27.78 | 940,500 | — | — |
| 2012-03-15 | $18.06 | $27.83 | 563,100 | — | — |
| 2012-03-14 | $17.39 | $26.80 | 331,600 | — | — |
| 2012-03-13 | $17.52 | $27.00 | 567,500 | — | — |
| 2012-03-12 | $16.74 | $25.80 | 323,000 | — | — |
| 2012-03-09 | $16.68 | $25.70 | 396,900 | — | — |
| 2012-03-08 | $16.31 | $25.13 | 247,400 | — | — |
| 2012-03-07 | $16.01 | $24.67 | 331,600 | — | — |
| 2012-03-06 | $15.76 | $24.29 | 329,600 | — | — |
| 2012-03-05 | $16.40 | $25.27 | 180,900 | — | — |
| 2012-03-02 | $16.30 | $25.12 | 398,300 | — | — |
| 2012-03-01 | $16.45 | $25.35 | 368,600 | — | — |
| 2012-02-29 | $16.34 | $25.18 | 572,800 | — | — |
| 2012-02-28 | $16.37 | $25.23 | 254,200 | — | — |
| 2012-02-27 | $16.58 | $25.53 | 216,300 | — | — |
| 2012-02-24 | $16.53 | $25.46 | 225,700 | — | — |
| 2012-02-23 | $16.88 | $26.00 | 227,300 | — | — |
| 2012-02-22 | $16.38 | $25.23 | 339,700 | — | — |
| 2012-02-21 | $16.90 | $26.03 | 282,800 | — | — |
| 2012-02-17 | $17.26 | $26.58 | 333,200 | — | — |
| 2012-02-16 | $17.02 | $26.21 | 469,800 | — | — |
| 2012-02-15 | $16.82 | $25.90 | 249,800 | — | — |
| 2012-02-14 | $16.99 | $26.17 | 223,900 | — | — |
| 2012-02-13 | $17.17 | $26.44 | 376,100 | — | — |
| 2012-02-10 | $17.30 | $26.64 | 783,800 | — | — |
| 2012-02-09 | $17.44 | $26.86 | 366,900 | — | — |
| 2012-02-08 | $17.13 | $26.38 | 331,600 | — | — |
| 2012-02-07 | $16.97 | $26.14 | 208,600 | — | — |
| 2012-02-06 | $17.05 | $26.26 | 240,900 | — | — |
| 2012-02-03 | $17.38 | $26.77 | 601,900 | — | — |
| 2012-02-02 | $16.70 | $25.72 | 483,700 | — | — |
| 2012-02-01 | $16.42 | $25.29 | 623,700 | — | — |
| 2012-01-31 | $15.74 | $24.24 | 286,200 | — | — |
| 2012-01-30 | $15.90 | $24.49 | 234,300 | — | — |
| 2012-01-27 | $15.99 | $24.63 | 248,900 | — | — |
| 2012-01-26 | $15.74 | $24.24 | 413,000 | — | — |
| 2012-01-25 | $15.90 | $24.49 | 494,500 | — | — |
| 2012-01-24 | $15.94 | $24.55 | 530,100 | — | — |
| 2012-01-23 | $16.37 | $25.21 | 484,000 | — | — |
| 2012-01-20 | $16.41 | $25.27 | 346,200 | — | — |
| 2012-01-19 | $16.11 | $24.81 | 316,900 | — | — |
| 2012-01-18 | $15.95 | $24.56 | 242,700 | — | — |
| 2012-01-17 | $15.65 | $24.10 | 279,300 | — | — |
| 2012-01-13 | $15.79 | $24.32 | 349,400 | — | — |
| 2012-01-12 | $15.78 | $24.30 | 213,600 | — | — |
| 2012-01-11 | $15.66 | $24.12 | 256,200 | — | — |
| 2012-01-10 | $15.11 | $23.27 | 666,100 | — | — |
| 2012-01-09 | $15.54 | $23.93 | 407,400 | — | — |
| 2012-01-06 | $15.46 | $23.81 | 389,900 | — | — |
| 2012-01-05 | $15.69 | $24.16 | 515,700 | — | — |
| 2012-01-04 | $15.26 | $23.50 | 374,600 | — | — |
| 2012-01-03 | $15.37 | $23.67 | 528,600 | — | — |