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
- 1994-04-04 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 | $16.38 | $31.83 | 19,500 | — | — |
| 2012-12-28 | $15.98 | $31.05 | 18,000 | — | — |
| 2012-12-27 | $16.46 | $31.99 | 6,600 | — | — |
| 2012-12-26 | $16.48 | $32.03 | 10,300 | — | — |
| 2012-12-24 | $16.89 | $32.82 | 3,200 | — | — |
| 2012-12-21 | $16.86 | $32.76 | 71,000 | — | — |
| 2012-12-20 | $17.30 | $33.62 | 17,900 | — | — |
| 2012-12-19 | $17.19 | $33.41 | 8,600 | — | — |
| 2012-12-18 | $17.08 | $33.19 | 22,900 | — | — |
| 2012-12-17 | $16.56 | $32.18 | 32,700 | — | — |
| 2012-12-14 | $16.16 | $31.40 | 10,400 | — | — |
| 2012-12-13 | $16.17 | $31.42 | 7,700 | — | — |
| 2012-12-12 | $16.17 | $31.42 | 8,100 | — | — |
| 2012-12-11 | $16.50 | $32.06 | 24,000 | — | — |
| 2012-12-10 | $16.13 | $31.35 | 5,000 | — | — |
| 2012-12-07 | $15.93 | $30.96 | 6,700 | — | — |
| 2012-12-06 | $16.00 | $31.09 | 1,800 | — | — |
| 2012-12-05 | $15.96 | $31.02 | 7,800 | — | — |
| 2012-12-04 | $15.88 | $30.86 | 5,600 | — | — |
| 2012-12-03 | $16.03 | $31.15 | 6,000 | — | — |
| 2012-11-30 | $15.85 | $30.80 | 13,300 | — | — |
| 2012-11-29 | $15.99 | $31.07 | 10,700 | — | — |
| 2012-11-28 | $15.92 | $30.94 | 6,600 | — | — |
| 2012-11-27 | $15.92 | $30.62 | 31,600 | — | — |
| 2012-11-26 | $15.79 | $30.37 | 37,900 | — | — |
| 2012-11-23 | $15.88 | $30.54 | 33,200 | — | — |
| 2012-11-21 | $15.73 | $30.25 | 3,000 | — | — |
| 2012-11-20 | $15.52 | $29.85 | 6,400 | — | — |
| 2012-11-19 | $15.63 | $30.06 | 15,600 | — | — |
| 2012-11-16 | $15.05 | $28.94 | 36,100 | — | — |
| 2012-11-15 | $15.02 | $28.89 | 10,400 | — | — |
| 2012-11-14 | $15.38 | $29.58 | 10,400 | — | — |
| 2012-11-13 | $15.78 | $30.35 | 11,500 | — | — |
| 2012-11-12 | $15.87 | $30.52 | 3,600 | — | — |
| 2012-11-09 | $15.77 | $30.33 | 10,500 | — | — |
| 2012-11-08 | $16.04 | $30.85 | 10,400 | — | — |
| 2012-11-07 | $16.61 | $31.94 | 29,800 | — | — |
| 2012-11-06 | $17.00 | $32.69 | 42,200 | — | — |
| 2012-11-05 | $17.02 | $32.73 | 17,300 | — | — |
| 2012-11-02 | $16.98 | $32.66 | 60,300 | — | — |
| 2012-11-01 | $17.25 | $33.17 | 12,200 | — | — |
| 2012-10-31 | $17.18 | $33.04 | 30,900 | — | — |
| 2012-10-26 | $17.02 | $32.73 | 2,500 | — | — |
| 2012-10-25 | $17.13 | $32.94 | 2,200 | — | — |
| 2012-10-24 | $16.88 | $32.46 | 2,900 | — | — |
| 2012-10-23 | $16.75 | $32.21 | 7,600 | — | — |
| 2012-10-22 | $16.85 | $32.41 | 4,800 | — | — |
| 2012-10-19 | $16.80 | $32.31 | 54,500 | — | — |
| 2012-10-18 | $17.24 | $33.16 | 11,200 | — | — |
| 2012-10-17 | $17.79 | $34.21 | 6,500 | — | — |
| 2012-10-16 | $17.57 | $33.79 | 47,100 | — | — |
| 2012-10-15 | $17.49 | $33.64 | 11,400 | — | — |
| 2012-10-12 | $17.44 | $33.54 | 8,100 | — | — |
| 2012-10-11 | $17.71 | $34.06 | 5,800 | — | — |
| 2012-10-10 | $17.27 | $33.21 | 5,500 | — | — |
| 2012-10-09 | $17.35 | $33.37 | 9,700 | — | — |
| 2012-10-08 | $17.64 | $33.92 | 37,600 | — | — |
| 2012-10-05 | $17.76 | $34.16 | 8,900 | — | — |
| 2012-10-04 | $17.68 | $34.00 | 12,300 | — | — |
| 2012-10-03 | $17.45 | $33.56 | 6,000 | — | — |
| 2012-10-02 | $17.48 | $33.62 | 25,200 | — | — |
| 2012-10-01 | $17.61 | $33.87 | 15,600 | — | — |
| 2012-09-28 | $17.51 | $33.67 | 29,300 | — | — |
| 2012-09-27 | $17.75 | $34.14 | 15,200 | — | — |
| 2012-09-26 | $17.70 | $34.04 | 10,800 | — | — |
| 2012-09-25 | $17.48 | $33.62 | 32,000 | — | — |
| 2012-09-24 | $17.93 | $34.48 | 32,400 | — | — |
| 2012-09-21 | $17.88 | $34.39 | 56,100 | — | — |
| 2012-09-20 | $17.25 | $33.17 | 8,500 | — | — |
| 2012-09-19 | $17.31 | $33.29 | 9,200 | — | — |
| 2012-09-18 | $17.21 | $33.10 | 19,900 | — | — |
| 2012-09-17 | $16.77 | $32.25 | 14,400 | — | — |
| 2012-09-14 | $17.06 | $32.81 | 47,700 | — | — |
| 2012-09-13 | $17.00 | $32.69 | 46,300 | — | — |
| 2012-09-12 | $16.70 | $32.12 | 6,500 | — | — |
| 2012-09-11 | $16.63 | $31.98 | 15,000 | — | — |
| 2012-09-10 | $16.57 | $31.87 | 20,400 | — | — |
| 2012-09-07 | $16.77 | $32.25 | 17,700 | — | — |
| 2012-09-06 | $17.00 | $32.69 | 17,300 | — | — |
| 2012-09-05 | $16.73 | $32.17 | 15,300 | — | — |
| 2012-09-04 | $16.80 | $32.31 | 9,500 | — | — |
| 2012-08-31 | $16.57 | $31.87 | 26,000 | — | — |
| 2012-08-30 | $16.51 | $31.75 | 3,700 | — | — |
| 2012-08-29 | $16.85 | $32.41 | 8,700 | — | — |
| 2012-08-28 | $16.59 | $31.59 | 9,000 | — | — |
| 2012-08-27 | $16.60 | $31.61 | 9,300 | — | — |
| 2012-08-24 | $16.73 | $31.85 | 3,300 | — | — |
| 2012-08-23 | $16.58 | $31.57 | 7,900 | — | — |
| 2012-08-22 | $16.68 | $31.76 | 1,600 | — | — |
| 2012-08-21 | $16.63 | $31.66 | 18,100 | — | — |
| 2012-08-20 | $16.74 | $31.87 | 11,400 | — | — |
| 2012-08-17 | $16.74 | $31.87 | 14,500 | — | — |
| 2012-08-16 | $16.60 | $31.61 | 22,300 | — | — |
| 2012-08-15 | $16.05 | $30.56 | 13,800 | — | — |
| 2012-08-14 | $15.99 | $30.45 | 4,000 | — | — |
| 2012-08-13 | $16.18 | $30.81 | 6,200 | — | — |
| 2012-08-10 | $16.03 | $30.52 | 3,200 | — | — |
| 2012-08-09 | $16.20 | $30.85 | 8,700 | — | — |
| 2012-08-08 | $16.33 | $31.09 | 10,900 | — | — |
| 2012-08-07 | $16.48 | $31.38 | 29,800 | — | — |
| 2012-08-06 | $16.42 | $31.26 | 17,000 | — | — |
| 2012-08-03 | $16.47 | $31.36 | 12,800 | — | — |
| 2012-08-02 | $15.50 | $29.51 | 12,000 | — | — |
| 2012-08-01 | $15.79 | $30.06 | 24,200 | — | — |
| 2012-07-31 | $16.47 | $31.36 | 13,400 | — | — |
| 2012-07-30 | $16.71 | $31.82 | 3,400 | — | — |
| 2012-07-27 | $16.87 | $32.12 | 17,000 | — | — |
| 2012-07-26 | $16.30 | $31.04 | 6,400 | — | — |
| 2012-07-25 | $15.95 | $30.37 | 11,400 | — | — |
| 2012-07-24 | $16.11 | $30.67 | 9,000 | — | — |
| 2012-07-23 | $16.44 | $31.30 | 12,000 | — | — |
| 2012-07-20 | $16.63 | $31.66 | 12,200 | — | — |
| 2012-07-19 | $16.86 | $32.10 | 6,600 | — | — |
| 2012-07-18 | $16.97 | $32.31 | 11,400 | — | — |
| 2012-07-17 | $16.92 | $32.22 | 10,700 | — | — |
| 2012-07-16 | $16.99 | $32.35 | 19,200 | — | — |
| 2012-07-13 | $17.09 | $32.54 | 32,000 | — | — |
| 2012-07-12 | $16.90 | $32.18 | 14,600 | — | — |
| 2012-07-11 | $17.00 | $32.37 | 40,000 | — | — |
| 2012-07-10 | $16.95 | $32.27 | 10,300 | — | — |
| 2012-07-09 | $16.80 | $31.99 | 2,300 | — | — |
| 2012-07-06 | $16.75 | $31.89 | 30,900 | — | — |
| 2012-07-05 | $16.87 | $32.12 | 5,200 | — | — |
| 2012-07-03 | $17.02 | $32.41 | 18,500 | — | — |
| 2012-07-02 | $16.73 | $31.85 | 22,300 | — | — |
| 2012-06-29 | $16.31 | $31.05 | 21,400 | — | — |
| 2012-06-28 | $15.62 | $29.74 | 14,400 | — | — |
| 2012-06-27 | $15.95 | $30.37 | 22,700 | — | — |
| 2012-06-26 | $15.73 | $29.95 | 28,800 | — | — |
| 2012-06-25 | $15.81 | $30.10 | 8,300 | — | — |
| 2012-06-22 | $16.20 | $30.85 | 120,500 | — | — |
| 2012-06-21 | $15.23 | $29.00 | 15,800 | — | — |
| 2012-06-20 | $15.54 | $29.59 | 38,500 | — | — |
| 2012-06-19 | $15.56 | $29.63 | 26,000 | — | — |
| 2012-06-18 | $14.62 | $27.84 | 25,700 | — | — |
| 2012-06-15 | $14.54 | $27.68 | 89,700 | — | — |
| 2012-06-14 | $14.65 | $27.89 | 92,500 | — | — |
| 2012-06-13 | $14.57 | $27.74 | 21,800 | — | — |
| 2012-06-12 | $14.49 | $27.59 | 28,100 | — | — |
| 2012-06-11 | $14.24 | $27.11 | 24,400 | — | — |
| 2012-06-08 | $14.45 | $27.51 | 17,200 | — | — |
| 2012-06-07 | $14.43 | $27.48 | 14,400 | — | — |
| 2012-06-06 | $14.50 | $27.61 | 15,500 | — | — |
| 2012-06-05 | $14.36 | $27.34 | 15,100 | — | — |
| 2012-06-04 | $14.48 | $27.57 | 2,800 | — | — |
| 2012-06-01 | $14.46 | $27.53 | 22,700 | — | — |
| 2012-05-31 | $14.93 | $28.43 | 15,300 | — | — |
| 2012-05-30 | $14.75 | $28.08 | 36,800 | — | — |
| 2012-05-29 | $14.98 | $28.21 | 8,800 | — | — |
| 2012-05-25 | $14.82 | $27.91 | 9,900 | — | — |
| 2012-05-24 | $14.89 | $28.04 | 10,100 | — | — |
| 2012-05-23 | $14.94 | $28.13 | 14,000 | — | — |
| 2012-05-22 | $14.72 | $27.72 | 13,000 | — | — |
| 2012-05-21 | $15.38 | $28.96 | 14,400 | — | — |
| 2012-05-18 | $15.19 | $28.60 | 33,200 | — | — |
| 2012-05-17 | $15.24 | $28.70 | 17,600 | — | — |
| 2012-05-16 | $15.45 | $29.09 | 6,800 | — | — |
| 2012-05-15 | $15.40 | $29.00 | 14,000 | — | — |
| 2012-05-14 | $15.41 | $29.02 | 14,200 | — | — |
| 2012-05-11 | $15.53 | $29.24 | 11,300 | — | — |
| 2012-05-10 | $15.76 | $29.68 | 2,900 | — | — |
| 2012-05-09 | $15.64 | $29.45 | 6,200 | — | — |
| 2012-05-08 | $15.67 | $29.51 | 17,600 | — | — |
| 2012-05-07 | $15.25 | $28.72 | 5,400 | — | — |
| 2012-05-04 | $15.06 | $28.36 | 21,500 | — | — |
| 2012-05-03 | $15.36 | $28.92 | 13,000 | — | — |
| 2012-05-02 | $15.64 | $29.45 | 20,200 | — | — |
| 2012-05-01 | $15.84 | $29.83 | 18,000 | — | — |
| 2012-04-30 | $16.44 | $30.96 | 9,700 | — | — |
| 2012-04-27 | $16.71 | $31.47 | 13,100 | — | — |
| 2012-04-26 | $16.47 | $31.01 | 15,800 | — | — |
| 2012-04-25 | $16.18 | $30.47 | 9,100 | — | — |
| 2012-04-24 | $15.85 | $29.85 | 6,600 | — | — |
| 2012-04-23 | $15.53 | $29.24 | 17,700 | — | — |
| 2012-04-20 | $16.18 | $30.47 | 25,000 | — | — |
| 2012-04-19 | $15.52 | $29.23 | 12,700 | — | — |
| 2012-04-18 | $16.05 | $30.22 | 8,300 | — | — |
| 2012-04-17 | $16.45 | $30.98 | 14,300 | — | — |
| 2012-04-16 | $16.11 | $30.34 | 19,900 | — | — |
| 2012-04-13 | $15.53 | $29.24 | 11,800 | — | — |
| 2012-04-12 | $16.25 | $30.60 | 16,000 | — | — |
| 2012-04-11 | $15.85 | $29.85 | 17,600 | — | — |
| 2012-04-10 | $15.14 | $28.51 | 40,800 | — | — |
| 2012-04-09 | $15.35 | $28.91 | 25,700 | — | — |
| 2012-04-05 | $16.11 | $30.34 | 8,500 | — | — |
| 2012-04-04 | $16.28 | $30.66 | 13,700 | — | — |
| 2012-04-03 | $16.95 | $31.92 | 10,800 | — | — |
| 2012-04-02 | $17.32 | $32.61 | 12,900 | — | — |
| 2012-03-30 | $16.71 | $31.47 | 13,900 | — | — |
| 2012-03-29 | $16.87 | $31.77 | 5,200 | — | — |
| 2012-03-28 | $16.96 | $31.94 | 7,300 | — | — |
| 2012-03-27 | $17.06 | $32.13 | 18,300 | — | — |
| 2012-03-26 | $17.32 | $32.61 | 28,900 | — | — |
| 2012-03-23 | $16.77 | $31.58 | 8,500 | — | — |
| 2012-03-22 | $16.43 | $30.94 | 12,700 | — | — |
| 2012-03-21 | $16.74 | $31.52 | 5,600 | — | — |
| 2012-03-20 | $16.86 | $31.75 | 12,800 | — | — |
| 2012-03-19 | $17.11 | $32.22 | 11,900 | — | — |
| 2012-03-16 | $16.81 | $31.65 | 52,600 | — | — |
| 2012-03-15 | $16.90 | $31.82 | 7,500 | — | — |
| 2012-03-14 | $16.83 | $31.69 | 7,600 | — | — |
| 2012-03-13 | $16.97 | $31.96 | 13,700 | — | — |
| 2012-03-12 | $16.20 | $30.51 | 7,700 | — | — |
| 2012-03-09 | $16.21 | $30.52 | 12,300 | — | — |
| 2012-03-08 | $15.68 | $29.53 | 6,700 | — | — |
| 2012-03-07 | $15.55 | $29.28 | 11,300 | — | — |
| 2012-03-06 | $15.22 | $28.66 | 23,700 | — | — |
| 2012-03-05 | $15.52 | $29.23 | 28,800 | — | — |
| 2012-03-02 | $15.00 | $28.25 | 37,200 | — | — |
| 2012-03-01 | $15.51 | $29.21 | 12,600 | — | — |
| 2012-02-29 | $15.50 | $29.19 | 19,800 | — | — |
| 2012-02-28 | $15.61 | $29.39 | 9,000 | — | — |
| 2012-02-27 | $15.65 | $29.16 | 2,100 | — | — |
| 2012-02-24 | $15.61 | $29.08 | 8,000 | — | — |
| 2012-02-23 | $15.90 | $29.63 | 11,100 | — | — |
| 2012-02-22 | $15.51 | $28.90 | 5,900 | — | — |
| 2012-02-21 | $15.59 | $29.05 | 6,800 | — | — |
| 2012-02-17 | $15.90 | $29.63 | 12,100 | — | — |
| 2012-02-16 | $15.80 | $29.44 | 6,100 | — | — |
| 2012-02-15 | $15.25 | $28.41 | 19,900 | — | — |
| 2012-02-14 | $15.57 | $29.01 | 8,400 | — | — |
| 2012-02-13 | $15.89 | $29.61 | 22,600 | — | — |
| 2012-02-10 | $15.87 | $29.57 | 5,800 | — | — |
| 2012-02-09 | $16.32 | $30.41 | 19,700 | — | — |
| 2012-02-08 | $16.47 | $30.69 | 6,800 | — | — |
| 2012-02-07 | $16.37 | $30.50 | 12,600 | — | — |
| 2012-02-06 | $16.45 | $30.65 | 7,500 | — | — |
| 2012-02-03 | $16.77 | $31.25 | 63,400 | — | — |
| 2012-02-02 | $16.90 | $31.49 | 34,100 | — | — |
| 2012-02-01 | $17.06 | $31.79 | 32,600 | — | — |
| 2012-01-31 | $16.51 | $30.76 | 8,900 | — | — |
| 2012-01-30 | $16.27 | $30.31 | 23,200 | — | — |
| 2012-01-27 | $16.20 | $30.18 | 16,800 | — | — |
| 2012-01-26 | $16.45 | $30.65 | 19,000 | — | — |
| 2012-01-25 | $17.09 | $31.84 | 43,500 | — | — |
| 2012-01-24 | $16.93 | $31.54 | 11,600 | — | — |
| 2012-01-23 | $16.65 | $31.02 | 9,500 | — | — |
| 2012-01-20 | $16.67 | $31.06 | 10,700 | — | — |
| 2012-01-19 | $16.21 | $30.20 | 5,800 | — | — |
| 2012-01-18 | $15.98 | $29.77 | 13,000 | — | — |
| 2012-01-17 | $15.66 | $29.18 | 17,800 | — | — |
| 2012-01-13 | $15.63 | $29.12 | 27,300 | — | — |
| 2012-01-12 | $16.00 | $29.81 | 9,100 | — | — |
| 2012-01-11 | $15.86 | $29.55 | 4,600 | — | — |
| 2012-01-10 | $15.88 | $29.59 | 17,200 | — | — |
| 2012-01-09 | $15.73 | $29.31 | 11,500 | — | — |
| 2012-01-06 | $15.74 | $29.33 | 22,300 | — | — |
| 2012-01-05 | $15.99 | $29.79 | 7,100 | — | — |
| 2012-01-04 | $15.97 | $29.76 | 8,200 | — | — |
| 2012-01-03 | $16.12 | $30.04 | 47,200 | — | — |