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
- 2002-11-01 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 | $15.75 | $15.75 | 121,400 | — | — |
| 2012-12-28 | $15.46 | $15.46 | 79,900 | — | — |
| 2012-12-27 | $15.75 | $15.75 | 94,300 | — | — |
| 2012-12-26 | $15.85 | $15.85 | 61,700 | — | — |
| 2012-12-24 | $15.98 | $15.98 | 54,000 | — | — |
| 2012-12-21 | $16.30 | $16.30 | 356,300 | — | — |
| 2012-12-20 | $16.24 | $16.24 | 148,700 | — | — |
| 2012-12-19 | $16.18 | $16.18 | 217,800 | — | — |
| 2012-12-18 | $15.84 | $15.84 | 274,500 | — | — |
| 2012-12-17 | $15.22 | $15.22 | 125,900 | — | — |
| 2012-12-14 | $14.94 | $14.94 | 138,700 | — | — |
| 2012-12-13 | $15.10 | $15.10 | 91,500 | — | — |
| 2012-12-12 | $15.09 | $15.09 | 140,100 | — | — |
| 2012-12-11 | $15.11 | $15.11 | 200,600 | — | — |
| 2012-12-10 | $15.06 | $15.06 | 62,000 | — | — |
| 2012-12-07 | $15.09 | $15.09 | 70,700 | — | — |
| 2012-12-06 | $15.30 | $15.30 | 58,300 | — | — |
| 2012-12-05 | $15.22 | $15.22 | 51,300 | — | — |
| 2012-12-04 | $15.17 | $15.17 | 69,400 | — | — |
| 2012-12-03 | $14.96 | $14.96 | 59,800 | — | — |
| 2012-11-30 | $15.11 | $15.11 | 218,100 | — | — |
| 2012-11-29 | $15.59 | $15.59 | 254,400 | — | — |
| 2012-11-28 | $14.99 | $14.99 | 112,100 | — | — |
| 2012-11-27 | $14.58 | $14.58 | 143,400 | — | — |
| 2012-11-26 | $14.72 | $14.72 | 133,700 | — | — |
| 2012-11-23 | $14.53 | $14.53 | 126,600 | — | — |
| 2012-11-21 | $14.03 | $14.03 | 491,900 | — | — |
| 2012-11-20 | $14.53 | $14.53 | 158,900 | — | — |
| 2012-11-19 | $14.56 | $14.56 | 227,600 | — | — |
| 2012-11-16 | $13.82 | $13.82 | 196,200 | — | — |
| 2012-11-15 | $13.92 | $13.92 | 86,300 | — | — |
| 2012-11-14 | $14.04 | $14.04 | 163,100 | — | — |
| 2012-11-13 | $14.42 | $14.42 | 88,700 | — | — |
| 2012-11-12 | $14.60 | $14.60 | 131,600 | — | — |
| 2012-11-09 | $14.76 | $14.76 | 259,200 | — | — |
| 2012-11-08 | $14.70 | $14.70 | 108,900 | — | — |
| 2012-11-07 | $14.98 | $14.98 | 210,600 | — | — |
| 2012-11-06 | $15.31 | $15.31 | 144,500 | — | — |
| 2012-11-05 | $15.33 | $15.33 | 160,900 | — | — |
| 2012-11-02 | $15.23 | $15.23 | 381,600 | — | — |
| 2012-11-01 | $16.08 | $16.08 | 674,000 | — | — |
| 2012-10-31 | $15.15 | $15.15 | 124,200 | — | — |
| 2012-10-26 | $15.12 | $15.12 | 101,700 | — | — |
| 2012-10-25 | $15.10 | $15.10 | 178,500 | — | — |
| 2012-10-24 | $14.86 | $14.86 | 260,500 | — | — |
| 2012-10-23 | $14.69 | $14.69 | 183,100 | — | — |
| 2012-10-22 | $14.36 | $14.36 | 78,000 | — | — |
| 2012-10-19 | $14.44 | $14.44 | 154,200 | — | — |
| 2012-10-18 | $15.02 | $15.02 | 260,100 | — | — |
| 2012-10-17 | $14.97 | $14.97 | 125,600 | — | — |
| 2012-10-16 | $14.86 | $14.86 | 188,400 | — | — |
| 2012-10-15 | $14.44 | $14.44 | 276,400 | — | — |
| 2012-10-12 | $14.23 | $14.23 | 548,200 | — | — |
| 2012-10-11 | $13.63 | $13.63 | 220,600 | — | — |
| 2012-10-10 | $13.70 | $13.70 | 389,500 | — | — |
| 2012-10-09 | $13.34 | $13.34 | 1,054,900 | — | — |
| 2012-10-08 | $13.15 | $13.15 | 445,800 | — | — |
| 2012-10-05 | $13.31 | $13.31 | 1,240,000 | — | — |
| 2012-10-04 | $13.47 | $13.47 | 426,400 | — | — |
| 2012-10-03 | $14.01 | $14.01 | 173,400 | — | — |
| 2012-10-02 | $14.49 | $14.49 | 172,500 | — | — |
| 2012-10-01 | $14.18 | $14.18 | 175,100 | — | — |
| 2012-09-28 | $14.38 | $14.38 | 120,800 | — | — |
| 2012-09-27 | $14.72 | $14.72 | 332,100 | — | — |
| 2012-09-26 | $14.17 | $14.17 | 495,500 | — | — |
| 2012-09-25 | $14.56 | $14.56 | 269,000 | — | — |
| 2012-09-24 | $15.59 | $15.59 | 150,200 | — | — |
| 2012-09-21 | $15.65 | $15.65 | 334,900 | — | — |
| 2012-09-20 | $15.70 | $15.70 | 170,700 | — | — |
| 2012-09-19 | $16.32 | $16.32 | 179,100 | — | — |
| 2012-09-18 | $16.92 | $16.92 | 97,900 | — | — |
| 2012-09-17 | $17.32 | $17.32 | 138,800 | — | — |
| 2012-09-14 | $17.33 | $17.33 | 251,500 | — | — |
| 2012-09-13 | $17.09 | $17.09 | 252,400 | — | — |
| 2012-09-12 | $16.78 | $16.78 | 100,100 | — | — |
| 2012-09-11 | $16.67 | $16.67 | 267,400 | — | — |
| 2012-09-10 | $16.79 | $16.79 | 61,200 | — | — |
| 2012-09-07 | $16.86 | $16.86 | 74,100 | — | — |
| 2012-09-06 | $16.46 | $16.46 | 128,600 | — | — |
| 2012-09-05 | $15.93 | $15.93 | 116,800 | — | — |
| 2012-09-04 | $16.20 | $16.20 | 108,500 | — | — |
| 2012-08-31 | $16.12 | $16.12 | 115,600 | — | — |
| 2012-08-30 | $16.14 | $16.14 | 70,000 | — | — |
| 2012-08-29 | $16.35 | $16.35 | 97,700 | — | — |
| 2012-08-28 | $16.35 | $16.35 | 144,100 | — | — |
| 2012-08-27 | $16.56 | $16.56 | 177,000 | — | — |
| 2012-08-24 | $17.06 | $17.06 | 85,800 | — | — |
| 2012-08-23 | $17.16 | $17.16 | 113,700 | — | — |
| 2012-08-22 | $17.34 | $17.34 | 90,400 | — | — |
| 2012-08-21 | $17.36 | $17.36 | 129,600 | — | — |
| 2012-08-20 | $17.27 | $17.27 | 104,100 | — | — |
| 2012-08-17 | $17.25 | $17.25 | 92,700 | — | — |
| 2012-08-16 | $16.86 | $16.86 | 106,000 | — | — |
| 2012-08-15 | $16.37 | $16.37 | 97,300 | — | — |
| 2012-08-14 | $16.27 | $16.27 | 105,300 | — | — |
| 2012-08-13 | $16.45 | $16.45 | 69,100 | — | — |
| 2012-08-10 | $16.43 | $16.43 | 75,700 | — | — |
| 2012-08-09 | $16.44 | $16.44 | 159,100 | — | — |
| 2012-08-08 | $16.26 | $16.26 | 118,100 | — | — |
| 2012-08-07 | $16.32 | $16.32 | 146,800 | — | — |
| 2012-08-06 | $15.99 | $15.99 | 245,400 | — | — |
| 2012-08-03 | $15.10 | $15.10 | 216,600 | — | — |
| 2012-08-02 | $14.62 | $14.62 | 222,200 | — | — |
| 2012-08-01 | $14.93 | $14.93 | 358,200 | — | — |
| 2012-07-31 | $15.54 | $15.54 | 534,600 | — | — |
| 2012-07-30 | $15.56 | $15.56 | 206,600 | — | — |
| 2012-07-27 | $16.05 | $16.05 | 159,700 | — | — |
| 2012-07-26 | $16.00 | $16.00 | 292,000 | — | — |
| 2012-07-25 | $15.62 | $15.62 | 140,400 | — | — |
| 2012-07-24 | $15.31 | $15.31 | 87,400 | — | — |
| 2012-07-23 | $15.78 | $15.78 | 100,500 | — | — |
| 2012-07-20 | $15.93 | $15.93 | 123,400 | — | — |
| 2012-07-19 | $16.50 | $16.50 | 300,700 | — | — |
| 2012-07-18 | $15.24 | $15.24 | 105,700 | — | — |
| 2012-07-17 | $15.00 | $15.00 | 189,300 | — | — |
| 2012-07-16 | $15.05 | $15.05 | 142,200 | — | — |
| 2012-07-13 | $15.45 | $15.45 | 109,600 | — | — |
| 2012-07-12 | $15.33 | $15.33 | 135,400 | — | — |
| 2012-07-11 | $15.39 | $15.39 | 126,400 | — | — |
| 2012-07-10 | $15.50 | $15.50 | 327,300 | — | — |
| 2012-07-09 | $16.38 | $16.38 | 190,400 | — | — |
| 2012-07-06 | $17.01 | $17.01 | 94,000 | — | — |
| 2012-07-05 | $17.80 | $17.80 | 91,400 | — | — |
| 2012-07-03 | $17.34 | $17.34 | 92,900 | — | — |
| 2012-07-02 | $17.48 | $17.48 | 142,900 | — | — |
| 2012-06-29 | $17.61 | $17.61 | 197,200 | — | — |
| 2012-06-28 | $17.43 | $17.43 | 109,300 | — | — |
| 2012-06-27 | $17.24 | $17.24 | 118,800 | — | — |
| 2012-06-26 | $16.93 | $16.93 | 331,100 | — | — |
| 2012-06-25 | $16.98 | $16.98 | 118,200 | — | — |
| 2012-06-22 | $17.32 | $17.32 | 345,300 | — | — |
| 2012-06-21 | $17.19 | $17.19 | 110,700 | — | — |
| 2012-06-20 | $18.17 | $18.17 | 111,400 | — | — |
| 2012-06-19 | $18.13 | $18.13 | 158,300 | — | — |
| 2012-06-18 | $17.64 | $17.64 | 186,100 | — | — |
| 2012-06-15 | $17.84 | $17.84 | 248,100 | — | — |
| 2012-06-14 | $17.04 | $17.04 | 612,900 | — | — |
| 2012-06-13 | $17.60 | $17.60 | 198,000 | — | — |
| 2012-06-12 | $17.92 | $17.92 | 101,200 | — | — |
| 2012-06-11 | $17.40 | $17.40 | 216,000 | — | — |
| 2012-06-08 | $18.19 | $18.19 | 173,500 | — | — |
| 2012-06-07 | $17.88 | $17.88 | 203,800 | — | — |
| 2012-06-06 | $18.46 | $18.46 | 303,800 | — | — |
| 2012-06-05 | $17.38 | $17.38 | 315,300 | — | — |
| 2012-06-04 | $17.14 | $17.14 | 300,400 | — | — |
| 2012-06-01 | $17.05 | $17.05 | 405,500 | — | — |
| 2012-05-31 | $17.38 | $17.38 | 690,200 | — | — |
| 2012-05-30 | $16.90 | $16.90 | 565,100 | — | — |
| 2012-05-29 | $16.58 | $16.58 | 349,000 | — | — |
| 2012-05-25 | $15.98 | $15.98 | 331,000 | — | — |
| 2012-05-24 | $15.59 | $15.59 | 154,800 | — | — |
| 2012-05-23 | $15.60 | $15.60 | 190,000 | — | — |
| 2012-05-22 | $15.62 | $15.62 | 352,600 | — | — |
| 2012-05-21 | $15.89 | $15.89 | 350,800 | — | — |
| 2012-05-18 | $15.47 | $15.47 | 367,700 | — | — |
| 2012-05-17 | $15.88 | $15.88 | 359,100 | — | — |
| 2012-05-16 | $16.18 | $16.18 | 353,800 | — | — |
| 2012-05-15 | $16.16 | $16.16 | 358,600 | — | — |
| 2012-05-14 | $16.44 | $16.44 | 296,300 | — | — |
| 2012-05-11 | $16.95 | $16.95 | 204,600 | — | — |
| 2012-05-10 | $17.24 | $17.24 | 353,000 | — | — |
| 2012-05-09 | $16.99 | $16.99 | 387,200 | — | — |
| 2012-05-08 | $16.97 | $16.97 | 470,100 | — | — |
| 2012-05-07 | $16.98 | $16.98 | 557,000 | — | — |
| 2012-05-04 | $17.00 | $17.00 | 1,021,900 | — | — |
| 2012-05-03 | $17.33 | $17.33 | 1,814,600 | — | — |
| 2012-05-02 | $17.55 | $17.55 | 2,024,300 | — | — |
| 2012-05-01 | $22.58 | $22.58 | 513,000 | — | — |
| 2012-04-30 | $22.09 | $22.09 | 240,000 | — | — |
| 2012-04-27 | $21.46 | $21.46 | 117,000 | — | — |
| 2012-04-26 | $21.13 | $21.13 | 188,100 | — | — |
| 2012-04-25 | $20.64 | $20.64 | 239,400 | — | — |
| 2012-04-24 | $20.20 | $20.20 | 142,700 | — | — |
| 2012-04-23 | $20.56 | $20.56 | 209,600 | — | — |
| 2012-04-20 | $21.14 | $21.14 | 246,100 | — | — |
| 2012-04-19 | $21.76 | $21.76 | 472,300 | — | — |
| 2012-04-18 | $22.37 | $22.37 | 226,900 | — | — |
| 2012-04-17 | $22.82 | $22.82 | 210,000 | — | — |
| 2012-04-16 | $22.05 | $22.05 | 212,900 | — | — |
| 2012-04-13 | $22.39 | $22.39 | 197,900 | — | — |
| 2012-04-12 | $22.94 | $22.94 | 325,900 | — | — |
| 2012-04-11 | $21.97 | $21.97 | 408,500 | — | — |
| 2012-04-10 | $21.66 | $21.66 | 225,500 | — | — |
| 2012-04-09 | $21.58 | $21.58 | 190,500 | — | — |
| 2012-04-05 | $22.09 | $22.09 | 122,500 | — | — |
| 2012-04-04 | $22.22 | $22.22 | 178,000 | — | — |
| 2012-04-03 | $22.48 | $22.48 | 148,600 | — | — |
| 2012-04-02 | $22.93 | $22.93 | 183,400 | — | — |
| 2012-03-30 | $22.71 | $22.71 | 117,800 | — | — |
| 2012-03-29 | $23.17 | $23.17 | 111,800 | — | — |
| 2012-03-28 | $23.25 | $23.25 | 207,100 | — | — |
| 2012-03-27 | $23.22 | $23.22 | 200,200 | — | — |
| 2012-03-26 | $23.10 | $23.10 | 174,700 | — | — |
| 2012-03-23 | $22.25 | $22.25 | 341,700 | — | — |
| 2012-03-22 | $22.17 | $22.17 | 214,000 | — | — |
| 2012-03-21 | $22.03 | $22.03 | 224,100 | — | — |
| 2012-03-20 | $22.44 | $22.44 | 253,900 | — | — |
| 2012-03-19 | $22.62 | $22.62 | 326,700 | — | — |
| 2012-03-16 | $23.01 | $23.01 | 458,500 | — | — |
| 2012-03-15 | $22.76 | $22.76 | 318,400 | — | — |
| 2012-03-14 | $22.69 | $22.69 | 185,700 | — | — |
| 2012-03-13 | $23.30 | $23.30 | 305,400 | — | — |
| 2012-03-12 | $23.15 | $23.15 | 281,200 | — | — |
| 2012-03-09 | $23.60 | $23.60 | 354,900 | — | — |
| 2012-03-08 | $23.55 | $23.55 | 544,000 | — | — |
| 2012-03-07 | $22.34 | $22.34 | 478,900 | — | — |
| 2012-03-06 | $21.91 | $21.91 | 1,062,100 | — | — |
| 2012-03-05 | $22.55 | $22.55 | 906,900 | — | — |
| 2012-03-02 | $24.17 | $24.17 | 575,300 | — | — |
| 2012-03-01 | $24.78 | $24.78 | 479,600 | — | — |
| 2012-02-29 | $24.65 | $24.65 | 1,502,400 | — | — |
| 2012-02-28 | $25.64 | $25.64 | 233,300 | — | — |
| 2012-02-27 | $25.58 | $25.58 | 180,000 | — | — |
| 2012-02-24 | $25.72 | $25.72 | 75,000 | — | — |
| 2012-02-23 | $26.14 | $26.14 | 270,700 | — | — |
| 2012-02-22 | $25.30 | $25.30 | 208,200 | — | — |
| 2012-02-21 | $25.85 | $25.85 | 167,800 | — | — |
| 2012-02-17 | $26.27 | $26.27 | 155,000 | — | — |
| 2012-02-16 | $26.79 | $26.79 | 183,900 | — | — |
| 2012-02-15 | $26.03 | $26.03 | 362,600 | — | — |
| 2012-02-14 | $26.19 | $26.19 | 133,400 | — | — |
| 2012-02-13 | $26.66 | $26.66 | 304,100 | — | — |
| 2012-02-10 | $26.00 | $26.00 | 486,500 | — | — |
| 2012-02-09 | $27.02 | $27.02 | 96,400 | — | — |
| 2012-02-08 | $26.86 | $26.86 | 182,000 | — | — |
| 2012-02-07 | $27.12 | $27.12 | 304,900 | — | — |
| 2012-02-06 | $27.00 | $27.00 | 266,600 | — | — |
| 2012-02-03 | $28.54 | $28.54 | 235,200 | — | — |
| 2012-02-02 | $27.14 | $27.14 | 261,700 | — | — |
| 2012-02-01 | $27.03 | $27.03 | 548,100 | — | — |
| 2012-01-31 | $27.01 | $27.01 | 2,232,900 | — | — |
| 2012-01-30 | $28.09 | $28.09 | 613,400 | — | — |
| 2012-01-27 | $27.99 | $27.99 | 171,700 | — | — |
| 2012-01-26 | $28.02 | $28.02 | 700,500 | — | — |
| 2012-01-25 | $28.63 | $28.63 | 373,900 | — | — |
| 2012-01-24 | $28.50 | $28.50 | 145,700 | — | — |
| 2012-01-23 | $27.72 | $27.72 | 164,700 | — | — |
| 2012-01-20 | $28.13 | $28.13 | 145,000 | — | — |
| 2012-01-19 | $29.05 | $29.05 | 427,000 | — | — |
| 2012-01-18 | $28.05 | $28.05 | 357,600 | — | — |
| 2012-01-17 | $26.90 | $26.90 | 364,700 | — | — |
| 2012-01-13 | $27.45 | $27.45 | 272,200 | — | — |
| 2012-01-12 | $28.16 | $28.16 | 173,900 | — | — |
| 2012-01-11 | $28.67 | $28.67 | 173,900 | — | — |
| 2012-01-10 | $28.96 | $28.96 | 319,800 | — | — |
| 2012-01-09 | $29.58 | $29.58 | 183,700 | — | — |
| 2012-01-06 | $28.91 | $28.91 | 322,800 | — | — |
| 2012-01-05 | $30.48 | $30.48 | 99,400 | — | — |
| 2012-01-04 | $29.48 | $29.48 | 183,700 | — | — |
| 2012-01-03 | $29.80 | $29.80 | 227,900 | — | — |