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
- 1995-01-20 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 | $16.52 | $19.03 | 5,469 | — | — |
| 2012-12-28 | $16.09 | $18.54 | 6,494 | — | — |
| 2012-12-27 | $16.47 | $18.97 | 4,443 | — | — |
| 2012-12-26 | $16.16 | $18.62 | 1,538 | — | — |
| 2012-12-24 | $16.47 | $18.97 | 2,905 | — | — |
| 2012-12-21 | $16.50 | $19.01 | 9,229 | — | — |
| 2012-12-20 | $16.57 | $19.09 | 108,521 | — | — |
| 2012-12-19 | $16.80 | $19.36 | 15,210 | — | — |
| 2012-12-18 | $16.67 | $19.21 | 40,162 | — | — |
| 2012-12-17 | $16.64 | $19.18 | 27,173 | — | — |
| 2012-12-14 | $16.72 | $19.26 | 4,956 | — | — |
| 2012-12-13 | $16.79 | $19.35 | 12,988 | — | — |
| 2012-12-12 | $16.87 | $19.44 | 50,415 | — | — |
| 2012-12-11 | $16.75 | $19.30 | 24,439 | — | — |
| 2012-12-10 | $16.48 | $18.99 | 5,811 | — | — |
| 2012-12-07 | $16.37 | $18.86 | 2,393 | — | — |
| 2012-12-06 | $16.33 | $18.81 | 9,741 | — | — |
| 2012-12-05 | $16.44 | $18.94 | 7,690 | — | — |
| 2012-12-04 | $16.68 | $19.22 | 854 | — | — |
| 2012-12-03 | $16.79 | $19.35 | 2,734 | — | — |
| 2012-11-30 | $16.88 | $19.45 | 21,021 | — | — |
| 2012-11-29 | $16.85 | $19.42 | 11,963 | — | — |
| 2012-11-28 | $16.93 | $19.51 | 11,450 | — | — |
| 2012-11-27 | $16.85 | $19.42 | 18,628 | — | — |
| 2012-11-26 | $17.03 | $19.62 | 64,942 | — | — |
| 2012-11-23 | $16.97 | $19.55 | 14,526 | — | — |
| 2012-11-21 | $17.02 | $19.61 | 26,660 | — | — |
| 2012-11-20 | $16.88 | $19.45 | 185,085 | — | — |
| 2012-11-19 | $16.52 | $19.04 | 30,249 | — | — |
| 2012-11-16 | $16.14 | $18.60 | 23,071 | — | — |
| 2012-11-15 | $16.40 | $18.90 | 4,614 | — | — |
| 2012-11-14 | $16.70 | $19.24 | 2,051 | — | — |
| 2012-11-13 | $16.76 | $19.32 | 7,007 | — | — |
| 2012-11-12 | $16.81 | $19.36 | 4,273 | — | — |
| 2012-11-09 | $16.87 | $19.44 | 12,817 | — | — |
| 2012-11-08 | $16.99 | $19.57 | 2,905 | — | — |
| 2012-11-07 | $17.21 | $19.83 | 6,665 | — | — |
| 2012-11-06 | $17.26 | $19.89 | 54,175 | — | — |
| 2012-11-05 | $17.08 | $19.68 | 10,425 | — | — |
| 2012-11-02 | $17.03 | $19.62 | 129,542 | — | — |
| 2012-11-01 | $16.81 | $19.37 | 45,459 | — | — |
| 2012-10-31 | $16.88 | $19.45 | 71,094 | — | — |
| 2012-10-26 | $17.40 | $20.05 | 22,388 | — | — |
| 2012-10-25 | $16.93 | $19.51 | 15,039 | — | — |
| 2012-10-24 | $17.00 | $19.59 | 22,730 | — | — |
| 2012-10-23 | $17.03 | $19.62 | 11,963 | — | — |
| 2012-10-22 | $17.53 | $20.20 | 2,222 | — | — |
| 2012-10-19 | $17.43 | $20.09 | 1,709 | — | — |
| 2012-10-18 | $17.51 | $20.18 | 6,494 | — | — |
| 2012-10-17 | $17.62 | $20.30 | 14,697 | — | — |
| 2012-10-16 | $17.45 | $20.11 | 3,931 | — | — |
| 2012-10-15 | $17.53 | $20.20 | 3,247 | — | — |
| 2012-10-12 | $17.55 | $20.23 | 5,127 | — | — |
| 2012-10-11 | $17.47 | $20.13 | 42,896 | — | — |
| 2012-10-10 | $17.24 | $19.87 | 18,628 | — | — |
| 2012-10-09 | $17.46 | $20.12 | 24,268 | — | — |
| 2012-10-08 | $17.81 | $20.52 | 10,767 | — | — |
| 2012-10-05 | $17.82 | $20.53 | 43,067 | — | — |
| 2012-10-04 | $18.05 | $20.79 | 39,649 | — | — |
| 2012-10-03 | $17.73 | $20.43 | 42,383 | — | — |
| 2012-10-02 | $17.55 | $20.22 | 22,046 | — | — |
| 2012-10-01 | $17.17 | $19.79 | 102,198 | — | — |
| 2012-09-28 | $16.35 | $18.85 | 68,702 | — | — |
| 2012-09-27 | $16.48 | $18.99 | 24,610 | — | — |
| 2012-09-26 | $16.40 | $18.89 | 12,988 | — | — |
| 2012-09-25 | $16.59 | $19.12 | 38,794 | — | — |
| 2012-09-24 | $16.97 | $19.56 | 37,769 | — | — |
| 2012-09-21 | $17.09 | $19.69 | 66,138 | — | — |
| 2012-09-20 | $16.55 | $19.07 | 11,792 | — | — |
| 2012-09-19 | $16.56 | $19.08 | 3,760 | — | — |
| 2012-09-18 | $16.48 | $18.99 | 16,235 | — | — |
| 2012-09-17 | $16.69 | $19.23 | 6,152 | — | — |
| 2012-09-14 | $16.78 | $19.33 | 7,861 | — | — |
| 2012-09-13 | $15.89 | $18.31 | 9,058 | — | — |
| 2012-09-12 | $16.51 | $19.03 | 76,734 | — | — |
| 2012-09-11 | $16.70 | $19.24 | 11,621 | — | — |
| 2012-09-10 | $16.47 | $18.97 | 21,362 | — | — |
| 2012-09-07 | $16.55 | $19.07 | 5,469 | — | — |
| 2012-09-06 | $16.31 | $18.80 | 12,305 | — | — |
| 2012-09-05 | $16.21 | $18.68 | 8,716 | — | — |
| 2012-09-04 | $16.04 | $18.49 | 8,887 | — | — |
| 2012-08-31 | $15.88 | $18.30 | 38,282 | — | — |
| 2012-08-30 | $15.88 | $18.30 | 11,792 | — | — |
| 2012-08-29 | $15.80 | $18.20 | 8,032 | — | — |
| 2012-08-28 | $16.20 | $18.66 | 7,178 | — | — |
| 2012-08-27 | $16.18 | $18.65 | 10,596 | — | — |
| 2012-08-24 | $16.27 | $18.75 | 17,261 | — | — |
| 2012-08-23 | $16.45 | $18.95 | 66,309 | — | — |
| 2012-08-22 | $16.48 | $18.99 | 3,247 | — | — |
| 2012-08-21 | $16.69 | $19.24 | 5,640 | — | — |
| 2012-08-20 | $16.65 | $19.18 | 13,672 | — | — |
| 2012-08-17 | $16.45 | $18.96 | 6,152 | — | — |
| 2012-08-16 | $16.35 | $18.84 | 15,894 | — | — |
| 2012-08-15 | $16.47 | $18.98 | 9,229 | — | — |
| 2012-08-14 | $16.33 | $18.82 | 7,178 | — | — |
| 2012-08-13 | $16.24 | $18.71 | 7,861 | — | — |
| 2012-08-10 | $16.40 | $18.89 | 7,178 | — | — |
| 2012-08-09 | $16.31 | $18.79 | 14,356 | — | — |
| 2012-08-08 | $16.26 | $18.73 | 7,178 | — | — |
| 2012-08-07 | $16.15 | $18.61 | 24,097 | — | — |
| 2012-08-06 | $15.91 | $18.33 | 10,938 | — | — |
| 2012-08-03 | $16.13 | $18.59 | 72,462 | — | — |
| 2012-08-02 | $15.84 | $18.25 | 54,175 | — | — |
| 2012-08-01 | $15.76 | $18.16 | 161,330 | — | — |
| 2012-07-31 | $15.59 | $17.96 | 67,847 | — | — |
| 2012-07-30 | $15.45 | $17.81 | 83,912 | — | — |
| 2012-07-27 | $15.28 | $17.60 | 48,365 | — | — |
| 2012-07-26 | $14.72 | $16.96 | 77,418 | — | — |
| 2012-07-25 | $14.66 | $16.90 | 27,686 | — | — |
| 2012-07-24 | $14.83 | $17.09 | 44,263 | — | — |
| 2012-07-23 | $15.01 | $17.29 | 119,288 | — | — |
| 2012-07-20 | $15.52 | $17.88 | 40,674 | — | — |
| 2012-07-19 | $16.10 | $18.56 | 16,406 | — | — |
| 2012-07-18 | $15.99 | $18.43 | 24,439 | — | — |
| 2012-07-17 | $16.00 | $18.44 | 55,030 | — | — |
| 2012-07-16 | $16.01 | $18.45 | 20,166 | — | — |
| 2012-07-13 | $16.00 | $18.44 | 58,790 | — | — |
| 2012-07-12 | $15.85 | $18.26 | 18,628 | — | — |
| 2012-07-11 | $15.92 | $18.34 | 7,861 | — | — |
| 2012-07-10 | $15.80 | $18.20 | 5,811 | — | — |
| 2012-07-09 | $15.93 | $18.36 | 5,640 | — | — |
| 2012-07-06 | $15.97 | $18.41 | 24,439 | — | — |
| 2012-07-05 | $16.03 | $18.47 | 89,722 | — | — |
| 2012-07-03 | $15.83 | $18.25 | 19,995 | — | — |
| 2012-07-02 | $16.33 | $18.82 | 55,884 | — | — |
| 2012-06-29 | $16.37 | $18.86 | 150,221 | — | — |
| 2012-06-28 | $15.42 | $17.77 | 36,060 | — | — |
| 2012-06-27 | $15.15 | $17.46 | 37,598 | — | — |
| 2012-06-26 | $15.06 | $17.35 | 37,427 | — | — |
| 2012-06-25 | $15.03 | $17.32 | 21,704 | — | — |
| 2012-06-22 | $14.90 | $17.17 | 37,598 | — | — |
| 2012-06-21 | $14.96 | $17.23 | 44,605 | — | — |
| 2012-06-20 | $15.07 | $17.37 | 27,686 | — | — |
| 2012-06-19 | $14.70 | $16.94 | 37,256 | — | — |
| 2012-06-18 | $14.63 | $16.86 | 27,515 | — | — |
| 2012-06-15 | $15.13 | $17.44 | 173,976 | — | — |
| 2012-06-14 | $15.11 | $17.41 | 28,711 | — | — |
| 2012-06-13 | $15.15 | $17.46 | 37,085 | — | — |
| 2012-06-12 | $15.35 | $17.69 | 93,653 | — | — |
| 2012-06-11 | $15.15 | $17.46 | 22,388 | — | — |
| 2012-06-08 | $15.39 | $17.73 | 18,115 | — | — |
| 2012-06-07 | $15.16 | $17.47 | 39,820 | — | — |
| 2012-06-06 | $15.41 | $17.75 | 17,945 | — | — |
| 2012-06-05 | $15.12 | $17.42 | 15,039 | — | — |
| 2012-06-04 | $14.89 | $17.15 | 16,065 | — | — |
| 2012-06-01 | $14.99 | $17.27 | 37,769 | — | — |
| 2012-05-31 | $15.30 | $17.62 | 25,293 | — | — |
| 2012-05-30 | $15.35 | $17.69 | 46,827 | — | — |
| 2012-05-29 | $15.56 | $17.93 | 9,741 | — | — |
| 2012-05-25 | $15.40 | $17.75 | 28,369 | — | — |
| 2012-05-24 | $15.30 | $17.63 | 53,492 | — | — |
| 2012-05-23 | $15.14 | $17.44 | 25,635 | — | — |
| 2012-05-22 | $15.05 | $17.34 | 68,360 | — | — |
| 2012-05-21 | $15.34 | $17.67 | 23,413 | — | — |
| 2012-05-18 | $15.35 | $17.69 | 53,150 | — | — |
| 2012-05-17 | $15.42 | $17.77 | 137,916 | — | — |
| 2012-05-16 | $15.42 | $17.77 | 28,369 | — | — |
| 2012-05-15 | $15.63 | $18.01 | 105,958 | — | — |
| 2012-05-14 | $15.76 | $18.16 | 12,305 | — | — |
| 2012-05-11 | $15.90 | $18.32 | 28,711 | — | — |
| 2012-05-10 | $15.67 | $18.06 | 61,524 | — | — |
| 2012-05-09 | $15.72 | $18.11 | 41,016 | — | — |
| 2012-05-08 | $15.89 | $18.31 | 131,935 | — | — |
| 2012-05-07 | $15.85 | $18.27 | 6,494 | — | — |
| 2012-05-04 | $15.85 | $18.26 | 43,750 | — | — |
| 2012-05-03 | $15.99 | $18.43 | 12,647 | — | — |
| 2012-05-02 | $16.17 | $18.63 | 35,889 | — | — |
| 2012-05-01 | $16.20 | $18.66 | 41,016 | — | — |
| 2012-04-30 | $16.00 | $18.43 | 12,476 | — | — |
| 2012-04-27 | $16.05 | $18.49 | 8,716 | — | — |
| 2012-04-26 | $15.97 | $18.41 | 47,510 | — | — |
| 2012-04-25 | $16.02 | $18.45 | 68,702 | — | — |
| 2012-04-24 | $16.68 | $19.22 | 48,877 | — | — |
| 2012-04-23 | $17.83 | $20.55 | 17,261 | — | — |
| 2012-04-20 | $17.49 | $20.15 | 55,713 | — | — |
| 2012-04-19 | $17.53 | $20.20 | 14,526 | — | — |
| 2012-04-18 | $17.42 | $20.07 | 15,552 | — | — |
| 2012-04-17 | $17.51 | $20.18 | 6,323 | — | — |
| 2012-04-16 | $17.45 | $20.11 | 3,760 | — | — |
| 2012-04-13 | $17.52 | $20.19 | 9,400 | — | — |
| 2012-04-12 | $18.12 | $20.88 | 36,744 | — | — |
| 2012-04-11 | $17.40 | $20.05 | 9,912 | — | — |
| 2012-04-10 | $17.37 | $20.01 | 33,155 | — | — |
| 2012-04-09 | $17.88 | $20.61 | 27,002 | — | — |
| 2012-04-05 | $18.05 | $20.80 | 19,654 | — | — |
| 2012-04-04 | $17.99 | $20.73 | 22,046 | — | — |
| 2012-04-03 | $18.28 | $21.06 | 24,097 | — | — |
| 2012-04-02 | $18.27 | $21.06 | 37,085 | — | — |
| 2012-03-30 | $17.93 | $20.66 | 10,083 | — | — |
| 2012-03-29 | $17.95 | $20.69 | 15,552 | — | — |
| 2012-03-28 | $17.94 | $20.67 | 34,009 | — | — |
| 2012-03-27 | $18.13 | $20.90 | 9,912 | — | — |
| 2012-03-26 | $18.25 | $21.03 | 28,711 | — | — |
| 2012-03-23 | $18.01 | $20.75 | 4,273 | — | — |
| 2012-03-22 | $18.18 | $20.95 | 30,933 | — | — |
| 2012-03-21 | $18.23 | $21.01 | 2,734 | — | — |
| 2012-03-20 | $18.23 | $21.00 | 2,222 | — | — |
| 2012-03-19 | $18.38 | $21.18 | 7,349 | — | — |
| 2012-03-16 | $18.24 | $21.02 | 9,400 | — | — |
| 2012-03-15 | $18.41 | $21.21 | 45,288 | — | — |
| 2012-03-14 | $18.22 | $20.99 | 8,203 | — | — |
| 2012-03-13 | $18.48 | $21.29 | 44,776 | — | — |
| 2012-03-12 | $18.27 | $21.06 | 56,226 | — | — |
| 2012-03-09 | $18.29 | $21.08 | 19,141 | — | — |
| 2012-03-08 | $18.38 | $21.18 | 14,185 | — | — |
| 2012-03-07 | $18.31 | $21.10 | 9,912 | — | — |
| 2012-03-06 | $18.13 | $20.90 | 18,457 | — | — |
| 2012-03-05 | $18.43 | $21.24 | 11,108 | — | — |
| 2012-03-02 | $18.71 | $21.56 | 13,672 | — | — |
| 2012-03-01 | $18.70 | $21.54 | 83,741 | — | — |
| 2012-02-29 | $18.88 | $21.75 | 23,926 | — | — |
| 2012-02-28 | $18.59 | $21.42 | 45,972 | — | — |
| 2012-02-27 | $18.58 | $21.41 | 10,254 | — | — |
| 2012-02-24 | $18.64 | $21.48 | 45,459 | — | — |
| 2012-02-23 | $18.41 | $21.22 | 17,090 | — | — |
| 2012-02-22 | $18.29 | $21.07 | 65,455 | — | — |
| 2012-02-21 | $18.00 | $20.74 | 20,508 | — | — |
| 2012-02-17 | $18.17 | $20.94 | 15,723 | — | — |
| 2012-02-16 | $18.64 | $21.48 | 69,215 | — | — |
| 2012-02-15 | $17.73 | $20.43 | 57,251 | — | — |
| 2012-02-14 | $17.31 | $19.94 | 43,750 | — | — |
| 2012-02-13 | $17.51 | $20.17 | 19,824 | — | — |
| 2012-02-10 | $17.11 | $19.72 | 15,552 | — | — |
| 2012-02-09 | $17.71 | $20.41 | 8,716 | — | — |
| 2012-02-08 | $17.85 | $20.56 | 14,868 | — | — |
| 2012-02-07 | $17.78 | $20.49 | 27,344 | — | — |
| 2012-02-06 | $18.16 | $20.93 | 27,173 | — | — |
| 2012-02-03 | $17.70 | $20.40 | 24,610 | — | — |
| 2012-02-02 | $17.74 | $20.44 | 44,776 | — | — |
| 2012-02-01 | $17.70 | $20.40 | 69,215 | — | — |
| 2012-01-31 | $17.34 | $19.98 | 30,249 | — | — |
| 2012-01-30 | $17.18 | $19.80 | 69,727 | — | — |
| 2012-01-27 | $17.17 | $19.78 | 38,623 | — | — |
| 2012-01-26 | $17.29 | $19.92 | 13,501 | — | — |
| 2012-01-25 | $17.02 | $19.61 | 25,806 | — | — |
| 2012-01-24 | $17.08 | $19.68 | 50,245 | — | — |
| 2012-01-23 | $17.07 | $19.67 | 18,628 | — | — |
| 2012-01-20 | $16.92 | $19.50 | 22,388 | — | — |
| 2012-01-19 | $16.66 | $19.20 | 43,238 | — | — |
| 2012-01-18 | $16.47 | $18.98 | 55,372 | — | — |
| 2012-01-17 | $15.66 | $18.05 | 26,148 | — | — |
| 2012-01-13 | $15.24 | $17.56 | 31,104 | — | — |
| 2012-01-12 | $15.23 | $17.54 | 27,002 | — | — |
| 2012-01-11 | $15.24 | $17.56 | 124,928 | — | — |
| 2012-01-10 | $15.28 | $17.61 | 13,501 | — | — |
| 2012-01-09 | $15.28 | $17.60 | 37,769 | — | — |
| 2012-01-06 | $15.26 | $17.58 | 33,838 | — | — |
| 2012-01-05 | $15.44 | $17.79 | 16,577 | — | — |
| 2012-01-04 | $15.73 | $18.13 | 46,314 | — | — |
| 2012-01-03 | $15.63 | $18.01 | 65,113 | — | — |