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
- 1996-02-23 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 | $16.52 | $18.39 | 46,600 | — | — |
| 2012-12-28 | $15.94 | $17.75 | 42,800 | — | — |
| 2012-12-27 | $15.90 | $17.70 | 31,400 | — | — |
| 2012-12-26 | $15.82 | $17.61 | 22,000 | — | — |
| 2012-12-24 | $16.05 | $17.87 | 20,500 | — | — |
| 2012-12-21 | $16.17 | $18.00 | 129,800 | — | — |
| 2012-12-20 | $16.45 | $18.31 | 67,600 | — | — |
| 2012-12-19 | $16.32 | $18.17 | 75,000 | — | — |
| 2012-12-18 | $16.40 | $18.26 | 62,400 | — | — |
| 2012-12-17 | $15.88 | $17.68 | 58,200 | — | — |
| 2012-12-14 | $15.29 | $17.02 | 32,500 | — | — |
| 2012-12-13 | $15.13 | $16.85 | 28,200 | — | — |
| 2012-12-12 | $15.37 | $17.11 | 46,900 | — | — |
| 2012-12-11 | $15.58 | $17.35 | 42,700 | — | — |
| 2012-12-10 | $15.12 | $16.83 | 27,500 | — | — |
| 2012-12-07 | $14.98 | $16.68 | 10,500 | — | — |
| 2012-12-06 | $14.99 | $16.69 | 18,700 | — | — |
| 2012-12-05 | $14.78 | $16.46 | 50,500 | — | — |
| 2012-12-04 | $15.13 | $16.85 | 78,900 | — | — |
| 2012-12-03 | $14.90 | $16.59 | 75,500 | — | — |
| 2012-11-30 | $14.96 | $16.66 | 104,400 | — | — |
| 2012-11-29 | $14.99 | $16.69 | 33,700 | — | — |
| 2012-11-28 | $14.85 | $16.53 | 80,100 | — | — |
| 2012-11-27 | $14.76 | $16.43 | 32,100 | — | — |
| 2012-11-26 | $14.74 | $16.41 | 22,000 | — | — |
| 2012-11-23 | $14.58 | $16.23 | 22,700 | — | — |
| 2012-11-21 | $14.52 | $16.17 | 70,500 | — | — |
| 2012-11-20 | $14.39 | $16.02 | 65,000 | — | — |
| 2012-11-19 | $14.61 | $16.27 | 22,700 | — | — |
| 2012-11-16 | $14.36 | $15.99 | 71,400 | — | — |
| 2012-11-15 | $14.28 | $15.90 | 53,900 | — | — |
| 2012-11-14 | $14.27 | $15.89 | 41,600 | — | — |
| 2012-11-13 | $14.46 | $16.10 | 65,700 | — | — |
| 2012-11-12 | $14.52 | $16.17 | 113,800 | — | — |
| 2012-11-09 | $14.51 | $16.15 | 45,000 | — | — |
| 2012-11-08 | $14.48 | $16.12 | 33,400 | — | — |
| 2012-11-07 | $14.65 | $16.31 | 39,400 | — | — |
| 2012-11-06 | $15.52 | $17.28 | 52,600 | — | — |
| 2012-11-05 | $15.52 | $17.28 | 27,900 | — | — |
| 2012-11-02 | $15.34 | $17.08 | 47,200 | — | — |
| 2012-11-01 | $14.99 | $16.69 | 32,800 | — | — |
| 2012-10-31 | $14.97 | $16.67 | 43,800 | — | — |
| 2012-10-26 | $14.60 | $16.25 | 58,300 | — | — |
| 2012-10-25 | $14.49 | $16.13 | 101,300 | — | — |
| 2012-10-24 | $14.75 | $16.42 | 36,700 | — | — |
| 2012-10-23 | $14.97 | $16.67 | 22,000 | — | — |
| 2012-10-22 | $15.08 | $16.79 | 63,400 | — | — |
| 2012-10-19 | $14.63 | $16.29 | 88,700 | — | — |
| 2012-10-18 | $15.22 | $16.95 | 43,200 | — | — |
| 2012-10-17 | $15.72 | $17.50 | 27,300 | — | — |
| 2012-10-16 | $15.43 | $17.18 | 23,200 | — | — |
| 2012-10-15 | $15.26 | $16.99 | 22,300 | — | — |
| 2012-10-12 | $15.48 | $17.23 | 29,300 | — | — |
| 2012-10-11 | $15.19 | $16.91 | 31,400 | — | — |
| 2012-10-10 | $15.30 | $17.03 | 22,100 | — | — |
| 2012-10-09 | $15.42 | $17.17 | 33,100 | — | — |
| 2012-10-08 | $15.89 | $17.69 | 11,100 | — | — |
| 2012-10-05 | $15.93 | $17.74 | 26,000 | — | — |
| 2012-10-04 | $16.12 | $17.95 | 37,400 | — | — |
| 2012-10-03 | $15.94 | $17.75 | 81,500 | — | — |
| 2012-10-02 | $15.63 | $17.40 | 49,700 | — | — |
| 2012-10-01 | $15.44 | $17.19 | 66,900 | — | — |
| 2012-09-28 | $15.11 | $16.82 | 91,500 | — | — |
| 2012-09-27 | $15.24 | $16.97 | 40,700 | — | — |
| 2012-09-26 | $15.13 | $16.85 | 147,700 | — | — |
| 2012-09-25 | $15.40 | $17.15 | 56,500 | — | — |
| 2012-09-24 | $15.83 | $17.62 | 42,300 | — | — |
| 2012-09-21 | $15.78 | $17.57 | 74,500 | — | — |
| 2012-09-20 | $15.88 | $17.68 | 37,700 | — | — |
| 2012-09-19 | $15.73 | $17.51 | 40,000 | — | — |
| 2012-09-18 | $15.58 | $17.35 | 93,900 | — | — |
| 2012-09-17 | $15.94 | $17.75 | 45,500 | — | — |
| 2012-09-14 | $16.05 | $17.87 | 68,000 | — | — |
| 2012-09-13 | $16.22 | $18.06 | 74,100 | — | — |
| 2012-09-12 | $15.85 | $17.65 | 40,900 | — | — |
| 2012-09-11 | $15.71 | $17.49 | 25,000 | — | — |
| 2012-09-10 | $15.67 | $17.45 | 25,300 | — | — |
| 2012-09-07 | $15.69 | $17.47 | 26,300 | — | — |
| 2012-09-06 | $15.37 | $17.11 | 73,800 | — | — |
| 2012-09-05 | $15.14 | $16.86 | 72,400 | — | — |
| 2012-09-04 | $15.06 | $16.77 | 51,400 | — | — |
| 2012-08-31 | $14.82 | $16.50 | 74,100 | — | — |
| 2012-08-30 | $14.58 | $16.23 | 19,000 | — | — |
| 2012-08-29 | $14.67 | $16.33 | 92,200 | — | — |
| 2012-08-28 | $14.76 | $16.43 | 49,400 | — | — |
| 2012-08-27 | $14.86 | $16.54 | 63,300 | — | — |
| 2012-08-24 | $14.81 | $16.49 | 34,100 | — | — |
| 2012-08-23 | $14.79 | $16.47 | 21,700 | — | — |
| 2012-08-22 | $15.19 | $16.91 | 34,000 | — | — |
| 2012-08-21 | $15.37 | $17.11 | 55,600 | — | — |
| 2012-08-20 | $15.37 | $17.11 | 53,600 | — | — |
| 2012-08-17 | $15.15 | $16.87 | 36,700 | — | — |
| 2012-08-16 | $15.02 | $16.72 | 41,300 | — | — |
| 2012-08-15 | $14.80 | $16.48 | 22,700 | — | — |
| 2012-08-14 | $14.68 | $16.34 | 55,600 | — | — |
| 2012-08-13 | $15.17 | $16.89 | 34,100 | — | — |
| 2012-08-10 | $15.31 | $17.05 | 52,000 | — | — |
| 2012-08-09 | $15.24 | $16.97 | 41,400 | — | — |
| 2012-08-08 | $14.96 | $16.66 | 27,900 | — | — |
| 2012-08-07 | $15.00 | $16.70 | 49,500 | — | — |
| 2012-08-06 | $14.95 | $16.64 | 35,400 | — | — |
| 2012-08-03 | $14.89 | $16.58 | 60,600 | — | — |
| 2012-08-02 | $14.39 | $16.02 | 46,200 | — | — |
| 2012-08-01 | $14.09 | $15.69 | 135,100 | — | — |
| 2012-07-31 | $14.71 | $16.38 | 52,500 | — | — |
| 2012-07-30 | $14.84 | $16.52 | 45,200 | — | — |
| 2012-07-27 | $15.25 | $16.98 | 82,100 | — | — |
| 2012-07-26 | $14.73 | $16.40 | 66,000 | — | — |
| 2012-07-25 | $14.69 | $16.36 | 171,900 | — | — |
| 2012-07-24 | $14.45 | $16.09 | 99,900 | — | — |
| 2012-07-23 | $14.12 | $15.72 | 148,100 | — | — |
| 2012-07-20 | $14.27 | $15.89 | 131,900 | — | — |
| 2012-07-19 | $15.09 | $16.80 | 295,300 | — | — |
| 2012-07-18 | $13.82 | $15.39 | 43,100 | — | — |
| 2012-07-17 | $13.77 | $15.33 | 51,700 | — | — |
| 2012-07-16 | $13.99 | $15.58 | 105,700 | — | — |
| 2012-07-13 | $14.24 | $15.85 | 82,000 | — | — |
| 2012-07-12 | $14.29 | $15.91 | 61,600 | — | — |
| 2012-07-11 | $14.20 | $15.81 | 62,400 | — | — |
| 2012-07-10 | $14.28 | $15.90 | 68,900 | — | — |
| 2012-07-09 | $14.65 | $16.31 | 63,800 | — | — |
| 2012-07-06 | $14.65 | $16.31 | 63,900 | — | — |
| 2012-07-05 | $14.83 | $16.51 | 38,500 | — | — |
| 2012-07-03 | $14.78 | $16.46 | 90,300 | — | — |
| 2012-07-02 | $15.00 | $16.70 | 99,000 | — | — |
| 2012-06-29 | $15.09 | $16.80 | 58,200 | — | — |
| 2012-06-28 | $14.46 | $16.10 | 56,200 | — | — |
| 2012-06-27 | $14.22 | $15.83 | 62,900 | — | — |
| 2012-06-26 | $14.34 | $15.97 | 36,100 | — | — |
| 2012-06-25 | $14.34 | $15.97 | 33,500 | — | — |
| 2012-06-22 | $14.67 | $16.33 | 589,300 | — | — |
| 2012-06-21 | $14.42 | $16.05 | 66,600 | — | — |
| 2012-06-20 | $14.98 | $16.68 | 81,200 | — | — |
| 2012-06-19 | $15.14 | $16.86 | 90,800 | — | — |
| 2012-06-18 | $14.95 | $16.64 | 127,100 | — | — |
| 2012-06-15 | $14.92 | $16.61 | 264,000 | — | — |
| 2012-06-14 | $15.17 | $16.89 | 77,200 | — | — |
| 2012-06-13 | $15.06 | $16.77 | 51,800 | — | — |
| 2012-06-12 | $15.26 | $16.99 | 92,300 | — | — |
| 2012-06-11 | $14.93 | $16.62 | 81,400 | — | — |
| 2012-06-08 | $15.64 | $17.41 | 106,000 | — | — |
| 2012-06-07 | $15.17 | $16.89 | 87,000 | — | — |
| 2012-06-06 | $15.40 | $17.15 | 120,800 | — | — |
| 2012-06-05 | $14.85 | $16.53 | 113,300 | — | — |
| 2012-06-04 | $14.90 | $16.59 | 112,800 | — | — |
| 2012-06-01 | $14.77 | $16.44 | 113,900 | — | — |
| 2012-05-31 | $15.44 | $17.19 | 79,300 | — | — |
| 2012-05-30 | $15.51 | $17.27 | 46,800 | — | — |
| 2012-05-29 | $15.55 | $17.31 | 121,900 | — | — |
| 2012-05-25 | $15.16 | $16.88 | 102,700 | — | — |
| 2012-05-24 | $14.82 | $16.50 | 241,900 | — | — |
| 2012-05-23 | $13.88 | $15.45 | 58,000 | — | — |
| 2012-05-22 | $13.47 | $15.00 | 78,000 | — | — |
| 2012-05-21 | $13.43 | $14.95 | 121,500 | — | — |
| 2012-05-18 | $13.33 | $14.84 | 97,900 | — | — |
| 2012-05-17 | $13.31 | $14.82 | 77,200 | — | — |
| 2012-05-16 | $13.48 | $15.01 | 94,400 | — | — |
| 2012-05-15 | $13.41 | $14.93 | 88,000 | — | — |
| 2012-05-14 | $13.13 | $14.62 | 32,600 | — | — |
| 2012-05-11 | $13.65 | $15.20 | 44,400 | — | — |
| 2012-05-10 | $14.06 | $15.65 | 56,000 | — | — |
| 2012-05-09 | $14.46 | $16.10 | 45,000 | — | — |
| 2012-05-08 | $14.65 | $16.31 | 32,000 | — | — |
| 2012-05-07 | $14.39 | $16.02 | 28,000 | — | — |
| 2012-05-04 | $14.34 | $15.97 | 56,800 | — | — |
| 2012-05-03 | $14.81 | $16.49 | 90,000 | — | — |
| 2012-05-02 | $15.03 | $16.73 | 92,000 | — | — |
| 2012-05-01 | $14.87 | $16.56 | 73,000 | — | — |
| 2012-04-30 | $14.83 | $16.51 | 52,000 | — | — |
| 2012-04-27 | $15.60 | $17.37 | 66,600 | — | — |
| 2012-04-26 | $15.51 | $17.27 | 60,400 | — | — |
| 2012-04-25 | $15.09 | $16.80 | 59,300 | — | — |
| 2012-04-24 | $14.92 | $16.61 | 50,000 | — | — |
| 2012-04-23 | $14.31 | $15.93 | 81,400 | — | — |
| 2012-04-20 | $14.60 | $16.25 | 149,300 | — | — |
| 2012-04-19 | $14.97 | $16.67 | 44,700 | — | — |
| 2012-04-18 | $15.25 | $16.98 | 36,600 | — | — |
| 2012-04-17 | $15.66 | $17.44 | 50,700 | — | — |
| 2012-04-16 | $15.06 | $16.77 | 84,900 | — | — |
| 2012-04-13 | $14.98 | $16.68 | 51,100 | — | — |
| 2012-04-12 | $15.48 | $17.23 | 94,700 | — | — |
| 2012-04-11 | $15.52 | $17.28 | 67,900 | — | — |
| 2012-04-10 | $15.37 | $17.11 | 112,200 | — | — |
| 2012-04-09 | $15.82 | $17.61 | 73,800 | — | — |
| 2012-04-05 | $16.07 | $17.89 | 44,900 | — | — |
| 2012-04-04 | $16.00 | $17.81 | 89,600 | — | — |
| 2012-04-03 | $16.02 | $17.84 | 88,800 | — | — |
| 2012-04-02 | $16.25 | $18.09 | 85,200 | — | — |
| 2012-03-30 | $16.29 | $18.14 | 53,300 | — | — |
| 2012-03-29 | $16.47 | $18.34 | 79,600 | — | — |
| 2012-03-28 | $16.78 | $18.68 | 61,900 | — | — |
| 2012-03-27 | $17.32 | $19.28 | 63,400 | — | — |
| 2012-03-26 | $17.39 | $19.36 | 93,200 | — | — |
| 2012-03-23 | $16.75 | $18.65 | 66,400 | — | — |
| 2012-03-22 | $16.33 | $18.18 | 45,200 | — | — |
| 2012-03-21 | $16.98 | $18.90 | 40,800 | — | — |
| 2012-03-20 | $16.83 | $18.74 | 38,700 | — | — |
| 2012-03-19 | $17.42 | $19.39 | 74,200 | — | — |
| 2012-03-16 | $16.94 | $18.86 | 91,300 | — | — |
| 2012-03-15 | $17.31 | $19.27 | 67,700 | — | — |
| 2012-03-14 | $16.73 | $18.63 | 43,500 | — | — |
| 2012-03-13 | $16.79 | $18.69 | 43,600 | — | — |
| 2012-03-12 | $16.21 | $18.05 | 33,300 | — | — |
| 2012-03-09 | $16.33 | $18.18 | 52,400 | — | — |
| 2012-03-08 | $16.31 | $18.16 | 43,900 | — | — |
| 2012-03-07 | $15.98 | $17.79 | 46,500 | — | — |
| 2012-03-06 | $15.61 | $17.38 | 83,600 | — | — |
| 2012-03-05 | $15.93 | $17.74 | 73,700 | — | — |
| 2012-03-02 | $15.96 | $17.77 | 89,000 | — | — |
| 2012-03-01 | $16.89 | $18.80 | 67,500 | — | — |
| 2012-02-29 | $16.65 | $18.54 | 106,300 | — | — |
| 2012-02-28 | $17.13 | $19.07 | 109,900 | — | — |
| 2012-02-27 | $17.17 | $19.12 | 55,300 | — | — |
| 2012-02-24 | $17.20 | $19.15 | 34,300 | — | — |
| 2012-02-23 | $17.47 | $19.45 | 65,100 | — | — |
| 2012-02-22 | $17.70 | $19.71 | 91,200 | — | — |
| 2012-02-21 | $17.72 | $19.73 | 86,800 | — | — |
| 2012-02-17 | $17.67 | $19.67 | 70,500 | — | — |
| 2012-02-16 | $17.85 | $19.87 | 152,700 | — | — |
| 2012-02-15 | $17.03 | $18.96 | 290,000 | — | — |
| 2012-02-14 | $17.54 | $19.53 | 105,000 | — | — |
| 2012-02-13 | $17.55 | $19.54 | 303,500 | — | — |
| 2012-02-10 | $17.04 | $18.97 | 69,100 | — | — |
| 2012-02-09 | $17.17 | $19.12 | 138,600 | — | — |
| 2012-02-08 | $17.06 | $18.99 | 167,200 | — | — |
| 2012-02-07 | $16.83 | $18.74 | 131,700 | — | — |
| 2012-02-06 | $16.50 | $18.37 | 113,900 | — | — |
| 2012-02-03 | $16.32 | $18.17 | 207,400 | — | — |
| 2012-02-02 | $15.92 | $17.72 | 122,800 | — | — |
| 2012-02-01 | $16.17 | $18.00 | 234,100 | — | — |
| 2012-01-31 | $15.93 | $17.74 | 239,900 | — | — |
| 2012-01-30 | $15.49 | $17.25 | 290,300 | — | — |
| 2012-01-27 | $15.16 | $16.88 | 372,800 | — | — |
| 2012-01-26 | $13.91 | $15.49 | 72,000 | — | — |
| 2012-01-25 | $13.94 | $15.52 | 90,600 | — | — |
| 2012-01-24 | $14.07 | $15.66 | 54,600 | — | — |
| 2012-01-23 | $13.67 | $15.22 | 51,500 | — | — |
| 2012-01-20 | $13.52 | $15.05 | 62,400 | — | — |
| 2012-01-19 | $13.06 | $14.54 | 94,400 | — | — |
| 2012-01-18 | $12.98 | $14.45 | 75,500 | — | — |
| 2012-01-17 | $12.86 | $14.32 | 109,900 | — | — |
| 2012-01-13 | $12.71 | $14.15 | 40,700 | — | — |
| 2012-01-12 | $12.80 | $14.25 | 154,600 | — | — |
| 2012-01-11 | $12.86 | $14.32 | 68,800 | — | — |
| 2012-01-10 | $13.00 | $14.47 | 51,200 | — | — |
| 2012-01-09 | $12.96 | $14.43 | 52,800 | — | — |
| 2012-01-06 | $13.09 | $14.57 | 43,100 | — | — |
| 2012-01-05 | $13.19 | $14.69 | 40,900 | — | — |
| 2012-01-04 | $13.16 | $14.65 | 44,000 | — | — |
| 2012-01-03 | $13.31 | $14.82 | 78,800 | — | — |