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
- 1987-08-28 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 | $15.59 | $28.50 | 39,700 | — | — |
| 2012-12-28 | $15.20 | $27.79 | 54,800 | — | — |
| 2012-12-27 | $15.49 | $28.32 | 54,200 | — | — |
| 2012-12-26 | $15.30 | $27.97 | 20,300 | — | — |
| 2012-12-24 | $15.32 | $28.01 | 12,900 | — | — |
| 2012-12-21 | $15.45 | $28.25 | 150,200 | — | — |
| 2012-12-20 | $15.25 | $27.88 | 112,000 | — | — |
| 2012-12-19 | $15.06 | $27.53 | 51,700 | — | — |
| 2012-12-18 | $14.98 | $27.39 | 102,500 | — | — |
| 2012-12-17 | $14.94 | $27.31 | 66,300 | — | — |
| 2012-12-14 | $14.61 | $26.71 | 34,400 | — | — |
| 2012-12-13 | $14.80 | $27.06 | 12,900 | — | — |
| 2012-12-12 | $14.89 | $27.22 | 104,500 | — | — |
| 2012-12-11 | $14.90 | $27.24 | 51,200 | — | — |
| 2012-12-10 | $14.71 | $26.89 | 23,000 | — | — |
| 2012-12-07 | $14.70 | $26.87 | 34,700 | — | — |
| 2012-12-06 | $14.76 | $26.98 | 41,000 | — | — |
| 2012-12-05 | $14.51 | $26.53 | 41,300 | — | — |
| 2012-12-04 | $14.59 | $26.67 | 37,700 | — | — |
| 2012-12-03 | $14.58 | $26.66 | 40,100 | — | — |
| 2012-11-30 | $14.77 | $27.00 | 100,600 | — | — |
| 2012-11-29 | $15.02 | $27.46 | 91,200 | — | — |
| 2012-11-28 | $14.89 | $27.22 | 20,800 | — | — |
| 2012-11-27 | $14.70 | $26.87 | 35,800 | — | — |
| 2012-11-26 | $14.71 | $26.89 | 23,600 | — | — |
| 2012-11-23 | $14.46 | $26.44 | 23,200 | — | — |
| 2012-11-21 | $14.42 | $26.36 | 11,100 | — | — |
| 2012-11-20 | $14.44 | $26.40 | 17,600 | — | — |
| 2012-11-19 | $14.34 | $26.22 | 30,900 | — | — |
| 2012-11-16 | $14.03 | $25.65 | 86,600 | — | — |
| 2012-11-15 | $14.03 | $25.65 | 68,100 | — | — |
| 2012-11-14 | $13.88 | $25.38 | 103,800 | — | — |
| 2012-11-13 | $14.18 | $25.92 | 55,600 | — | — |
| 2012-11-12 | $14.06 | $25.70 | 23,600 | — | — |
| 2012-11-09 | $13.92 | $25.45 | 51,900 | — | — |
| 2012-11-08 | $14.24 | $26.03 | 61,400 | — | — |
| 2012-11-07 | $14.40 | $26.33 | 94,200 | — | — |
| 2012-11-06 | $14.63 | $26.75 | 63,400 | — | — |
| 2012-11-05 | $14.54 | $26.58 | 95,200 | — | — |
| 2012-11-02 | $14.28 | $26.11 | 55,400 | — | — |
| 2012-11-01 | $14.43 | $26.38 | 83,100 | — | — |
| 2012-10-31 | $14.37 | $26.27 | 70,800 | — | — |
| 2012-10-26 | $14.07 | $25.72 | 113,300 | — | — |
| 2012-10-25 | $14.41 | $26.34 | 40,600 | — | — |
| 2012-10-24 | $14.47 | $26.45 | 36,100 | — | — |
| 2012-10-23 | $14.41 | $26.34 | 19,800 | — | — |
| 2012-10-22 | $14.41 | $26.34 | 32,700 | — | — |
| 2012-10-19 | $14.34 | $26.22 | 46,300 | — | — |
| 2012-10-18 | $14.49 | $26.49 | 57,000 | — | — |
| 2012-10-17 | $14.74 | $26.95 | 25,100 | — | — |
| 2012-10-16 | $14.63 | $26.75 | 43,300 | — | — |
| 2012-10-15 | $14.61 | $26.71 | 31,400 | — | — |
| 2012-10-12 | $14.57 | $26.64 | 41,200 | — | — |
| 2012-10-11 | $14.79 | $27.04 | 38,600 | — | — |
| 2012-10-10 | $14.73 | $26.93 | 32,300 | — | — |
| 2012-10-09 | $14.52 | $26.55 | 26,200 | — | — |
| 2012-10-08 | $14.82 | $27.09 | 17,000 | — | — |
| 2012-10-05 | $15.00 | $27.42 | 971,100 | — | — |
| 2012-10-04 | $14.81 | $27.08 | 28,900 | — | — |
| 2012-10-03 | $14.72 | $26.91 | 74,800 | — | — |
| 2012-10-02 | $14.97 | $27.37 | 141,100 | — | — |
| 2012-10-01 | $14.25 | $26.05 | 48,900 | — | — |
| 2012-09-28 | $14.30 | $26.14 | 26,400 | — | — |
| 2012-09-27 | $14.53 | $26.56 | 40,800 | — | — |
| 2012-09-26 | $14.50 | $26.51 | 36,200 | — | — |
| 2012-09-25 | $14.41 | $26.34 | 78,200 | — | — |
| 2012-09-24 | $14.76 | $26.98 | 58,100 | — | — |
| 2012-09-21 | $14.79 | $27.04 | 671,900 | — | — |
| 2012-09-20 | $14.76 | $26.98 | 56,700 | — | — |
| 2012-09-19 | $14.70 | $26.87 | 72,600 | — | — |
| 2012-09-18 | $14.62 | $26.73 | 44,800 | — | — |
| 2012-09-17 | $14.52 | $26.55 | 46,800 | — | — |
| 2012-09-14 | $14.66 | $26.80 | 65,800 | — | — |
| 2012-09-13 | $14.57 | $26.64 | 283,900 | — | — |
| 2012-09-12 | $14.39 | $26.31 | 31,100 | — | — |
| 2012-09-11 | $14.30 | $26.14 | 26,000 | — | — |
| 2012-09-10 | $14.26 | $26.07 | 68,900 | — | — |
| 2012-09-07 | $14.28 | $26.11 | 42,100 | — | — |
| 2012-09-06 | $14.27 | $26.09 | 63,400 | — | — |
| 2012-09-05 | $13.95 | $25.50 | 89,300 | — | — |
| 2012-09-04 | $14.01 | $25.61 | 125,800 | — | — |
| 2012-08-31 | $13.90 | $25.41 | 27,800 | — | — |
| 2012-08-30 | $13.90 | $25.41 | 31,200 | — | — |
| 2012-08-29 | $14.02 | $25.63 | 68,800 | — | — |
| 2012-08-28 | $13.60 | $24.86 | 390,100 | — | — |
| 2012-08-27 | $13.41 | $24.52 | 21,200 | — | — |
| 2012-08-24 | $13.33 | $24.37 | 22,700 | — | — |
| 2012-08-23 | $13.11 | $23.97 | 66,200 | — | — |
| 2012-08-22 | $13.16 | $24.06 | 24,700 | — | — |
| 2012-08-21 | $13.44 | $24.57 | 38,900 | — | — |
| 2012-08-20 | $13.21 | $24.15 | 39,600 | — | — |
| 2012-08-17 | $13.48 | $24.64 | 35,500 | — | — |
| 2012-08-16 | $13.18 | $24.10 | 45,100 | — | — |
| 2012-08-15 | $13.22 | $24.17 | 22,500 | — | — |
| 2012-08-14 | $13.03 | $23.82 | 51,000 | — | — |
| 2012-08-13 | $12.94 | $23.66 | 34,500 | — | — |
| 2012-08-10 | $12.98 | $23.73 | 29,200 | — | — |
| 2012-08-09 | $13.14 | $24.02 | 35,400 | — | — |
| 2012-08-08 | $13.33 | $24.37 | 14,500 | — | — |
| 2012-08-07 | $13.49 | $24.66 | 50,300 | — | — |
| 2012-08-06 | $13.38 | $24.46 | 33,100 | — | — |
| 2012-08-03 | $13.46 | $24.61 | 60,100 | — | — |
| 2012-08-02 | $13.03 | $23.82 | 56,800 | — | — |
| 2012-08-01 | $12.82 | $23.44 | 49,100 | — | — |
| 2012-07-31 | $13.40 | $24.50 | 53,200 | — | — |
| 2012-07-30 | $13.33 | $24.37 | 50,100 | — | — |
| 2012-07-27 | $13.47 | $24.63 | 84,200 | — | — |
| 2012-07-26 | $13.08 | $23.91 | 53,000 | — | — |
| 2012-07-25 | $13.07 | $23.89 | 49,700 | — | — |
| 2012-07-24 | $13.05 | $23.86 | 126,500 | — | — |
| 2012-07-23 | $13.31 | $24.33 | 60,700 | — | — |
| 2012-07-20 | $13.43 | $24.55 | 50,500 | — | — |
| 2012-07-19 | $13.62 | $24.90 | 34,700 | — | — |
| 2012-07-18 | $13.99 | $25.58 | 60,400 | — | — |
| 2012-07-17 | $14.01 | $25.61 | 59,700 | — | — |
| 2012-07-16 | $13.97 | $25.54 | 20,300 | — | — |
| 2012-07-13 | $13.99 | $25.58 | 46,700 | — | — |
| 2012-07-12 | $13.73 | $25.10 | 72,600 | — | — |
| 2012-07-11 | $13.96 | $25.52 | 51,200 | — | — |
| 2012-07-10 | $13.94 | $25.49 | 33,300 | — | — |
| 2012-07-09 | $14.03 | $25.65 | 88,800 | — | — |
| 2012-07-06 | $14.48 | $26.47 | 76,100 | — | — |
| 2012-07-05 | $14.55 | $26.60 | 49,500 | — | — |
| 2012-07-03 | $14.68 | $26.84 | 46,600 | — | — |
| 2012-07-02 | $14.62 | $26.73 | 85,900 | — | — |
| 2012-06-29 | $14.12 | $25.81 | 145,700 | — | — |
| 2012-06-28 | $14.01 | $25.61 | 94,000 | — | — |
| 2012-06-27 | $13.90 | $25.41 | 54,200 | — | — |
| 2012-06-26 | $13.70 | $25.05 | 71,900 | — | — |
| 2012-06-25 | $13.35 | $24.41 | 119,000 | — | — |
| 2012-06-22 | $13.54 | $24.75 | 867,500 | — | — |
| 2012-06-21 | $13.73 | $25.10 | 78,600 | — | — |
| 2012-06-20 | $13.81 | $25.25 | 45,900 | — | — |
| 2012-06-19 | $13.68 | $25.01 | 72,400 | — | — |
| 2012-06-18 | $13.35 | $24.41 | 76,100 | — | — |
| 2012-06-15 | $13.52 | $24.72 | 226,300 | — | — |
| 2012-06-14 | $13.71 | $25.06 | 102,100 | — | — |
| 2012-06-13 | $13.94 | $25.49 | 137,000 | — | — |
| 2012-06-12 | $13.60 | $24.86 | 134,000 | — | — |
| 2012-06-11 | $13.00 | $23.77 | 156,800 | — | — |
| 2012-06-08 | $12.53 | $22.91 | 37,300 | — | — |
| 2012-06-07 | $12.43 | $22.72 | 54,000 | — | — |
| 2012-06-06 | $12.54 | $22.93 | 56,500 | — | — |
| 2012-06-05 | $12.07 | $22.07 | 37,800 | — | — |
| 2012-06-04 | $12.10 | $22.12 | 45,400 | — | — |
| 2012-06-01 | $12.34 | $22.56 | 71,400 | — | — |
| 2012-05-31 | $12.83 | $23.46 | 86,300 | — | — |
| 2012-05-30 | $12.97 | $23.71 | 86,700 | — | — |
| 2012-05-29 | $13.20 | $24.13 | 51,400 | — | — |
| 2012-05-25 | $12.92 | $23.62 | 53,100 | — | — |
| 2012-05-24 | $12.88 | $23.55 | 25,800 | — | — |
| 2012-05-23 | $12.78 | $23.36 | 42,000 | — | — |
| 2012-05-22 | $12.85 | $23.49 | 51,000 | — | — |
| 2012-05-21 | $13.30 | $24.32 | 54,700 | — | — |
| 2012-05-18 | $13.29 | $24.30 | 65,400 | — | — |
| 2012-05-17 | $13.28 | $24.28 | 57,600 | — | — |
| 2012-05-16 | $13.27 | $24.26 | 126,300 | — | — |
| 2012-05-15 | $13.41 | $24.52 | 77,000 | — | — |
| 2012-05-14 | $13.35 | $24.41 | 42,000 | — | — |
| 2012-05-11 | $13.63 | $24.92 | 36,000 | — | — |
| 2012-05-10 | $13.70 | $25.05 | 29,100 | — | — |
| 2012-05-09 | $13.60 | $24.86 | 56,000 | — | — |
| 2012-05-08 | $13.86 | $25.34 | 52,000 | — | — |
| 2012-05-07 | $13.90 | $25.41 | 67,000 | — | — |
| 2012-05-04 | $13.83 | $25.28 | 135,600 | — | — |
| 2012-05-03 | $14.01 | $25.61 | 56,000 | — | — |
| 2012-05-02 | $14.31 | $26.16 | 57,000 | — | — |
| 2012-05-01 | $14.08 | $25.74 | 73,600 | — | — |
| 2012-04-30 | $14.22 | $26.00 | 84,000 | — | — |
| 2012-04-27 | $14.07 | $25.72 | 158,800 | — | — |
| 2012-04-26 | $13.50 | $24.68 | 58,000 | — | — |
| 2012-04-25 | $13.58 | $24.83 | 61,200 | — | — |
| 2012-04-24 | $13.56 | $24.79 | 69,800 | — | — |
| 2012-04-23 | $13.25 | $24.22 | 65,000 | — | — |
| 2012-04-20 | $13.41 | $24.52 | 49,900 | — | — |
| 2012-04-19 | $13.32 | $24.35 | 46,000 | — | — |
| 2012-04-18 | $13.25 | $24.22 | 47,100 | — | — |
| 2012-04-17 | $13.56 | $24.79 | 61,300 | — | — |
| 2012-04-16 | $13.26 | $24.24 | 37,300 | — | — |
| 2012-04-13 | $13.00 | $23.77 | 90,900 | — | — |
| 2012-04-12 | $13.15 | $24.04 | 97,500 | — | — |
| 2012-04-11 | $13.06 | $23.88 | 178,400 | — | — |
| 2012-04-10 | $12.94 | $23.66 | 99,600 | — | — |
| 2012-04-09 | $13.11 | $23.97 | 73,100 | — | — |
| 2012-04-05 | $13.08 | $23.91 | 50,500 | — | — |
| 2012-04-04 | $13.12 | $23.99 | 114,200 | — | — |
| 2012-04-03 | $13.20 | $24.13 | 114,000 | — | — |
| 2012-04-02 | $13.39 | $24.48 | 113,100 | — | — |
| 2012-03-30 | $12.95 | $23.68 | 524,100 | — | — |
| 2012-03-29 | $13.54 | $24.75 | 68,800 | — | — |
| 2012-03-28 | $13.62 | $24.90 | 66,100 | — | — |
| 2012-03-27 | $13.73 | $25.10 | 53,100 | — | — |
| 2012-03-26 | $13.92 | $25.45 | 64,600 | — | — |
| 2012-03-23 | $14.00 | $25.59 | 30,900 | — | — |
| 2012-03-22 | $14.00 | $25.59 | 54,800 | — | — |
| 2012-03-21 | $13.98 | $25.56 | 39,900 | — | — |
| 2012-03-20 | $13.95 | $25.50 | 45,300 | — | — |
| 2012-03-19 | $14.14 | $25.85 | 75,200 | — | — |
| 2012-03-16 | $14.00 | $25.59 | 324,500 | — | — |
| 2012-03-15 | $13.93 | $25.47 | 47,900 | — | — |
| 2012-03-14 | $13.63 | $24.92 | 51,900 | — | — |
| 2012-03-13 | $13.79 | $25.21 | 63,900 | — | — |
| 2012-03-12 | $13.67 | $24.99 | 51,700 | — | — |
| 2012-03-09 | $13.37 | $24.44 | 33,900 | — | — |
| 2012-03-08 | $13.00 | $23.77 | 30,600 | — | — |
| 2012-03-07 | $12.94 | $23.66 | 29,100 | — | — |
| 2012-03-06 | $12.83 | $23.46 | 48,800 | — | — |
| 2012-03-05 | $13.14 | $24.02 | 38,700 | — | — |
| 2012-03-02 | $13.22 | $24.17 | 71,200 | — | — |
| 2012-03-01 | $13.78 | $25.19 | 73,000 | — | — |
| 2012-02-29 | $13.84 | $25.30 | 80,600 | — | — |
| 2012-02-28 | $13.78 | $25.19 | 63,700 | — | — |
| 2012-02-27 | $13.81 | $25.25 | 63,100 | — | — |
| 2012-02-24 | $13.91 | $25.43 | 50,100 | — | — |
| 2012-02-23 | $14.00 | $25.59 | 42,800 | — | — |
| 2012-02-22 | $13.64 | $24.94 | 40,300 | — | — |
| 2012-02-21 | $13.72 | $25.08 | 26,000 | — | — |
| 2012-02-17 | $13.88 | $25.38 | 39,100 | — | — |
| 2012-02-16 | $13.96 | $25.52 | 73,800 | — | — |
| 2012-02-15 | $13.72 | $25.08 | 42,300 | — | — |
| 2012-02-14 | $13.84 | $25.30 | 46,200 | — | — |
| 2012-02-13 | $13.91 | $25.43 | 63,500 | — | — |
| 2012-02-10 | $13.72 | $25.08 | 40,900 | — | — |
| 2012-02-09 | $13.96 | $25.52 | 49,500 | — | — |
| 2012-02-08 | $14.00 | $25.59 | 44,100 | — | — |
| 2012-02-07 | $13.85 | $25.32 | 46,500 | — | — |
| 2012-02-06 | $13.97 | $25.54 | 56,500 | — | — |
| 2012-02-03 | $14.00 | $25.59 | 63,500 | — | — |
| 2012-02-02 | $13.79 | $25.21 | 51,700 | — | — |
| 2012-02-01 | $13.88 | $25.38 | 85,500 | — | — |
| 2012-01-31 | $13.63 | $24.92 | 56,000 | — | — |
| 2012-01-30 | $13.68 | $25.01 | 51,900 | — | — |
| 2012-01-27 | $13.74 | $25.12 | 58,200 | — | — |
| 2012-01-26 | $13.83 | $25.28 | 71,400 | — | — |
| 2012-01-25 | $13.85 | $25.32 | 165,000 | — | — |
| 2012-01-24 | $13.87 | $25.36 | 72,700 | — | — |
| 2012-01-23 | $14.00 | $25.59 | 49,700 | — | — |
| 2012-01-20 | $14.10 | $25.78 | 78,000 | — | — |
| 2012-01-19 | $13.84 | $25.30 | 45,400 | — | — |
| 2012-01-18 | $13.79 | $25.21 | 43,700 | — | — |
| 2012-01-17 | $13.50 | $24.68 | 41,400 | — | — |
| 2012-01-13 | $13.59 | $24.85 | 50,000 | — | — |
| 2012-01-12 | $13.79 | $25.21 | 19,500 | — | — |
| 2012-01-11 | $13.69 | $25.03 | 54,600 | — | — |
| 2012-01-10 | $13.52 | $24.72 | 45,100 | — | — |
| 2012-01-09 | $13.33 | $24.37 | 30,400 | — | — |
| 2012-01-06 | $13.36 | $24.42 | 57,800 | — | — |
| 2012-01-05 | $13.34 | $24.39 | 72,700 | — | — |
| 2012-01-04 | $12.94 | $23.66 | 45,500 | — | — |
| 2012-01-03 | $12.96 | $23.69 | 94,000 | — | — |