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
- 1998-04-24 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 | $19.77 | $19.77 | 22,500 | — | — |
| 2012-12-28 | $18.80 | $18.80 | 9,400 | — | — |
| 2012-12-27 | $18.95 | $18.95 | 5,600 | — | — |
| 2012-12-26 | $18.99 | $18.99 | 16,700 | — | — |
| 2012-12-24 | $18.92 | $18.92 | 40,000 | — | — |
| 2012-12-21 | $18.97 | $18.97 | 73,600 | — | — |
| 2012-12-20 | $19.17 | $19.17 | 31,700 | — | — |
| 2012-12-19 | $19.09 | $19.09 | 32,800 | — | — |
| 2012-12-18 | $18.70 | $18.70 | 41,300 | — | — |
| 2012-12-17 | $18.53 | $18.53 | 13,300 | — | — |
| 2012-12-14 | $18.04 | $18.04 | 11,900 | — | — |
| 2012-12-13 | $18.17 | $18.17 | 3,500 | — | — |
| 2012-12-12 | $18.21 | $18.21 | 8,200 | — | — |
| 2012-12-11 | $18.48 | $18.48 | 28,800 | — | — |
| 2012-12-10 | $18.00 | $18.00 | 36,600 | — | — |
| 2012-12-07 | $18.27 | $18.27 | 7,200 | — | — |
| 2012-12-06 | $18.28 | $18.28 | 81,400 | — | — |
| 2012-12-05 | $18.38 | $18.38 | 33,700 | — | — |
| 2012-12-04 | $18.22 | $18.22 | 39,100 | — | — |
| 2012-12-03 | $17.76 | $17.76 | 31,200 | — | — |
| 2012-11-30 | $17.68 | $17.68 | 33,800 | — | — |
| 2012-11-29 | $17.22 | $17.22 | 19,500 | — | — |
| 2012-11-28 | $17.03 | $17.03 | 11,600 | — | — |
| 2012-11-27 | $17.05 | $17.05 | 14,800 | — | — |
| 2012-11-26 | $17.28 | $17.28 | 56,000 | — | — |
| 2012-11-23 | $16.52 | $16.52 | 9,500 | — | — |
| 2012-11-21 | $16.60 | $16.60 | 32,800 | — | — |
| 2012-11-20 | $16.88 | $16.88 | 24,200 | — | — |
| 2012-11-19 | $17.15 | $17.15 | 56,600 | — | — |
| 2012-11-16 | $16.32 | $16.32 | 16,100 | — | — |
| 2012-11-15 | $16.59 | $16.59 | 21,500 | — | — |
| 2012-11-14 | $16.84 | $16.84 | 14,200 | — | — |
| 2012-11-13 | $16.88 | $16.88 | 18,800 | — | — |
| 2012-11-12 | $16.51 | $16.51 | 12,300 | — | — |
| 2012-11-09 | $16.77 | $16.77 | 30,400 | — | — |
| 2012-11-08 | $16.72 | $16.72 | 34,900 | — | — |
| 2012-11-07 | $16.82 | $16.82 | 29,800 | — | — |
| 2012-11-06 | $17.66 | $17.66 | 7,400 | — | — |
| 2012-11-05 | $17.55 | $17.55 | 19,400 | — | — |
| 2012-11-02 | $17.79 | $17.79 | 43,000 | — | — |
| 2012-11-01 | $17.67 | $17.67 | 41,700 | — | — |
| 2012-10-31 | $16.74 | $16.74 | 23,600 | — | — |
| 2012-10-26 | $17.01 | $17.01 | 38,100 | — | — |
| 2012-10-25 | $16.86 | $16.86 | 58,400 | — | — |
| 2012-10-24 | $16.36 | $16.36 | 23,600 | — | — |
| 2012-10-23 | $16.07 | $16.07 | 11,200 | — | — |
| 2012-10-22 | $16.13 | $16.13 | 24,000 | — | — |
| 2012-10-19 | $16.07 | $16.07 | 53,500 | — | — |
| 2012-10-18 | $16.95 | $16.95 | 41,400 | — | — |
| 2012-10-17 | $17.15 | $17.15 | 17,500 | — | — |
| 2012-10-16 | $17.30 | $17.30 | 29,900 | — | — |
| 2012-10-15 | $17.10 | $17.10 | 28,600 | — | — |
| 2012-10-12 | $17.02 | $17.02 | 114,600 | — | — |
| 2012-10-11 | $17.18 | $17.18 | 22,900 | — | — |
| 2012-10-10 | $17.00 | $17.00 | 25,600 | — | — |
| 2012-10-09 | $17.24 | $17.24 | 32,800 | — | — |
| 2012-10-08 | $17.45 | $17.45 | 12,400 | — | — |
| 2012-10-05 | $17.26 | $17.26 | 25,700 | — | — |
| 2012-10-04 | $17.49 | $17.49 | 18,400 | — | — |
| 2012-10-03 | $17.42 | $17.42 | 27,600 | — | — |
| 2012-10-02 | $16.90 | $16.90 | 13,700 | — | — |
| 2012-10-01 | $17.50 | $17.50 | 31,900 | — | — |
| 2012-09-28 | $17.28 | $17.28 | 31,900 | — | — |
| 2012-09-27 | $17.43 | $17.43 | 48,100 | — | — |
| 2012-09-26 | $17.49 | $17.49 | 53,900 | — | — |
| 2012-09-25 | $17.18 | $17.18 | 20,900 | — | — |
| 2012-09-24 | $17.55 | $17.55 | 63,200 | — | — |
| 2012-09-21 | $17.83 | $17.83 | 77,700 | — | — |
| 2012-09-20 | $17.21 | $17.21 | 12,400 | — | — |
| 2012-09-19 | $17.13 | $17.13 | 17,100 | — | — |
| 2012-09-18 | $16.88 | $16.88 | 19,700 | — | — |
| 2012-09-17 | $17.08 | $17.08 | 19,800 | — | — |
| 2012-09-14 | $17.48 | $17.48 | 33,900 | — | — |
| 2012-09-13 | $16.50 | $16.50 | 53,600 | — | — |
| 2012-09-12 | $16.00 | $16.00 | 51,600 | — | — |
| 2012-09-11 | $16.00 | $16.00 | 33,500 | — | — |
| 2012-09-10 | $15.95 | $15.95 | 116,400 | — | — |
| 2012-09-07 | $15.99 | $15.99 | 62,600 | — | — |
| 2012-09-06 | $15.95 | $15.95 | 84,100 | — | — |
| 2012-09-05 | $16.01 | $16.01 | 34,900 | — | — |
| 2012-09-04 | $16.05 | $16.05 | 49,500 | — | — |
| 2012-08-31 | $15.85 | $15.85 | 28,300 | — | — |
| 2012-08-30 | $15.62 | $15.62 | 12,000 | — | — |
| 2012-08-29 | $15.84 | $15.84 | 19,800 | — | — |
| 2012-08-28 | $15.91 | $15.91 | 29,100 | — | — |
| 2012-08-27 | $15.88 | $15.88 | 21,900 | — | — |
| 2012-08-24 | $15.81 | $15.81 | 30,100 | — | — |
| 2012-08-23 | $15.65 | $15.65 | 74,900 | — | — |
| 2012-08-22 | $16.20 | $16.20 | 38,800 | — | — |
| 2012-08-21 | $16.37 | $16.37 | 69,000 | — | — |
| 2012-08-20 | $16.45 | $16.45 | 74,200 | — | — |
| 2012-08-17 | $16.16 | $16.16 | 64,200 | — | — |
| 2012-08-16 | $16.23 | $16.23 | 44,700 | — | — |
| 2012-08-15 | $16.07 | $16.07 | 45,800 | — | — |
| 2012-08-14 | $15.93 | $15.93 | 32,700 | — | — |
| 2012-08-13 | $16.08 | $16.08 | 50,500 | — | — |
| 2012-08-10 | $16.59 | $16.59 | 33,200 | — | — |
| 2012-08-09 | $16.47 | $16.47 | 48,200 | — | — |
| 2012-08-08 | $16.72 | $16.72 | 25,200 | — | — |
| 2012-08-07 | $16.35 | $16.35 | 37,400 | — | — |
| 2012-08-06 | $16.32 | $16.32 | 56,100 | — | — |
| 2012-08-03 | $16.32 | $16.32 | 38,400 | — | — |
| 2012-08-02 | $15.55 | $15.55 | 36,900 | — | — |
| 2012-08-01 | $15.13 | $15.13 | 61,500 | — | — |
| 2012-07-31 | $15.49 | $15.49 | 31,200 | — | — |
| 2012-07-30 | $14.96 | $14.96 | 35,000 | — | — |
| 2012-07-27 | $14.69 | $14.69 | 194,300 | — | — |
| 2012-07-26 | $15.08 | $15.08 | 43,600 | — | — |
| 2012-07-25 | $14.83 | $14.83 | 30,100 | — | — |
| 2012-07-24 | $14.66 | $14.66 | 35,700 | — | — |
| 2012-07-23 | $14.83 | $14.83 | 89,800 | — | — |
| 2012-07-20 | $14.95 | $14.95 | 48,600 | — | — |
| 2012-07-19 | $14.96 | $14.96 | 28,400 | — | — |
| 2012-07-18 | $15.28 | $15.28 | 25,700 | — | — |
| 2012-07-17 | $15.08 | $15.08 | 18,500 | — | — |
| 2012-07-16 | $15.01 | $15.01 | 29,300 | — | — |
| 2012-07-13 | $15.10 | $15.10 | 36,600 | — | — |
| 2012-07-12 | $14.35 | $14.35 | 275,300 | — | — |
| 2012-07-11 | $14.04 | $14.04 | 48,600 | — | — |
| 2012-07-10 | $14.35 | $14.35 | 18,700 | — | — |
| 2012-07-09 | $14.47 | $14.47 | 39,600 | — | — |
| 2012-07-06 | $14.55 | $14.55 | 34,600 | — | — |
| 2012-07-05 | $14.78 | $14.78 | 23,500 | — | — |
| 2012-07-03 | $14.83 | $14.83 | 25,700 | — | — |
| 2012-07-02 | $14.72 | $14.72 | 37,700 | — | — |
| 2012-06-29 | $14.69 | $14.69 | 59,800 | — | — |
| 2012-06-28 | $14.51 | $14.51 | 46,400 | — | — |
| 2012-06-27 | $14.26 | $14.26 | 39,500 | — | — |
| 2012-06-26 | $13.99 | $13.99 | 53,700 | — | — |
| 2012-06-25 | $13.99 | $13.99 | 56,900 | — | — |
| 2012-06-22 | $14.11 | $14.11 | 152,300 | — | — |
| 2012-06-21 | $14.16 | $14.16 | 64,200 | — | — |
| 2012-06-20 | $14.57 | $14.57 | 37,300 | — | — |
| 2012-06-19 | $14.82 | $14.82 | 154,300 | — | — |
| 2012-06-18 | $14.67 | $14.67 | 56,000 | — | — |
| 2012-06-15 | $14.49 | $14.49 | 215,000 | — | — |
| 2012-06-14 | $14.71 | $14.71 | 67,100 | — | — |
| 2012-06-13 | $15.79 | $15.79 | 99,400 | — | — |
| 2012-06-12 | $17.78 | $17.78 | 26,000 | — | — |
| 2012-06-11 | $17.62 | $17.62 | 30,000 | — | — |
| 2012-06-08 | $18.00 | $18.00 | 46,300 | — | — |
| 2012-06-07 | $17.90 | $17.90 | 34,300 | — | — |
| 2012-06-06 | $18.14 | $18.14 | 45,400 | — | — |
| 2012-06-05 | $17.93 | $17.93 | 29,800 | — | — |
| 2012-06-04 | $18.49 | $18.49 | 62,600 | — | — |
| 2012-06-01 | $18.16 | $18.16 | 28,400 | — | — |
| 2012-05-31 | $18.81 | $18.81 | 43,600 | — | — |
| 2012-05-30 | $19.64 | $19.64 | 23,600 | — | — |
| 2012-05-29 | $20.03 | $20.03 | 15,600 | — | — |
| 2012-05-25 | $19.85 | $19.85 | 26,300 | — | — |
| 2012-05-24 | $18.70 | $18.70 | 28,400 | — | — |
| 2012-05-23 | $19.18 | $19.18 | 21,000 | — | — |
| 2012-05-22 | $19.18 | $19.18 | 23,000 | — | — |
| 2012-05-21 | $20.31 | $20.31 | 18,400 | — | — |
| 2012-05-18 | $20.07 | $20.07 | 22,500 | — | — |
| 2012-05-17 | $19.97 | $19.97 | 28,300 | — | — |
| 2012-05-16 | $19.94 | $19.94 | 30,700 | — | — |
| 2012-05-15 | $20.01 | $20.01 | 27,000 | — | — |
| 2012-05-14 | $19.97 | $19.97 | 23,700 | — | — |
| 2012-05-11 | $19.93 | $19.93 | 33,900 | — | — |
| 2012-05-10 | $19.98 | $19.98 | 11,000 | — | — |
| 2012-05-09 | $20.02 | $20.02 | 28,000 | — | — |
| 2012-05-08 | $20.02 | $20.02 | 46,300 | — | — |
| 2012-05-07 | $19.97 | $19.97 | 30,000 | — | — |
| 2012-05-04 | $19.65 | $19.65 | 27,700 | — | — |
| 2012-05-03 | $19.55 | $19.55 | 39,000 | — | — |
| 2012-05-02 | $19.90 | $19.90 | 24,500 | — | — |
| 2012-05-01 | $19.89 | $19.89 | 37,000 | — | — |
| 2012-04-30 | $20.45 | $20.45 | 27,000 | — | — |
| 2012-04-27 | $21.26 | $21.26 | 74,400 | — | — |
| 2012-04-26 | $21.20 | $21.20 | 159,200 | — | — |
| 2012-04-25 | $24.32 | $24.32 | 26,700 | — | — |
| 2012-04-24 | $24.19 | $24.19 | 16,500 | — | — |
| 2012-04-23 | $23.78 | $23.78 | 30,000 | — | — |
| 2012-04-20 | $24.29 | $24.29 | 35,000 | — | — |
| 2012-04-19 | $23.70 | $23.70 | 21,200 | — | — |
| 2012-04-18 | $23.60 | $23.60 | 26,800 | — | — |
| 2012-04-17 | $23.57 | $23.57 | 24,100 | — | — |
| 2012-04-16 | $22.66 | $22.66 | 11,900 | — | — |
| 2012-04-13 | $22.34 | $22.34 | 23,400 | — | — |
| 2012-04-12 | $23.41 | $23.41 | 21,800 | — | — |
| 2012-04-11 | $23.03 | $23.03 | 35,800 | — | — |
| 2012-04-10 | $22.84 | $22.84 | 26,100 | — | — |
| 2012-04-09 | $23.27 | $23.27 | 31,600 | — | — |
| 2012-04-05 | $23.73 | $23.73 | 32,800 | — | — |
| 2012-04-04 | $24.05 | $24.05 | 63,100 | — | — |
| 2012-04-03 | $24.30 | $24.30 | 112,400 | — | — |
| 2012-04-02 | $25.35 | $25.35 | 21,100 | — | — |
| 2012-03-30 | $25.22 | $25.22 | 29,800 | — | — |
| 2012-03-29 | $25.21 | $25.21 | 18,000 | — | — |
| 2012-03-28 | $25.34 | $25.34 | 55,000 | — | — |
| 2012-03-27 | $25.50 | $25.50 | 30,800 | — | — |
| 2012-03-26 | $26.00 | $26.00 | 31,000 | — | — |
| 2012-03-23 | $25.45 | $25.45 | 44,600 | — | — |
| 2012-03-22 | $24.74 | $24.74 | 22,400 | — | — |
| 2012-03-21 | $24.64 | $24.64 | 33,000 | — | — |
| 2012-03-20 | $24.67 | $24.67 | 36,000 | — | — |
| 2012-03-19 | $24.89 | $24.89 | 29,600 | — | — |
| 2012-03-16 | $23.91 | $23.91 | 42,200 | — | — |
| 2012-03-15 | $24.36 | $24.36 | 36,400 | — | — |
| 2012-03-14 | $24.33 | $24.33 | 23,000 | — | — |
| 2012-03-13 | $24.83 | $24.83 | 37,500 | — | — |
| 2012-03-12 | $24.36 | $24.36 | 22,100 | — | — |
| 2012-03-09 | $23.92 | $23.92 | 19,200 | — | — |
| 2012-03-08 | $23.74 | $23.74 | 34,100 | — | — |
| 2012-03-07 | $22.53 | $22.53 | 35,400 | — | — |
| 2012-03-06 | $22.06 | $22.06 | 34,300 | — | — |
| 2012-03-05 | $22.53 | $22.53 | 57,300 | — | — |
| 2012-03-02 | $22.49 | $22.49 | 40,300 | — | — |
| 2012-03-01 | $23.12 | $23.12 | 26,700 | — | — |
| 2012-02-29 | $23.81 | $23.81 | 43,000 | — | — |
| 2012-02-28 | $24.53 | $24.53 | 26,700 | — | — |
| 2012-02-27 | $25.10 | $25.10 | 84,200 | — | — |
| 2012-02-24 | $25.00 | $25.00 | 23,400 | — | — |
| 2012-02-23 | $24.99 | $24.99 | 43,200 | — | — |
| 2012-02-22 | $24.50 | $24.50 | 41,300 | — | — |
| 2012-02-21 | $24.65 | $24.65 | 42,800 | — | — |
| 2012-02-17 | $24.47 | $24.47 | 66,100 | — | — |
| 2012-02-16 | $24.77 | $24.77 | 68,800 | — | — |
| 2012-02-15 | $20.19 | $20.19 | 39,700 | — | — |
| 2012-02-14 | $20.42 | $20.42 | 40,400 | — | — |
| 2012-02-13 | $20.70 | $20.70 | 19,600 | — | — |
| 2012-02-10 | $20.71 | $20.71 | 7,200 | — | — |
| 2012-02-09 | $21.46 | $21.46 | 18,800 | — | — |
| 2012-02-08 | $22.01 | $22.01 | 21,000 | — | — |
| 2012-02-07 | $22.25 | $22.25 | 42,300 | — | — |
| 2012-02-06 | $22.27 | $22.27 | 21,300 | — | — |
| 2012-02-03 | $23.21 | $23.21 | 29,600 | — | — |
| 2012-02-02 | $22.90 | $22.90 | 22,500 | — | — |
| 2012-02-01 | $22.68 | $22.68 | 27,700 | — | — |
| 2012-01-31 | $21.61 | $21.61 | 14,500 | — | — |
| 2012-01-30 | $21.79 | $21.79 | 15,400 | — | — |
| 2012-01-27 | $21.47 | $21.47 | 24,500 | — | — |
| 2012-01-26 | $21.82 | $21.82 | 19,900 | — | — |
| 2012-01-25 | $22.00 | $22.00 | 17,900 | — | — |
| 2012-01-24 | $21.37 | $21.37 | 13,300 | — | — |
| 2012-01-23 | $20.84 | $20.84 | 8,500 | — | — |
| 2012-01-20 | $20.80 | $20.80 | 19,300 | — | — |
| 2012-01-19 | $20.48 | $20.48 | 15,000 | — | — |
| 2012-01-18 | $20.44 | $20.44 | 63,500 | — | — |
| 2012-01-17 | $19.63 | $19.63 | 82,000 | — | — |
| 2012-01-13 | $19.60 | $19.60 | 24,800 | — | — |
| 2012-01-12 | $20.01 | $20.01 | 36,300 | — | — |
| 2012-01-11 | $20.12 | $20.12 | 35,500 | — | — |
| 2012-01-10 | $20.22 | $20.22 | 31,800 | — | — |
| 2012-01-09 | $20.30 | $20.30 | 28,800 | — | — |
| 2012-01-06 | $20.17 | $20.17 | 29,000 | — | — |
| 2012-01-05 | $20.39 | $20.39 | 10,100 | — | — |
| 2012-01-04 | $20.41 | $20.41 | 56,700 | — | — |
| 2012-01-03 | $20.84 | $20.84 | 37,400 | — | — |