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
- 1994-12-16 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 | $15.77 | $29.23 | 32,800 | — | — |
| 2012-12-28 | $15.57 | $28.86 | 41,500 | — | — |
| 2012-12-27 | $15.55 | $28.82 | 47,600 | — | — |
| 2012-12-26 | $15.53 | $28.79 | 24,100 | — | — |
| 2012-12-24 | $15.84 | $29.36 | 14,800 | — | — |
| 2012-12-21 | $15.49 | $28.71 | 62,900 | — | — |
| 2012-12-20 | $15.33 | $28.42 | 32,500 | — | — |
| 2012-12-19 | $15.72 | $29.14 | 15,800 | — | — |
| 2012-12-18 | $15.80 | $29.29 | 20,200 | — | — |
| 2012-12-17 | $15.89 | $29.45 | 25,700 | — | — |
| 2012-12-14 | $15.68 | $29.06 | 75,700 | — | — |
| 2012-12-13 | $15.69 | $29.08 | 37,300 | — | — |
| 2012-12-12 | $15.94 | $29.55 | 21,900 | — | — |
| 2012-12-11 | $15.80 | $29.29 | 57,000 | — | — |
| 2012-12-10 | $16.00 | $29.66 | 33,900 | — | — |
| 2012-12-07 | $15.80 | $29.29 | 17,900 | — | — |
| 2012-12-06 | $15.65 | $29.01 | 19,000 | — | — |
| 2012-12-05 | $15.48 | $28.69 | 44,900 | — | — |
| 2012-12-04 | $15.48 | $28.69 | 31,000 | — | — |
| 2012-12-03 | $15.24 | $28.25 | 30,500 | — | — |
| 2012-11-30 | $15.29 | $28.34 | 14,400 | — | — |
| 2012-11-29 | $15.41 | $28.56 | 23,100 | — | — |
| 2012-11-28 | $15.37 | $28.49 | 35,900 | — | — |
| 2012-11-27 | $15.24 | $28.25 | 44,200 | — | — |
| 2012-11-26 | $15.30 | $28.36 | 53,400 | — | — |
| 2012-11-23 | $15.05 | $27.90 | 19,300 | — | — |
| 2012-11-21 | $14.81 | $27.45 | 30,400 | — | — |
| 2012-11-20 | $14.71 | $27.27 | 35,400 | — | — |
| 2012-11-19 | $14.61 | $27.08 | 71,400 | — | — |
| 2012-11-16 | $14.11 | $26.15 | 25,500 | — | — |
| 2012-11-15 | $14.14 | $26.21 | 41,000 | — | — |
| 2012-11-14 | $14.32 | $26.54 | 30,900 | — | — |
| 2012-11-13 | $14.30 | $26.51 | 40,000 | — | — |
| 2012-11-12 | $14.41 | $26.71 | 86,300 | — | — |
| 2012-11-09 | $13.68 | $25.36 | 24,400 | — | — |
| 2012-11-08 | $13.66 | $25.32 | 48,100 | — | — |
| 2012-11-07 | $14.25 | $26.41 | 31,700 | — | — |
| 2012-11-06 | $14.59 | $27.04 | 46,300 | — | — |
| 2012-11-05 | $14.62 | $27.10 | 22,200 | — | — |
| 2012-11-02 | $14.46 | $26.80 | 33,600 | — | — |
| 2012-11-01 | $14.44 | $26.77 | 38,300 | — | — |
| 2012-10-31 | $13.86 | $25.69 | 18,400 | — | — |
| 2012-10-26 | $13.51 | $25.04 | 7,800 | — | — |
| 2012-10-25 | $13.69 | $25.38 | 20,100 | — | — |
| 2012-10-24 | $13.50 | $25.02 | 19,800 | — | — |
| 2012-10-23 | $13.59 | $25.19 | 22,500 | — | — |
| 2012-10-22 | $13.96 | $25.88 | 76,500 | — | — |
| 2012-10-19 | $13.43 | $24.89 | 15,300 | — | — |
| 2012-10-18 | $13.62 | $25.25 | 71,400 | — | — |
| 2012-10-17 | $13.44 | $24.91 | 43,800 | — | — |
| 2012-10-16 | $13.05 | $24.19 | 11,700 | — | — |
| 2012-10-15 | $12.94 | $23.99 | 13,400 | — | — |
| 2012-10-12 | $12.97 | $24.04 | 33,300 | — | — |
| 2012-10-11 | $13.34 | $24.73 | 10,900 | — | — |
| 2012-10-10 | $13.53 | $25.08 | 86,400 | — | — |
| 2012-10-09 | $13.63 | $25.26 | 32,100 | — | — |
| 2012-10-08 | $13.48 | $24.99 | 30,500 | — | — |
| 2012-10-05 | $13.42 | $24.87 | 48,900 | — | — |
| 2012-10-04 | $13.23 | $24.52 | 20,900 | — | — |
| 2012-10-03 | $13.05 | $24.19 | 31,000 | — | — |
| 2012-10-02 | $13.05 | $24.19 | 51,800 | — | — |
| 2012-10-01 | $12.72 | $23.58 | 20,200 | — | — |
| 2012-09-28 | $12.75 | $23.63 | 33,000 | — | — |
| 2012-09-27 | $12.40 | $22.98 | 82,900 | — | — |
| 2012-09-26 | $12.42 | $23.02 | 41,600 | — | — |
| 2012-09-25 | $12.60 | $23.35 | 44,300 | — | — |
| 2012-09-24 | $12.71 | $23.56 | 23,500 | — | — |
| 2012-09-21 | $12.82 | $23.76 | 40,500 | — | — |
| 2012-09-20 | $12.79 | $23.71 | 31,500 | — | — |
| 2012-09-19 | $12.85 | $23.82 | 38,900 | — | — |
| 2012-09-18 | $12.74 | $23.61 | 14,300 | — | — |
| 2012-09-17 | $12.71 | $23.56 | 45,700 | — | — |
| 2012-09-14 | $13.13 | $24.34 | 28,500 | — | — |
| 2012-09-13 | $13.11 | $24.30 | 30,600 | — | — |
| 2012-09-12 | $12.99 | $24.08 | 28,700 | — | — |
| 2012-09-11 | $13.02 | $24.13 | 58,600 | — | — |
| 2012-09-10 | $13.28 | $24.62 | 25,500 | — | — |
| 2012-09-07 | $13.09 | $24.26 | 47,300 | — | — |
| 2012-09-06 | $12.80 | $23.73 | 67,400 | — | — |
| 2012-09-05 | $12.81 | $23.74 | 36,100 | — | — |
| 2012-09-04 | $12.53 | $23.23 | 12,100 | — | — |
| 2012-08-31 | $12.67 | $23.48 | 23,900 | — | — |
| 2012-08-30 | $12.79 | $23.71 | 23,400 | — | — |
| 2012-08-29 | $12.95 | $24.00 | 35,400 | — | — |
| 2012-08-28 | $13.01 | $24.11 | 21,900 | — | — |
| 2012-08-27 | $12.99 | $24.08 | 53,800 | — | — |
| 2012-08-24 | $13.14 | $24.36 | 63,500 | — | — |
| 2012-08-23 | $12.90 | $23.91 | 74,600 | — | — |
| 2012-08-22 | $13.07 | $24.23 | 15,500 | — | — |
| 2012-08-21 | $13.18 | $24.43 | 31,900 | — | — |
| 2012-08-20 | $13.06 | $24.21 | 45,600 | — | — |
| 2012-08-17 | $12.97 | $24.04 | 43,900 | — | — |
| 2012-08-16 | $13.09 | $24.26 | 33,600 | — | — |
| 2012-08-15 | $13.02 | $24.13 | 46,700 | — | — |
| 2012-08-14 | $12.92 | $23.95 | 28,000 | — | — |
| 2012-08-13 | $13.04 | $24.17 | 40,500 | — | — |
| 2012-08-10 | $13.07 | $24.23 | 82,900 | — | — |
| 2012-08-09 | $13.79 | $25.56 | 73,800 | — | — |
| 2012-08-08 | $13.56 | $25.13 | 30,500 | — | — |
| 2012-08-07 | $13.77 | $25.52 | 116,600 | — | — |
| 2012-08-06 | $13.32 | $24.69 | 92,900 | — | — |
| 2012-08-03 | $13.15 | $24.37 | 77,200 | — | — |
| 2012-08-02 | $12.89 | $23.89 | 37,600 | — | — |
| 2012-08-01 | $12.76 | $23.65 | 77,900 | — | — |
| 2012-07-31 | $12.74 | $23.61 | 133,100 | — | — |
| 2012-07-30 | $12.66 | $23.47 | 31,700 | — | — |
| 2012-07-27 | $12.77 | $23.67 | 36,100 | — | — |
| 2012-07-26 | $12.56 | $23.28 | 62,600 | — | — |
| 2012-07-25 | $12.39 | $22.97 | 60,400 | — | — |
| 2012-07-24 | $12.30 | $22.80 | 39,700 | — | — |
| 2012-07-23 | $12.55 | $23.26 | 29,700 | — | — |
| 2012-07-20 | $12.66 | $23.47 | 22,100 | — | — |
| 2012-07-19 | $12.80 | $23.73 | 145,900 | — | — |
| 2012-07-18 | $12.93 | $23.97 | 16,300 | — | — |
| 2012-07-17 | $12.77 | $23.67 | 31,900 | — | — |
| 2012-07-16 | $13.01 | $24.11 | 62,100 | — | — |
| 2012-07-13 | $12.91 | $23.93 | 28,100 | — | — |
| 2012-07-12 | $12.82 | $23.76 | 48,400 | — | — |
| 2012-07-11 | $12.93 | $23.97 | 63,100 | — | — |
| 2012-07-10 | $12.95 | $24.00 | 66,200 | — | — |
| 2012-07-09 | $13.04 | $24.17 | 36,900 | — | — |
| 2012-07-06 | $13.25 | $24.56 | 31,700 | — | — |
| 2012-07-05 | $13.63 | $25.26 | 45,300 | — | — |
| 2012-07-03 | $13.69 | $25.38 | 33,800 | — | — |
| 2012-07-02 | $13.55 | $25.12 | 54,400 | — | — |
| 2012-06-29 | $13.67 | $25.34 | 42,900 | — | — |
| 2012-06-28 | $13.41 | $24.86 | 55,900 | — | — |
| 2012-06-27 | $13.52 | $25.06 | 78,100 | — | — |
| 2012-06-26 | $13.53 | $25.08 | 235,000 | — | — |
| 2012-06-25 | $13.31 | $23.00 | 121,800 | — | — |
| 2012-06-22 | $13.24 | $22.88 | 42,600 | — | — |
| 2012-06-21 | $13.30 | $22.99 | 103,600 | — | — |
| 2012-06-20 | $13.75 | $23.76 | 48,700 | — | — |
| 2012-06-19 | $13.79 | $23.83 | 103,000 | — | — |
| 2012-06-18 | $12.99 | $22.45 | 47,300 | — | — |
| 2012-06-15 | $13.16 | $22.74 | 198,700 | — | — |
| 2012-06-14 | $12.12 | $20.95 | 60,700 | — | — |
| 2012-06-13 | $12.24 | $21.15 | 31,100 | — | — |
| 2012-06-12 | $12.33 | $21.31 | 27,400 | — | — |
| 2012-06-11 | $12.18 | $21.05 | 72,000 | — | — |
| 2012-06-08 | $12.40 | $21.43 | 49,500 | — | — |
| 2012-06-07 | $12.35 | $21.34 | 44,100 | — | — |
| 2012-06-06 | $12.42 | $21.46 | 46,600 | — | — |
| 2012-06-05 | $12.03 | $20.79 | 70,400 | — | — |
| 2012-06-04 | $12.20 | $21.08 | 56,100 | — | — |
| 2012-06-01 | $12.43 | $21.48 | 87,200 | — | — |
| 2012-05-31 | $12.42 | $21.46 | 39,700 | — | — |
| 2012-05-30 | $12.52 | $21.64 | 21,200 | — | — |
| 2012-05-29 | $12.84 | $22.19 | 43,400 | — | — |
| 2012-05-25 | $12.43 | $21.48 | 12,800 | — | — |
| 2012-05-24 | $12.47 | $21.55 | 38,600 | — | — |
| 2012-05-23 | $12.43 | $21.48 | 39,000 | — | — |
| 2012-05-22 | $12.28 | $21.22 | 93,000 | — | — |
| 2012-05-21 | $12.60 | $21.78 | 46,500 | — | — |
| 2012-05-18 | $12.48 | $21.57 | 153,100 | — | — |
| 2012-05-17 | $12.02 | $20.77 | 160,000 | — | — |
| 2012-05-16 | $12.04 | $20.81 | 73,200 | — | — |
| 2012-05-15 | $12.39 | $21.41 | 122,000 | — | — |
| 2012-05-14 | $13.55 | $23.42 | 65,000 | — | — |
| 2012-05-11 | $13.31 | $23.00 | 60,000 | — | — |
| 2012-05-10 | $13.46 | $23.26 | 79,400 | — | — |
| 2012-05-09 | $13.39 | $23.14 | 57,000 | — | — |
| 2012-05-08 | $13.64 | $23.57 | 45,900 | — | — |
| 2012-05-07 | $13.74 | $23.75 | 37,000 | — | — |
| 2012-05-04 | $13.84 | $23.92 | 59,000 | — | — |
| 2012-05-03 | $14.00 | $24.20 | 83,000 | — | — |
| 2012-05-02 | $14.06 | $24.30 | 32,600 | — | — |
| 2012-05-01 | $14.17 | $24.49 | 37,000 | — | — |
| 2012-04-30 | $14.17 | $24.49 | 38,000 | — | — |
| 2012-04-27 | $14.31 | $24.73 | 34,700 | — | — |
| 2012-04-26 | $14.30 | $24.71 | 25,700 | — | — |
| 2012-04-25 | $14.17 | $24.49 | 42,100 | — | — |
| 2012-04-24 | $14.27 | $24.66 | 40,600 | — | — |
| 2012-04-23 | $14.40 | $24.89 | 45,300 | — | — |
| 2012-04-20 | $14.65 | $25.32 | 27,000 | — | — |
| 2012-04-19 | $14.50 | $25.06 | 53,600 | — | — |
| 2012-04-18 | $14.52 | $25.09 | 37,200 | — | — |
| 2012-04-17 | $14.67 | $25.35 | 46,100 | — | — |
| 2012-04-16 | $14.44 | $24.96 | 62,200 | — | — |
| 2012-04-13 | $14.50 | $25.06 | 35,700 | — | — |
| 2012-04-12 | $14.66 | $25.34 | 139,400 | — | — |
| 2012-04-11 | $14.44 | $24.96 | 84,100 | — | — |
| 2012-04-10 | $14.52 | $25.09 | 151,900 | — | — |
| 2012-04-09 | $15.01 | $25.94 | 96,200 | — | — |
| 2012-04-05 | $15.21 | $26.29 | 38,900 | — | — |
| 2012-04-04 | $15.35 | $26.53 | 58,900 | — | — |
| 2012-04-03 | $15.72 | $27.17 | 40,500 | — | — |
| 2012-04-02 | $15.91 | $27.50 | 39,200 | — | — |
| 2012-03-30 | $15.87 | $27.43 | 51,200 | — | — |
| 2012-03-29 | $15.65 | $27.05 | 63,600 | — | — |
| 2012-03-28 | $15.64 | $27.03 | 153,100 | — | — |
| 2012-03-27 | $16.31 | $28.19 | 123,000 | — | — |
| 2012-03-26 | $16.83 | $29.09 | 58,100 | — | — |
| 2012-03-23 | $16.91 | $29.22 | 61,400 | — | — |
| 2012-03-22 | $16.72 | $28.90 | 89,500 | — | — |
| 2012-03-21 | $16.86 | $29.14 | 59,100 | — | — |
| 2012-03-20 | $16.88 | $29.17 | 89,500 | — | — |
| 2012-03-19 | $17.45 | $30.16 | 76,900 | — | — |
| 2012-03-16 | $17.45 | $30.16 | 107,400 | — | — |
| 2012-03-15 | $17.86 | $30.87 | 216,000 | — | — |
| 2012-03-14 | $17.22 | $29.76 | 138,300 | — | — |
| 2012-03-13 | $17.15 | $29.64 | 138,800 | — | — |
| 2012-03-12 | $16.25 | $28.08 | 93,900 | — | — |
| 2012-03-09 | $15.94 | $27.55 | 50,100 | — | — |
| 2012-03-08 | $15.71 | $27.15 | 76,500 | — | — |
| 2012-03-07 | $15.20 | $26.27 | 46,200 | — | — |
| 2012-03-06 | $14.96 | $25.85 | 137,800 | — | — |
| 2012-03-05 | $15.70 | $27.13 | 119,100 | — | — |
| 2012-03-02 | $16.34 | $28.24 | 58,100 | — | — |
| 2012-03-01 | $16.52 | $28.55 | 61,000 | — | — |
| 2012-02-29 | $16.87 | $29.16 | 125,300 | — | — |
| 2012-02-28 | $17.07 | $29.50 | 111,200 | — | — |
| 2012-02-27 | $17.05 | $29.47 | 266,200 | — | — |
| 2012-02-24 | $16.27 | $28.12 | 64,300 | — | — |
| 2012-02-23 | $16.31 | $28.19 | 45,800 | — | — |
| 2012-02-22 | $16.44 | $28.41 | 91,400 | — | — |
| 2012-02-21 | $16.60 | $28.69 | 64,300 | — | — |
| 2012-02-17 | $16.55 | $28.60 | 76,500 | — | — |
| 2012-02-16 | $16.53 | $28.57 | 64,600 | — | — |
| 2012-02-15 | $16.40 | $28.34 | 83,800 | — | — |
| 2012-02-14 | $16.81 | $29.05 | 67,600 | — | — |
| 2012-02-13 | $16.92 | $29.24 | 149,300 | — | — |
| 2012-02-10 | $16.06 | $27.76 | 96,800 | — | — |
| 2012-02-09 | $16.12 | $27.86 | 43,900 | — | — |
| 2012-02-08 | $16.27 | $28.12 | 56,300 | — | — |
| 2012-02-07 | $16.35 | $28.26 | 56,300 | — | — |
| 2012-02-06 | $16.42 | $28.38 | 61,500 | — | — |
| 2012-02-03 | $16.53 | $28.57 | 103,100 | — | — |
| 2012-02-02 | $16.12 | $27.86 | 107,700 | — | — |
| 2012-02-01 | $15.84 | $27.38 | 81,100 | — | — |
| 2012-01-31 | $15.59 | $26.94 | 79,000 | — | — |
| 2012-01-30 | $15.23 | $26.32 | 46,400 | — | — |
| 2012-01-27 | $15.22 | $26.30 | 80,400 | — | — |
| 2012-01-26 | $15.63 | $27.01 | 77,300 | — | — |
| 2012-01-25 | $16.00 | $27.65 | 36,900 | — | — |
| 2012-01-24 | $15.97 | $27.60 | 32,300 | — | — |
| 2012-01-23 | $16.06 | $27.76 | 37,100 | — | — |
| 2012-01-20 | $16.09 | $27.81 | 56,200 | — | — |
| 2012-01-19 | $15.90 | $27.48 | 67,800 | — | — |
| 2012-01-18 | $15.59 | $26.94 | 45,100 | — | — |
| 2012-01-17 | $15.48 | $26.75 | 43,000 | — | — |
| 2012-01-13 | $15.25 | $26.36 | 78,100 | — | — |
| 2012-01-12 | $15.38 | $26.58 | 55,300 | — | — |
| 2012-01-11 | $15.30 | $26.44 | 27,100 | — | — |
| 2012-01-10 | $15.17 | $26.22 | 53,300 | — | — |
| 2012-01-09 | $14.90 | $25.75 | 57,100 | — | — |
| 2012-01-06 | $14.62 | $25.27 | 26,600 | — | — |
| 2012-01-05 | $14.85 | $25.66 | 49,200 | — | — |
| 2012-01-04 | $14.70 | $25.40 | 73,800 | — | — |
| 2012-01-03 | $14.41 | $24.90 | 150,400 | — | — |