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
- 1994-09-09 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 | $16.04 | $16.04 | 726,100 | — | — |
| 2012-12-28 | $15.54 | $15.54 | 617,200 | — | — |
| 2012-12-27 | $15.71 | $15.71 | 479,700 | — | — |
| 2012-12-26 | $15.61 | $15.61 | 482,100 | — | — |
| 2012-12-24 | $15.69 | $15.69 | 374,800 | — | — |
| 2012-12-21 | $15.99 | $15.99 | 3,008,700 | — | — |
| 2012-12-20 | $17.00 | $17.00 | 616,200 | — | — |
| 2012-12-19 | $17.00 | $17.00 | 1,445,600 | — | — |
| 2012-12-18 | $16.99 | $16.99 | 822,100 | — | — |
| 2012-12-17 | $16.92 | $16.92 | 517,200 | — | — |
| 2012-12-14 | $16.60 | $16.60 | 587,700 | — | — |
| 2012-12-13 | $16.79 | $16.79 | 398,500 | — | — |
| 2012-12-12 | $16.86 | $16.86 | 559,100 | — | — |
| 2012-12-11 | $17.05 | $17.05 | 912,600 | — | — |
| 2012-12-10 | $16.94 | $16.94 | 810,600 | — | — |
| 2012-12-07 | $16.96 | $16.96 | 396,000 | — | — |
| 2012-12-06 | $17.01 | $17.01 | 386,600 | — | — |
| 2012-12-05 | $17.09 | $17.09 | 549,100 | — | — |
| 2012-12-04 | $17.09 | $17.09 | 873,200 | — | — |
| 2012-12-03 | $16.90 | $16.90 | 431,600 | — | — |
| 2012-11-30 | $16.87 | $16.87 | 829,800 | — | — |
| 2012-11-29 | $16.81 | $16.81 | 419,900 | — | — |
| 2012-11-28 | $16.50 | $16.50 | 373,200 | — | — |
| 2012-11-27 | $16.49 | $16.49 | 527,400 | — | — |
| 2012-11-26 | $16.66 | $16.66 | 968,300 | — | — |
| 2012-11-23 | $16.19 | $16.19 | 268,000 | — | — |
| 2012-11-21 | $16.16 | $16.16 | 381,500 | — | — |
| 2012-11-20 | $16.12 | $16.12 | 820,000 | — | — |
| 2012-11-19 | $15.94 | $15.94 | 899,100 | — | — |
| 2012-11-16 | $15.67 | $15.67 | 890,600 | — | — |
| 2012-11-15 | $15.44 | $15.44 | 706,800 | — | — |
| 2012-11-14 | $15.30 | $15.30 | 705,600 | — | — |
| 2012-11-13 | $15.43 | $15.43 | 636,900 | — | — |
| 2012-11-12 | $15.62 | $15.62 | 990,300 | — | — |
| 2012-11-09 | $15.85 | $15.85 | 1,366,500 | — | — |
| 2012-11-08 | $15.22 | $15.22 | 1,082,000 | — | — |
| 2012-11-07 | $15.32 | $15.32 | 1,501,200 | — | — |
| 2012-11-06 | $15.70 | $15.70 | 1,120,200 | — | — |
| 2012-11-05 | $15.90 | $15.90 | 1,759,400 | — | — |
| 2012-11-02 | $16.17 | $16.17 | 931,300 | — | — |
| 2012-11-01 | $16.58 | $16.58 | 793,700 | — | — |
| 2012-10-31 | $16.53 | $16.53 | 440,800 | — | — |
| 2012-10-26 | $16.55 | $16.55 | 442,400 | — | — |
| 2012-10-25 | $16.64 | $16.64 | 559,000 | — | — |
| 2012-10-24 | $16.62 | $16.62 | 509,700 | — | — |
| 2012-10-23 | $16.65 | $16.65 | 549,800 | — | — |
| 2012-10-22 | $16.89 | $16.89 | 435,000 | — | — |
| 2012-10-19 | $16.99 | $16.99 | 600,100 | — | — |
| 2012-10-18 | $17.40 | $17.40 | 373,900 | — | — |
| 2012-10-17 | $17.44 | $17.44 | 512,800 | — | — |
| 2012-10-16 | $17.30 | $17.30 | 988,200 | — | — |
| 2012-10-15 | $17.32 | $17.32 | 948,200 | — | — |
| 2012-10-12 | $17.19 | $17.19 | 1,441,500 | — | — |
| 2012-10-11 | $16.90 | $16.90 | 1,740,000 | — | — |
| 2012-10-10 | $16.77 | $16.77 | 3,137,600 | — | — |
| 2012-10-09 | $17.55 | $17.55 | 897,600 | — | — |
| 2012-10-08 | $17.95 | $17.95 | 529,200 | — | — |
| 2012-10-05 | $18.12 | $18.12 | 701,600 | — | — |
| 2012-10-04 | $18.31 | $18.31 | 658,800 | — | — |
| 2012-10-03 | $17.99 | $17.99 | 935,900 | — | — |
| 2012-10-02 | $18.45 | $18.45 | 651,700 | — | — |
| 2012-10-01 | $18.50 | $18.50 | 1,073,500 | — | — |
| 2012-09-28 | $18.29 | $18.29 | 653,800 | — | — |
| 2012-09-27 | $18.43 | $18.43 | 1,450,300 | — | — |
| 2012-09-26 | $18.36 | $18.36 | 1,329,200 | — | — |
| 2012-09-25 | $18.09 | $18.09 | 1,443,700 | — | — |
| 2012-09-24 | $18.25 | $18.25 | 1,250,800 | — | — |
| 2012-09-21 | $18.14 | $18.14 | 2,540,400 | — | — |
| 2012-09-20 | $17.63 | $17.63 | 1,183,900 | — | — |
| 2012-09-19 | $17.86 | $17.86 | 896,900 | — | — |
| 2012-09-18 | $17.78 | $17.78 | 1,102,400 | — | — |
| 2012-09-17 | $17.58 | $17.58 | 751,600 | — | — |
| 2012-09-14 | $17.54 | $17.54 | 854,400 | — | — |
| 2012-09-13 | $17.32 | $17.32 | 812,200 | — | — |
| 2012-09-12 | $17.35 | $17.35 | 515,200 | — | — |
| 2012-09-11 | $17.42 | $17.42 | 517,000 | — | — |
| 2012-09-10 | $17.40 | $17.40 | 766,400 | — | — |
| 2012-09-07 | $17.41 | $17.41 | 514,100 | — | — |
| 2012-09-06 | $17.08 | $17.08 | 605,500 | — | — |
| 2012-09-05 | $17.09 | $17.09 | 518,400 | — | — |
| 2012-09-04 | $17.01 | $17.01 | 699,300 | — | — |
| 2012-08-31 | $16.62 | $16.62 | 531,000 | — | — |
| 2012-08-30 | $16.61 | $16.61 | 598,500 | — | — |
| 2012-08-29 | $16.73 | $16.73 | 229,300 | — | — |
| 2012-08-28 | $16.65 | $16.65 | 433,200 | — | — |
| 2012-08-27 | $16.61 | $16.61 | 286,700 | — | — |
| 2012-08-24 | $16.63 | $16.63 | 384,400 | — | — |
| 2012-08-23 | $16.66 | $16.66 | 360,800 | — | — |
| 2012-08-22 | $16.75 | $16.75 | 467,000 | — | — |
| 2012-08-21 | $17.07 | $17.07 | 472,100 | — | — |
| 2012-08-20 | $17.00 | $17.00 | 448,100 | — | — |
| 2012-08-17 | $17.08 | $17.08 | 826,300 | — | — |
| 2012-08-16 | $17.23 | $17.23 | 580,100 | — | — |
| 2012-08-15 | $17.07 | $17.07 | 579,000 | — | — |
| 2012-08-14 | $16.85 | $16.85 | 690,100 | — | — |
| 2012-08-13 | $16.93 | $16.93 | 514,900 | — | — |
| 2012-08-10 | $16.89 | $16.89 | 1,369,100 | — | — |
| 2012-08-09 | $16.75 | $16.75 | 876,800 | — | — |
| 2012-08-08 | $16.48 | $16.48 | 723,100 | — | — |
| 2012-08-07 | $16.69 | $16.69 | 950,900 | — | — |
| 2012-08-06 | $16.87 | $16.87 | 506,600 | — | — |
| 2012-08-03 | $16.79 | $16.79 | 718,500 | — | — |
| 2012-08-02 | $16.53 | $16.53 | 584,000 | — | — |
| 2012-08-01 | $16.38 | $16.38 | 504,100 | — | — |
| 2012-07-31 | $16.52 | $16.52 | 618,300 | — | — |
| 2012-07-30 | $16.72 | $16.72 | 567,600 | — | — |
| 2012-07-27 | $16.58 | $16.58 | 817,500 | — | — |
| 2012-07-26 | $16.24 | $16.24 | 704,800 | — | — |
| 2012-07-25 | $16.17 | $16.17 | 675,100 | — | — |
| 2012-07-24 | $16.14 | $16.14 | 1,100,500 | — | — |
| 2012-07-23 | $16.44 | $16.44 | 721,200 | — | — |
| 2012-07-20 | $16.66 | $16.66 | 951,700 | — | — |
| 2012-07-19 | $16.79 | $16.79 | 822,100 | — | — |
| 2012-07-18 | $16.53 | $16.53 | 949,600 | — | — |
| 2012-07-17 | $16.40 | $16.40 | 766,000 | — | — |
| 2012-07-16 | $16.28 | $16.28 | 502,400 | — | — |
| 2012-07-13 | $16.52 | $16.52 | 459,700 | — | — |
| 2012-07-12 | $16.29 | $16.29 | 654,100 | — | — |
| 2012-07-11 | $16.30 | $16.30 | 990,600 | — | — |
| 2012-07-10 | $16.05 | $16.05 | 1,041,400 | — | — |
| 2012-07-09 | $16.18 | $16.18 | 937,900 | — | — |
| 2012-07-06 | $16.51 | $16.51 | 1,063,900 | — | — |
| 2012-07-05 | $16.94 | $16.94 | 862,200 | — | — |
| 2012-07-03 | $16.84 | $16.84 | 486,700 | — | — |
| 2012-07-02 | $16.49 | $16.49 | 749,100 | — | — |
| 2012-06-29 | $16.49 | $16.49 | 1,068,300 | — | — |
| 2012-06-28 | $16.11 | $16.11 | 845,400 | — | — |
| 2012-06-27 | $16.00 | $16.00 | 1,345,700 | — | — |
| 2012-06-26 | $15.60 | $15.60 | 906,300 | — | — |
| 2012-06-25 | $15.55 | $15.55 | 1,058,500 | — | — |
| 2012-06-22 | $15.39 | $15.39 | 3,942,800 | — | — |
| 2012-06-21 | $15.11 | $15.11 | 1,425,400 | — | — |
| 2012-06-20 | $15.32 | $15.32 | 1,043,900 | — | — |
| 2012-06-19 | $15.17 | $15.17 | 1,371,700 | — | — |
| 2012-06-18 | $14.60 | $14.60 | 952,700 | — | — |
| 2012-06-15 | $14.64 | $14.64 | 1,259,500 | — | — |
| 2012-06-14 | $14.37 | $14.37 | 651,000 | — | — |
| 2012-06-13 | $14.38 | $14.38 | 1,104,800 | — | — |
| 2012-06-12 | $14.20 | $14.20 | 908,300 | — | — |
| 2012-06-11 | $13.96 | $13.96 | 1,138,000 | — | — |
| 2012-06-08 | $14.06 | $14.06 | 822,200 | — | — |
| 2012-06-07 | $14.08 | $14.08 | 934,200 | — | — |
| 2012-06-06 | $14.26 | $14.26 | 955,100 | — | — |
| 2012-06-05 | $13.98 | $13.98 | 1,755,300 | — | — |
| 2012-06-04 | $13.94 | $13.94 | 1,848,900 | — | — |
| 2012-06-01 | $14.06 | $14.06 | 1,552,600 | — | — |
| 2012-05-31 | $14.01 | $14.01 | 945,100 | — | — |
| 2012-05-30 | $14.16 | $14.16 | 808,600 | — | — |
| 2012-05-29 | $14.37 | $14.37 | 722,400 | — | — |
| 2012-05-25 | $14.26 | $14.26 | 559,600 | — | — |
| 2012-05-24 | $14.30 | $14.30 | 702,300 | — | — |
| 2012-05-23 | $14.37 | $14.37 | 756,000 | — | — |
| 2012-05-22 | $14.28 | $14.28 | 1,245,300 | — | — |
| 2012-05-21 | $14.65 | $14.65 | 1,246,200 | — | — |
| 2012-05-18 | $14.04 | $14.04 | 1,324,900 | — | — |
| 2012-05-17 | $14.20 | $14.20 | 1,121,700 | — | — |
| 2012-05-16 | $14.77 | $14.77 | 1,237,000 | — | — |
| 2012-05-15 | $14.83 | $14.83 | 1,388,600 | — | — |
| 2012-05-14 | $15.01 | $15.01 | 1,603,700 | — | — |
| 2012-05-11 | $15.31 | $15.31 | 3,675,900 | — | — |
| 2012-05-10 | $16.00 | $16.00 | 647,900 | — | — |
| 2012-05-09 | $15.96 | $15.96 | 571,800 | — | — |
| 2012-05-08 | $16.07 | $16.07 | 1,015,800 | — | — |
| 2012-05-07 | $15.95 | $15.95 | 922,200 | — | — |
| 2012-05-04 | $15.79 | $15.79 | 1,231,800 | — | — |
| 2012-05-03 | $16.30 | $16.30 | 1,274,400 | — | — |
| 2012-05-02 | $16.60 | $16.60 | 827,900 | — | — |
| 2012-05-01 | $16.42 | $16.42 | 996,000 | — | — |
| 2012-04-30 | $16.38 | $16.38 | 787,000 | — | — |
| 2012-04-27 | $16.61 | $16.61 | 709,100 | — | — |
| 2012-04-26 | $16.43 | $16.43 | 1,006,800 | — | — |
| 2012-04-25 | $16.15 | $16.15 | 1,484,200 | — | — |
| 2012-04-24 | $15.98 | $15.98 | 1,786,200 | — | — |
| 2012-04-23 | $16.19 | $16.19 | 1,076,800 | — | — |
| 2012-04-20 | $16.35 | $16.35 | 792,800 | — | — |
| 2012-04-19 | $16.20 | $16.20 | 1,844,600 | — | — |
| 2012-04-18 | $16.31 | $16.31 | 1,169,000 | — | — |
| 2012-04-17 | $16.40 | $16.40 | 1,125,900 | — | — |
| 2012-04-16 | $16.11 | $16.11 | 945,300 | — | — |
| 2012-04-13 | $16.31 | $16.31 | 1,256,200 | — | — |
| 2012-04-12 | $16.54 | $16.54 | 1,395,400 | — | — |
| 2012-04-11 | $16.53 | $16.53 | 1,204,900 | — | — |
| 2012-04-10 | $16.73 | $16.73 | 1,195,300 | — | — |
| 2012-04-09 | $16.98 | $16.98 | 840,900 | — | — |
| 2012-04-05 | $17.44 | $17.44 | 523,200 | — | — |
| 2012-04-04 | $17.40 | $17.40 | 950,800 | — | — |
| 2012-04-03 | $17.50 | $17.50 | 922,300 | — | — |
| 2012-04-02 | $17.63 | $17.63 | 894,000 | — | — |
| 2012-03-30 | $17.42 | $17.42 | 721,800 | — | — |
| 2012-03-29 | $17.52 | $17.52 | 544,000 | — | — |
| 2012-03-28 | $17.49 | $17.49 | 808,500 | — | — |
| 2012-03-27 | $17.68 | $17.68 | 833,700 | — | — |
| 2012-03-26 | $17.82 | $17.82 | 1,113,200 | — | — |
| 2012-03-23 | $17.77 | $17.77 | 1,124,000 | — | — |
| 2012-03-22 | $17.56 | $17.56 | 1,196,600 | — | — |
| 2012-03-21 | $17.63 | $17.63 | 831,900 | — | — |
| 2012-03-20 | $17.60 | $17.60 | 636,400 | — | — |
| 2012-03-19 | $17.69 | $17.69 | 791,600 | — | — |
| 2012-03-16 | $17.62 | $17.62 | 761,000 | — | — |
| 2012-03-15 | $17.79 | $17.79 | 1,052,700 | — | — |
| 2012-03-14 | $17.44 | $17.44 | 1,266,500 | — | — |
| 2012-03-13 | $17.90 | $17.90 | 2,320,000 | — | — |
| 2012-03-12 | $17.28 | $17.28 | 889,000 | — | — |
| 2012-03-09 | $17.18 | $17.18 | 620,600 | — | — |
| 2012-03-08 | $16.99 | $16.99 | 1,126,100 | — | — |
| 2012-03-07 | $17.05 | $17.05 | 853,300 | — | — |
| 2012-03-06 | $16.60 | $16.60 | 942,600 | — | — |
| 2012-03-05 | $16.98 | $16.98 | 825,800 | — | — |
| 2012-03-02 | $16.91 | $16.91 | 989,000 | — | — |
| 2012-03-01 | $17.18 | $17.18 | 2,984,400 | — | — |
| 2012-02-29 | $15.99 | $15.99 | 1,309,300 | — | — |
| 2012-02-28 | $16.36 | $16.36 | 913,500 | — | — |
| 2012-02-27 | $16.44 | $16.44 | 895,300 | — | — |
| 2012-02-24 | $16.46 | $16.46 | 719,800 | — | — |
| 2012-02-23 | $16.28 | $16.28 | 842,300 | — | — |
| 2012-02-22 | $15.95 | $15.95 | 599,800 | — | — |
| 2012-02-21 | $15.93 | $15.93 | 545,600 | — | — |
| 2012-02-17 | $15.84 | $15.84 | 442,100 | — | — |
| 2012-02-16 | $15.78 | $15.78 | 790,100 | — | — |
| 2012-02-15 | $15.46 | $15.46 | 1,131,400 | — | — |
| 2012-02-14 | $15.95 | $15.95 | 544,200 | — | — |
| 2012-02-13 | $15.95 | $15.95 | 967,300 | — | — |
| 2012-02-10 | $15.88 | $15.88 | 599,100 | — | — |
| 2012-02-09 | $16.07 | $16.07 | 587,400 | — | — |
| 2012-02-08 | $16.07 | $16.07 | 770,000 | — | — |
| 2012-02-07 | $15.90 | $15.90 | 667,000 | — | — |
| 2012-02-06 | $16.04 | $16.04 | 459,900 | — | — |
| 2012-02-03 | $16.00 | $16.00 | 790,400 | — | — |
| 2012-02-02 | $15.68 | $15.68 | 1,265,900 | — | — |
| 2012-02-01 | $15.57 | $15.57 | 1,298,500 | — | — |
| 2012-01-31 | $15.28 | $15.28 | 780,000 | — | — |
| 2012-01-30 | $15.11 | $15.11 | 712,000 | — | — |
| 2012-01-27 | $15.03 | $15.03 | 804,500 | — | — |
| 2012-01-26 | $14.96 | $14.96 | 1,042,700 | — | — |
| 2012-01-25 | $14.63 | $14.63 | 614,000 | — | — |
| 2012-01-24 | $14.15 | $14.15 | 828,300 | — | — |
| 2012-01-23 | $14.14 | $14.14 | 464,700 | — | — |
| 2012-01-20 | $14.10 | $14.10 | 686,700 | — | — |
| 2012-01-19 | $14.13 | $14.13 | 452,300 | — | — |
| 2012-01-18 | $13.98 | $13.98 | 485,800 | — | — |
| 2012-01-17 | $13.54 | $13.54 | 1,001,000 | — | — |
| 2012-01-13 | $13.85 | $13.85 | 545,900 | — | — |
| 2012-01-12 | $13.85 | $13.85 | 595,100 | — | — |
| 2012-01-11 | $13.88 | $13.88 | 746,000 | — | — |
| 2012-01-10 | $13.71 | $13.71 | 805,900 | — | — |
| 2012-01-09 | $13.42 | $13.42 | 575,300 | — | — |
| 2012-01-06 | $13.38 | $13.38 | 903,000 | — | — |
| 2012-01-05 | $13.38 | $13.38 | 799,200 | — | — |
| 2012-01-04 | $13.27 | $13.27 | 875,500 | — | — |
| 2012-01-03 | $13.43 | $13.43 | 1,010,000 | — | — |