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
- 2004-07-26 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 | $17.04 | $32.57 | 179,200 | — | — |
| 2012-12-28 | $16.98 | $32.45 | 93,200 | — | — |
| 2012-12-27 | $16.96 | $32.42 | 107,200 | — | — |
| 2012-12-26 | $17.14 | $32.59 | 143,500 | — | — |
| 2012-12-24 | $16.95 | $32.23 | 79,500 | — | — |
| 2012-12-21 | $17.11 | $32.53 | 195,800 | — | — |
| 2012-12-20 | $17.20 | $32.70 | 155,400 | — | — |
| 2012-12-19 | $17.25 | $32.63 | 202,200 | — | — |
| 2012-12-18 | $17.00 | $32.16 | 169,600 | — | — |
| 2012-12-17 | $16.87 | $31.91 | 185,000 | — | — |
| 2012-12-14 | $16.88 | $31.93 | 144,000 | — | — |
| 2012-12-13 | $16.81 | $31.80 | 128,700 | — | — |
| 2012-12-12 | $16.84 | $31.85 | 171,500 | — | — |
| 2012-12-11 | $16.73 | $31.65 | 110,100 | — | — |
| 2012-12-10 | $16.58 | $31.36 | 109,100 | — | — |
| 2012-12-07 | $16.55 | $31.31 | 96,400 | — | — |
| 2012-12-06 | $16.54 | $31.29 | 204,700 | — | — |
| 2012-12-05 | $16.44 | $31.10 | 117,800 | — | — |
| 2012-12-04 | $16.31 | $30.85 | 103,000 | — | — |
| 2012-12-03 | $16.33 | $30.89 | 206,600 | — | — |
| 2012-11-30 | $16.42 | $31.06 | 158,400 | — | — |
| 2012-11-29 | $16.88 | $31.93 | 68,600 | — | — |
| 2012-11-28 | $16.95 | $32.06 | 142,600 | — | — |
| 2012-11-27 | $16.75 | $31.68 | 97,100 | — | — |
| 2012-11-26 | $16.74 | $31.66 | 76,800 | — | — |
| 2012-11-23 | $16.87 | $31.91 | 39,600 | — | — |
| 2012-11-21 | $16.83 | $31.83 | 100,200 | — | — |
| 2012-11-20 | $16.67 | $31.53 | 82,100 | — | — |
| 2012-11-19 | $16.94 | $31.87 | 138,500 | — | — |
| 2012-11-16 | $16.35 | $30.76 | 143,400 | — | — |
| 2012-11-15 | $15.78 | $29.69 | 224,800 | — | — |
| 2012-11-14 | $15.94 | $29.99 | 324,000 | — | — |
| 2012-11-13 | $16.58 | $31.19 | 131,800 | — | — |
| 2012-11-12 | $16.92 | $31.83 | 111,300 | — | — |
| 2012-11-09 | $16.81 | $31.63 | 103,100 | — | — |
| 2012-11-08 | $16.97 | $31.93 | 93,300 | — | — |
| 2012-11-07 | $16.94 | $31.87 | 109,000 | — | — |
| 2012-11-06 | $17.03 | $32.04 | 63,500 | — | — |
| 2012-11-05 | $16.88 | $31.76 | 136,600 | — | — |
| 2012-11-02 | $17.07 | $32.12 | 102,400 | — | — |
| 2012-11-01 | $16.95 | $31.89 | 156,100 | — | — |
| 2012-10-31 | $16.77 | $31.55 | 257,600 | — | — |
| 2012-10-26 | $17.00 | $31.98 | 140,600 | — | — |
| 2012-10-25 | $17.12 | $32.21 | 289,800 | — | — |
| 2012-10-24 | $16.97 | $31.93 | 142,600 | — | — |
| 2012-10-23 | $16.67 | $31.36 | 150,800 | — | — |
| 2012-10-22 | $16.50 | $31.04 | 114,000 | — | — |
| 2012-10-19 | $16.51 | $30.89 | 107,200 | — | — |
| 2012-10-18 | $16.49 | $30.86 | 79,900 | — | — |
| 2012-10-17 | $16.31 | $30.52 | 155,500 | — | — |
| 2012-10-16 | $16.48 | $30.84 | 116,300 | — | — |
| 2012-10-15 | $16.17 | $30.26 | 129,400 | — | — |
| 2012-10-12 | $16.11 | $30.15 | 202,700 | — | — |
| 2012-10-11 | $16.28 | $30.46 | 219,900 | — | — |
| 2012-10-10 | $16.30 | $30.50 | 160,100 | — | — |
| 2012-10-09 | $16.64 | $31.14 | 185,600 | — | — |
| 2012-10-08 | $16.97 | $31.76 | 146,900 | — | — |
| 2012-10-05 | $17.12 | $32.04 | 86,200 | — | — |
| 2012-10-04 | $17.13 | $32.05 | 88,400 | — | — |
| 2012-10-03 | $17.03 | $31.87 | 106,800 | — | — |
| 2012-10-02 | $17.06 | $31.92 | 72,700 | — | — |
| 2012-10-01 | $16.93 | $31.68 | 109,900 | — | — |
| 2012-09-28 | $16.72 | $31.29 | 111,400 | — | — |
| 2012-09-27 | $16.73 | $31.31 | 118,800 | — | — |
| 2012-09-26 | $16.90 | $31.62 | 202,800 | — | — |
| 2012-09-25 | $17.05 | $31.90 | 164,000 | — | — |
| 2012-09-24 | $17.04 | $31.89 | 165,600 | — | — |
| 2012-09-21 | $17.06 | $31.92 | 120,500 | — | — |
| 2012-09-20 | $17.01 | $31.83 | 171,200 | — | — |
| 2012-09-19 | $16.86 | $31.55 | 127,100 | — | — |
| 2012-09-18 | $16.75 | $31.18 | 95,000 | — | — |
| 2012-09-17 | $16.67 | $31.03 | 123,500 | — | — |
| 2012-09-14 | $16.52 | $30.75 | 111,400 | — | — |
| 2012-09-13 | $16.34 | $30.42 | 153,500 | — | — |
| 2012-09-12 | $16.50 | $30.71 | 100,200 | — | — |
| 2012-09-11 | $16.53 | $30.77 | 98,900 | — | — |
| 2012-09-10 | $16.52 | $30.75 | 115,100 | — | — |
| 2012-09-07 | $16.55 | $30.81 | 73,200 | — | — |
| 2012-09-06 | $16.60 | $30.90 | 81,700 | — | — |
| 2012-09-05 | $16.61 | $30.92 | 110,400 | — | — |
| 2012-09-04 | $16.48 | $30.68 | 83,200 | — | — |
| 2012-08-31 | $16.53 | $30.77 | 98,600 | — | — |
| 2012-08-30 | $16.52 | $30.75 | 153,200 | — | — |
| 2012-08-29 | $16.62 | $30.94 | 155,500 | — | — |
| 2012-08-28 | $16.59 | $30.88 | 117,900 | — | — |
| 2012-08-27 | $16.55 | $30.81 | 119,400 | — | — |
| 2012-08-24 | $16.67 | $31.03 | 159,900 | — | — |
| 2012-08-23 | $16.43 | $30.58 | 220,700 | — | — |
| 2012-08-22 | $16.44 | $30.60 | 85,000 | — | — |
| 2012-08-21 | $16.48 | $30.52 | 126,000 | — | — |
| 2012-08-20 | $16.48 | $30.52 | 164,700 | — | — |
| 2012-08-17 | $16.22 | $30.03 | 48,400 | — | — |
| 2012-08-16 | $16.15 | $29.91 | 144,300 | — | — |
| 2012-08-15 | $16.09 | $29.79 | 95,800 | — | — |
| 2012-08-14 | $16.06 | $29.74 | 73,300 | — | — |
| 2012-08-13 | $15.87 | $29.39 | 61,000 | — | — |
| 2012-08-10 | $15.88 | $29.41 | 94,800 | — | — |
| 2012-08-09 | $15.88 | $29.41 | 92,100 | — | — |
| 2012-08-08 | $15.92 | $29.48 | 103,000 | — | — |
| 2012-08-07 | $15.94 | $29.52 | 94,200 | — | — |
| 2012-08-06 | $16.01 | $29.65 | 72,900 | — | — |
| 2012-08-03 | $16.01 | $29.65 | 44,700 | — | — |
| 2012-08-02 | $16.00 | $29.63 | 104,600 | — | — |
| 2012-08-01 | $15.86 | $29.37 | 83,600 | — | — |
| 2012-07-31 | $15.86 | $29.37 | 99,800 | — | — |
| 2012-07-30 | $15.82 | $29.29 | 75,500 | — | — |
| 2012-07-27 | $15.74 | $29.15 | 50,200 | — | — |
| 2012-07-26 | $15.69 | $29.05 | 141,800 | — | — |
| 2012-07-25 | $15.81 | $29.28 | 105,200 | — | — |
| 2012-07-24 | $15.90 | $29.44 | 47,600 | — | — |
| 2012-07-23 | $15.97 | $29.57 | 106,300 | — | — |
| 2012-07-20 | $15.91 | $29.46 | 72,800 | — | — |
| 2012-07-19 | $16.05 | $29.56 | 66,700 | — | — |
| 2012-07-18 | $15.87 | $29.23 | 78,700 | — | — |
| 2012-07-17 | $15.92 | $29.32 | 72,100 | — | — |
| 2012-07-16 | $15.89 | $29.27 | 70,000 | — | — |
| 2012-07-13 | $15.80 | $29.10 | 82,700 | — | — |
| 2012-07-12 | $15.62 | $28.77 | 122,000 | — | — |
| 2012-07-11 | $15.57 | $28.68 | 141,700 | — | — |
| 2012-07-10 | $15.66 | $28.84 | 96,500 | — | — |
| 2012-07-09 | $15.79 | $29.08 | 61,800 | — | — |
| 2012-07-06 | $15.76 | $29.03 | 123,200 | — | — |
| 2012-07-05 | $15.77 | $29.04 | 93,200 | — | — |
| 2012-07-03 | $15.66 | $28.84 | 65,600 | — | — |
| 2012-07-02 | $15.53 | $28.60 | 88,500 | — | — |
| 2012-06-29 | $15.45 | $28.46 | 180,300 | — | — |
| 2012-06-28 | $15.64 | $28.81 | 60,800 | — | — |
| 2012-06-27 | $15.72 | $28.95 | 69,300 | — | — |
| 2012-06-26 | $15.59 | $28.71 | 146,000 | — | — |
| 2012-06-25 | $15.39 | $28.35 | 90,800 | — | — |
| 2012-06-22 | $15.51 | $28.57 | 72,500 | — | — |
| 2012-06-21 | $15.63 | $28.79 | 94,900 | — | — |
| 2012-06-20 | $15.65 | $28.82 | 207,100 | — | — |
| 2012-06-19 | $15.48 | $28.35 | 151,700 | — | — |
| 2012-06-18 | $15.19 | $27.82 | 127,500 | — | — |
| 2012-06-15 | $15.29 | $28.00 | 142,500 | — | — |
| 2012-06-14 | $15.30 | $28.02 | 57,100 | — | — |
| 2012-06-13 | $15.24 | $27.91 | 145,400 | — | — |
| 2012-06-12 | $15.23 | $27.89 | 150,700 | — | — |
| 2012-06-11 | $15.01 | $27.49 | 152,200 | — | — |
| 2012-06-08 | $15.01 | $27.49 | 195,800 | — | — |
| 2012-06-07 | $14.87 | $27.24 | 156,600 | — | — |
| 2012-06-06 | $14.92 | $27.33 | 241,600 | — | — |
| 2012-06-05 | $14.92 | $27.33 | 301,300 | — | — |
| 2012-06-04 | $15.07 | $27.60 | 454,200 | — | — |
| 2012-06-01 | $15.50 | $28.39 | 113,100 | — | — |
| 2012-05-31 | $15.79 | $28.92 | 125,000 | — | — |
| 2012-05-30 | $15.80 | $28.94 | 86,900 | — | — |
| 2012-05-29 | $15.91 | $29.14 | 80,800 | — | — |
| 2012-05-25 | $15.77 | $28.88 | 85,600 | — | — |
| 2012-05-24 | $15.82 | $28.98 | 93,700 | — | — |
| 2012-05-23 | $15.70 | $28.76 | 108,000 | — | — |
| 2012-05-22 | $15.61 | $28.59 | 131,400 | — | — |
| 2012-05-21 | $15.67 | $28.54 | 193,800 | — | — |
| 2012-05-18 | $15.63 | $28.47 | 154,600 | — | — |
| 2012-05-17 | $15.70 | $28.60 | 137,200 | — | — |
| 2012-05-16 | $16.03 | $29.20 | 76,600 | — | — |
| 2012-05-15 | $15.83 | $28.84 | 163,000 | — | — |
| 2012-05-14 | $16.12 | $29.36 | 106,500 | — | — |
| 2012-05-11 | $16.29 | $29.67 | 86,000 | — | — |
| 2012-05-10 | $16.22 | $29.55 | 108,500 | — | — |
| 2012-05-09 | $16.01 | $29.16 | 157,000 | — | — |
| 2012-05-08 | $15.98 | $29.11 | 171,900 | — | — |
| 2012-05-07 | $16.01 | $29.16 | 200,000 | — | — |
| 2012-05-04 | $16.12 | $29.36 | 276,600 | — | — |
| 2012-05-03 | $16.27 | $29.64 | 288,900 | — | — |
| 2012-05-02 | $16.34 | $29.77 | 79,000 | — | — |
| 2012-05-01 | $16.33 | $29.75 | 101,300 | — | — |
| 2012-04-30 | $16.25 | $29.60 | 143,000 | — | — |
| 2012-04-27 | $16.24 | $29.58 | 137,800 | — | — |
| 2012-04-26 | $16.47 | $30.00 | 69,500 | — | — |
| 2012-04-25 | $16.45 | $29.97 | 138,500 | — | — |
| 2012-04-24 | $16.41 | $29.89 | 101,800 | — | — |
| 2012-04-23 | $16.42 | $29.91 | 137,300 | — | — |
| 2012-04-20 | $16.17 | $29.46 | 116,000 | — | — |
| 2012-04-19 | $16.20 | $29.51 | 142,200 | — | — |
| 2012-04-18 | $16.22 | $29.39 | 206,700 | — | — |
| 2012-04-17 | $16.34 | $29.61 | 152,500 | — | — |
| 2012-04-16 | $16.26 | $29.46 | 117,400 | — | — |
| 2012-04-13 | $16.43 | $29.77 | 141,500 | — | — |
| 2012-04-12 | $16.42 | $29.75 | 176,800 | — | — |
| 2012-04-11 | $16.40 | $29.72 | 169,000 | — | — |
| 2012-04-10 | $16.23 | $29.41 | 180,700 | — | — |
| 2012-04-09 | $16.45 | $29.81 | 129,300 | — | — |
| 2012-04-05 | $16.54 | $29.97 | 143,000 | — | — |
| 2012-04-04 | $16.39 | $29.70 | 134,900 | — | — |
| 2012-04-03 | $16.29 | $29.52 | 148,400 | — | — |
| 2012-04-02 | $16.36 | $29.65 | 145,300 | — | — |
| 2012-03-30 | $16.24 | $29.43 | 246,800 | — | — |
| 2012-03-29 | $16.53 | $29.95 | 148,400 | — | — |
| 2012-03-28 | $16.65 | $30.17 | 200,800 | — | — |
| 2012-03-27 | $16.69 | $30.24 | 152,200 | — | — |
| 2012-03-26 | $16.67 | $30.21 | 284,400 | — | — |
| 2012-03-23 | $16.59 | $30.06 | 359,600 | — | — |
| 2012-03-22 | $16.23 | $29.41 | 163,800 | — | — |
| 2012-03-21 | $16.38 | $29.68 | 248,000 | — | — |
| 2012-03-20 | $16.28 | $29.35 | 461,100 | — | — |
| 2012-03-19 | $16.21 | $29.22 | 675,900 | — | — |
| 2012-03-16 | $15.52 | $27.98 | 157,200 | — | — |
| 2012-03-15 | $15.60 | $28.12 | 181,100 | — | — |
| 2012-03-14 | $15.69 | $28.28 | 174,300 | — | — |
| 2012-03-13 | $15.86 | $28.59 | 176,100 | — | — |
| 2012-03-12 | $15.74 | $28.37 | 106,100 | — | — |
| 2012-03-09 | $15.87 | $28.61 | 132,700 | — | — |
| 2012-03-08 | $16.03 | $28.90 | 172,900 | — | — |
| 2012-03-07 | $15.85 | $28.57 | 126,800 | — | — |
| 2012-03-06 | $15.71 | $28.32 | 282,600 | — | — |
| 2012-03-05 | $15.90 | $28.66 | 213,500 | — | — |
| 2012-03-02 | $15.60 | $28.12 | 384,100 | — | — |
| 2012-03-01 | $15.38 | $27.72 | 435,900 | — | — |
| 2012-02-29 | $15.22 | $27.44 | 295,200 | — | — |
| 2012-02-28 | $15.43 | $27.81 | 263,000 | — | — |
| 2012-02-27 | $15.55 | $28.03 | 244,200 | — | — |
| 2012-02-24 | $15.43 | $27.81 | 182,300 | — | — |
| 2012-02-23 | $15.45 | $27.85 | 240,800 | — | — |
| 2012-02-22 | $15.52 | $27.98 | 156,800 | — | — |
| 2012-02-21 | $15.34 | $27.65 | 203,000 | — | — |
| 2012-02-17 | $15.42 | $27.80 | 175,600 | — | — |
| 2012-02-16 | $15.56 | $27.90 | 141,800 | — | — |
| 2012-02-15 | $15.50 | $27.79 | 151,500 | — | — |
| 2012-02-14 | $15.40 | $27.61 | 271,700 | — | — |
| 2012-02-13 | $15.31 | $27.45 | 357,200 | — | — |
| 2012-02-10 | $15.30 | $27.43 | 406,200 | — | — |
| 2012-02-09 | $15.41 | $27.63 | 661,100 | — | — |
| 2012-02-08 | $15.32 | $27.47 | 313,200 | — | — |
| 2012-02-07 | $15.32 | $27.47 | 420,000 | — | — |
| 2012-02-06 | $15.20 | $27.25 | 293,700 | — | — |
| 2012-02-03 | $15.26 | $27.36 | 255,800 | — | — |
| 2012-02-02 | $15.44 | $27.68 | 249,700 | — | — |
| 2012-02-01 | $15.40 | $27.61 | 167,500 | — | — |
| 2012-01-31 | $15.37 | $27.56 | 361,000 | — | — |
| 2012-01-30 | $15.44 | $27.68 | 141,000 | — | — |
| 2012-01-27 | $15.39 | $27.59 | 320,700 | — | — |
| 2012-01-26 | $15.19 | $27.24 | 279,200 | — | — |
| 2012-01-25 | $15.26 | $27.36 | 160,000 | — | — |
| 2012-01-24 | $15.11 | $27.09 | 175,100 | — | — |
| 2012-01-23 | $15.06 | $27.00 | 215,200 | — | — |
| 2012-01-20 | $14.84 | $26.61 | 166,900 | — | — |
| 2012-01-19 | $14.98 | $26.86 | 163,800 | — | — |
| 2012-01-18 | $14.79 | $26.52 | 211,400 | — | — |
| 2012-01-17 | $14.73 | $26.41 | 260,900 | — | — |
| 2012-01-13 | $14.55 | $26.09 | 148,300 | — | — |
| 2012-01-12 | $14.55 | $26.09 | 277,700 | — | — |
| 2012-01-11 | $14.70 | $26.36 | 135,200 | — | — |
| 2012-01-10 | $14.74 | $26.43 | 130,500 | — | — |
| 2012-01-09 | $14.70 | $26.36 | 121,500 | — | — |
| 2012-01-06 | $14.76 | $26.46 | 106,100 | — | — |
| 2012-01-05 | $14.69 | $26.34 | 154,600 | — | — |
| 2012-01-04 | $14.51 | $26.02 | 109,800 | — | — |
| 2012-01-03 | $14.40 | $25.82 | 89,500 | — | — |