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
- 1999-07-14 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 | $18.15 | $19.11 | 63,910 | — | — |
| 2012-12-28 | $18.10 | $19.05 | 36,520 | — | — |
| 2012-12-27 | $18.20 | $19.16 | 20,570 | — | — |
| 2012-12-26 | $18.15 | $19.11 | 38,170 | — | — |
| 2012-12-24 | $18.48 | $19.45 | 17,490 | — | — |
| 2012-12-21 | $18.35 | $19.32 | 172,590 | — | — |
| 2012-12-20 | $18.82 | $19.81 | 85,580 | — | — |
| 2012-12-19 | $18.57 | $19.55 | 117,260 | — | — |
| 2012-12-18 | $18.64 | $19.62 | 93,060 | — | — |
| 2012-12-17 | $18.08 | $19.03 | 51,700 | — | — |
| 2012-12-14 | $17.60 | $18.52 | 51,260 | — | — |
| 2012-12-13 | $17.73 | $18.66 | 15,400 | — | — |
| 2012-12-12 | $18.01 | $18.96 | 33,000 | — | — |
| 2012-12-11 | $18.32 | $19.28 | 72,930 | — | — |
| 2012-12-10 | $18.09 | $19.04 | 56,650 | — | — |
| 2012-12-07 | $18.14 | $19.09 | 66,220 | — | — |
| 2012-12-06 | $18.12 | $19.07 | 30,140 | — | — |
| 2012-12-05 | $17.96 | $18.91 | 25,080 | — | — |
| 2012-12-04 | $18.15 | $19.10 | 56,980 | — | — |
| 2012-12-03 | $17.95 | $18.89 | 40,260 | — | — |
| 2012-11-30 | $17.71 | $18.64 | 81,730 | — | — |
| 2012-11-29 | $18.08 | $19.03 | 60,940 | — | — |
| 2012-11-28 | $17.81 | $18.74 | 29,150 | — | — |
| 2012-11-27 | $18.10 | $19.05 | 46,090 | — | — |
| 2012-11-26 | $18.40 | $19.37 | 28,160 | — | — |
| 2012-11-23 | $18.47 | $19.44 | 29,370 | — | — |
| 2012-11-21 | $18.01 | $18.96 | 38,610 | — | — |
| 2012-11-20 | $18.09 | $19.04 | 43,340 | — | — |
| 2012-11-19 | $18.36 | $19.33 | 56,760 | — | — |
| 2012-11-16 | $17.39 | $18.30 | 63,910 | — | — |
| 2012-11-15 | $17.56 | $18.49 | 52,470 | — | — |
| 2012-11-14 | $17.79 | $18.73 | 85,360 | — | — |
| 2012-11-13 | $18.46 | $19.43 | 35,530 | — | — |
| 2012-11-12 | $18.65 | $19.63 | 25,740 | — | — |
| 2012-11-09 | $18.51 | $19.48 | 45,100 | — | — |
| 2012-11-08 | $18.61 | $19.59 | 36,960 | — | — |
| 2012-11-07 | $18.70 | $19.68 | 104,390 | — | — |
| 2012-11-06 | $19.09 | $20.09 | 47,190 | — | — |
| 2012-11-05 | $18.77 | $19.76 | 47,960 | — | — |
| 2012-11-02 | $18.85 | $19.85 | 90,200 | — | — |
| 2012-11-01 | $18.90 | $19.89 | 142,780 | — | — |
| 2012-10-31 | $18.96 | $19.96 | 269,170 | — | — |
| 2012-10-26 | $17.29 | $18.20 | 138,490 | — | — |
| 2012-10-25 | $16.82 | $17.70 | 112,200 | — | — |
| 2012-10-24 | $16.59 | $17.46 | 308,660 | — | — |
| 2012-10-23 | $16.22 | $17.07 | 272,800 | — | — |
| 2012-10-22 | $15.84 | $16.67 | 12,320 | — | — |
| 2012-10-19 | $15.73 | $16.55 | 49,390 | — | — |
| 2012-10-18 | $15.78 | $16.61 | 37,510 | — | — |
| 2012-10-17 | $15.84 | $16.67 | 18,810 | — | — |
| 2012-10-16 | $15.66 | $16.49 | 18,920 | — | — |
| 2012-10-15 | $15.80 | $16.63 | 14,410 | — | — |
| 2012-10-12 | $15.76 | $16.59 | 10,230 | — | — |
| 2012-10-11 | $15.91 | $16.74 | 20,900 | — | — |
| 2012-10-10 | $15.78 | $16.61 | 13,640 | — | — |
| 2012-10-09 | $15.73 | $16.55 | 46,530 | — | — |
| 2012-10-08 | $15.71 | $16.53 | 18,150 | — | — |
| 2012-10-05 | $15.79 | $16.62 | 46,530 | — | — |
| 2012-10-04 | $15.93 | $16.76 | 52,030 | — | — |
| 2012-10-03 | $15.77 | $16.60 | 23,540 | — | — |
| 2012-10-02 | $15.70 | $16.52 | 24,530 | — | — |
| 2012-10-01 | $15.65 | $16.48 | 75,900 | — | — |
| 2012-09-28 | $15.20 | $16.00 | 164,120 | — | — |
| 2012-09-27 | $15.45 | $16.26 | 32,120 | — | — |
| 2012-09-26 | $15.54 | $16.35 | 26,950 | — | — |
| 2012-09-25 | $15.59 | $16.41 | 117,370 | — | — |
| 2012-09-24 | $15.64 | $16.46 | 29,590 | — | — |
| 2012-09-21 | $15.56 | $16.38 | 191,400 | — | — |
| 2012-09-20 | $15.60 | $16.42 | 13,750 | — | — |
| 2012-09-19 | $15.56 | $16.38 | 32,670 | — | — |
| 2012-09-18 | $15.72 | $16.54 | 30,140 | — | — |
| 2012-09-17 | $15.73 | $16.55 | 83,050 | — | — |
| 2012-09-14 | $15.85 | $16.69 | 202,840 | — | — |
| 2012-09-13 | $15.91 | $16.74 | 75,130 | — | — |
| 2012-09-12 | $15.95 | $16.78 | 37,620 | — | — |
| 2012-09-11 | $15.95 | $16.79 | 61,270 | — | — |
| 2012-09-10 | $15.71 | $16.53 | 49,500 | — | — |
| 2012-09-07 | $15.59 | $16.41 | 60,170 | — | — |
| 2012-09-06 | $15.64 | $16.46 | 331,650 | — | — |
| 2012-09-05 | $15.59 | $16.41 | 77,440 | — | — |
| 2012-09-04 | $15.59 | $16.41 | 39,710 | — | — |
| 2012-08-31 | $15.49 | $16.30 | 84,920 | — | — |
| 2012-08-30 | $15.45 | $16.27 | 17,710 | — | — |
| 2012-08-29 | $15.62 | $16.44 | 41,690 | — | — |
| 2012-08-28 | $15.68 | $16.51 | 148,170 | — | — |
| 2012-08-27 | $15.60 | $16.42 | 11,990 | — | — |
| 2012-08-24 | $15.65 | $16.48 | 12,980 | — | — |
| 2012-08-23 | $15.55 | $16.36 | 13,640 | — | — |
| 2012-08-22 | $15.60 | $16.42 | 28,710 | — | — |
| 2012-08-21 | $15.82 | $16.65 | 28,710 | — | — |
| 2012-08-20 | $15.77 | $16.60 | 23,980 | — | — |
| 2012-08-17 | $15.90 | $16.74 | 54,890 | — | — |
| 2012-08-16 | $15.68 | $16.51 | 46,860 | — | — |
| 2012-08-15 | $15.68 | $16.51 | 17,270 | — | — |
| 2012-08-14 | $15.59 | $16.41 | 21,450 | — | — |
| 2012-08-13 | $15.77 | $16.60 | 68,420 | — | — |
| 2012-08-10 | $15.77 | $16.60 | 105,380 | — | — |
| 2012-08-09 | $15.70 | $16.52 | 25,630 | — | — |
| 2012-08-08 | $15.86 | $16.70 | 23,210 | — | — |
| 2012-08-07 | $16.10 | $16.95 | 36,630 | — | — |
| 2012-08-06 | $16.16 | $17.01 | 37,180 | — | — |
| 2012-08-03 | $16.25 | $17.11 | 58,960 | — | — |
| 2012-08-02 | $15.72 | $16.54 | 44,440 | — | — |
| 2012-08-01 | $15.41 | $16.22 | 80,080 | — | — |
| 2012-07-31 | $16.14 | $16.98 | 75,460 | — | — |
| 2012-07-30 | $16.17 | $17.02 | 46,310 | — | — |
| 2012-07-27 | $16.36 | $17.22 | 107,470 | — | — |
| 2012-07-26 | $16.25 | $17.10 | 59,950 | — | — |
| 2012-07-25 | $15.52 | $16.33 | 68,860 | — | — |
| 2012-07-24 | $15.55 | $16.36 | 252,120 | — | — |
| 2012-07-23 | $15.50 | $16.31 | 49,940 | — | — |
| 2012-07-20 | $15.74 | $16.56 | 40,150 | — | — |
| 2012-07-19 | $15.74 | $16.56 | 25,520 | — | — |
| 2012-07-18 | $15.72 | $16.54 | 33,000 | — | — |
| 2012-07-17 | $15.49 | $16.30 | 27,720 | — | — |
| 2012-07-16 | $15.42 | $16.23 | 13,310 | — | — |
| 2012-07-13 | $15.42 | $16.23 | 25,300 | — | — |
| 2012-07-12 | $15.28 | $16.08 | 24,640 | — | — |
| 2012-07-11 | $15.35 | $16.15 | 64,460 | — | — |
| 2012-07-10 | $15.08 | $15.87 | 19,800 | — | — |
| 2012-07-09 | $15.02 | $15.81 | 59,070 | — | — |
| 2012-07-06 | $14.63 | $15.40 | 27,610 | — | — |
| 2012-07-05 | $14.46 | $15.22 | 37,730 | — | — |
| 2012-07-03 | $14.90 | $15.68 | 19,580 | — | — |
| 2012-07-02 | $14.85 | $15.63 | 73,700 | — | — |
| 2012-06-29 | $14.32 | $15.07 | 156,200 | — | — |
| 2012-06-28 | $14.25 | $15.00 | 21,230 | — | — |
| 2012-06-27 | $14.29 | $15.04 | 16,940 | — | — |
| 2012-06-26 | $14.25 | $14.99 | 15,840 | — | — |
| 2012-06-25 | $14.31 | $15.06 | 33,440 | — | — |
| 2012-06-22 | $14.32 | $15.07 | 127,380 | — | — |
| 2012-06-21 | $14.05 | $14.78 | 43,340 | — | — |
| 2012-06-20 | $14.33 | $15.08 | 35,530 | — | — |
| 2012-06-19 | $14.48 | $15.24 | 39,710 | — | — |
| 2012-06-18 | $14.32 | $15.07 | 35,860 | — | — |
| 2012-06-15 | $14.48 | $15.24 | 72,380 | — | — |
| 2012-06-14 | $14.55 | $15.31 | 40,810 | — | — |
| 2012-06-13 | $14.45 | $15.21 | 48,510 | — | — |
| 2012-06-12 | $14.40 | $15.16 | 23,430 | — | — |
| 2012-06-11 | $14.13 | $14.87 | 132,880 | — | — |
| 2012-06-08 | $14.58 | $15.35 | 58,740 | — | — |
| 2012-06-07 | $14.57 | $15.34 | 66,440 | — | — |
| 2012-06-06 | $14.64 | $15.41 | 66,440 | — | — |
| 2012-06-05 | $14.63 | $15.40 | 39,380 | — | — |
| 2012-06-04 | $14.61 | $15.38 | 61,380 | — | — |
| 2012-06-01 | $14.53 | $15.29 | 62,590 | — | — |
| 2012-05-31 | $14.58 | $15.35 | 73,370 | — | — |
| 2012-05-30 | $14.61 | $15.38 | 30,140 | — | — |
| 2012-05-29 | $14.62 | $15.39 | 71,830 | — | — |
| 2012-05-25 | $14.56 | $15.33 | 28,160 | — | — |
| 2012-05-24 | $14.63 | $15.40 | 42,350 | — | — |
| 2012-05-23 | $14.59 | $15.36 | 174,900 | — | — |
| 2012-05-22 | $14.56 | $15.33 | 63,800 | — | — |
| 2012-05-21 | $14.61 | $15.38 | 40,700 | — | — |
| 2012-05-18 | $14.56 | $15.33 | 39,930 | — | — |
| 2012-05-17 | $14.55 | $15.31 | 51,480 | — | — |
| 2012-05-16 | $14.67 | $15.44 | 22,330 | — | — |
| 2012-05-15 | $14.75 | $15.53 | 22,000 | — | — |
| 2012-05-14 | $14.83 | $15.61 | 19,470 | — | — |
| 2012-05-11 | $14.92 | $15.70 | 38,720 | — | — |
| 2012-05-10 | $14.65 | $15.42 | 46,200 | — | — |
| 2012-05-09 | $14.85 | $15.63 | 36,300 | — | — |
| 2012-05-08 | $14.96 | $15.75 | 55,330 | — | — |
| 2012-05-07 | $14.98 | $15.77 | 37,400 | — | — |
| 2012-05-04 | $15.02 | $15.81 | 41,030 | — | — |
| 2012-05-03 | $15.44 | $16.25 | 42,900 | — | — |
| 2012-05-02 | $15.67 | $16.50 | 290,510 | — | — |
| 2012-05-01 | $15.99 | $16.83 | 85,800 | — | — |
| 2012-04-30 | $16.17 | $17.02 | 80,300 | — | — |
| 2012-04-27 | $15.91 | $16.74 | 66,880 | — | — |
| 2012-04-26 | $15.58 | $16.40 | 34,650 | — | — |
| 2012-04-25 | $15.59 | $16.41 | 30,580 | — | — |
| 2012-04-24 | $15.28 | $16.08 | 38,390 | — | — |
| 2012-04-23 | $14.65 | $15.42 | 40,260 | — | — |
| 2012-04-20 | $14.98 | $15.77 | 33,770 | — | — |
| 2012-04-19 | $14.79 | $15.57 | 50,930 | — | — |
| 2012-04-18 | $15.02 | $15.81 | 19,690 | — | — |
| 2012-04-17 | $15.34 | $16.14 | 29,590 | — | — |
| 2012-04-16 | $14.95 | $15.73 | 46,090 | — | — |
| 2012-04-13 | $14.77 | $15.55 | 34,100 | — | — |
| 2012-04-12 | $15.25 | $16.06 | 30,250 | — | — |
| 2012-04-11 | $14.86 | $15.64 | 55,440 | — | — |
| 2012-04-10 | $14.40 | $15.16 | 43,890 | — | — |
| 2012-04-09 | $14.68 | $15.45 | 44,330 | — | — |
| 2012-04-05 | $15.01 | $15.80 | 27,940 | — | — |
| 2012-04-04 | $15.17 | $15.97 | 28,930 | — | — |
| 2012-04-03 | $15.52 | $16.33 | 46,310 | — | — |
| 2012-04-02 | $15.85 | $16.69 | 53,130 | — | — |
| 2012-03-30 | $15.22 | $16.02 | 35,750 | — | — |
| 2012-03-29 | $15.53 | $16.34 | 39,600 | — | — |
| 2012-03-28 | $15.65 | $16.48 | 17,930 | — | — |
| 2012-03-27 | $15.74 | $16.56 | 26,730 | — | — |
| 2012-03-26 | $16.04 | $16.88 | 36,190 | — | — |
| 2012-03-23 | $15.55 | $16.36 | 20,790 | — | — |
| 2012-03-22 | $15.02 | $15.81 | 36,960 | — | — |
| 2012-03-21 | $15.11 | $15.90 | 25,410 | — | — |
| 2012-03-20 | $15.18 | $15.98 | 21,120 | — | — |
| 2012-03-19 | $15.45 | $16.27 | 48,070 | — | — |
| 2012-03-16 | $15.45 | $16.27 | 79,310 | — | — |
| 2012-03-15 | $15.33 | $16.13 | 26,840 | — | — |
| 2012-03-14 | $15.19 | $15.99 | 14,630 | — | — |
| 2012-03-13 | $15.40 | $16.21 | 23,650 | — | — |
| 2012-03-12 | $14.92 | $15.70 | 13,090 | — | — |
| 2012-03-09 | $15.05 | $15.85 | 30,250 | — | — |
| 2012-03-08 | $14.59 | $15.36 | 32,010 | — | — |
| 2012-03-07 | $14.67 | $15.44 | 96,250 | — | — |
| 2012-03-06 | $14.16 | $14.91 | 42,350 | — | — |
| 2012-03-05 | $14.01 | $14.75 | 30,030 | — | — |
| 2012-03-02 | $13.53 | $14.24 | 68,200 | — | — |
| 2012-03-01 | $14.12 | $14.86 | 40,150 | — | — |
| 2012-02-29 | $14.10 | $14.84 | 72,490 | — | — |
| 2012-02-28 | $14.64 | $15.41 | 14,960 | — | — |
| 2012-02-27 | $14.74 | $15.51 | 12,540 | — | — |
| 2012-02-24 | $14.89 | $15.67 | 13,200 | — | — |
| 2012-02-23 | $15.16 | $15.96 | 29,370 | — | — |
| 2012-02-22 | $14.62 | $15.39 | 46,310 | — | — |
| 2012-02-21 | $14.70 | $15.47 | 28,710 | — | — |
| 2012-02-17 | $15.11 | $15.90 | 30,800 | — | — |
| 2012-02-16 | $15.19 | $15.99 | 28,270 | — | — |
| 2012-02-15 | $14.71 | $15.48 | 75,900 | — | — |
| 2012-02-14 | $14.74 | $15.51 | 24,860 | — | — |
| 2012-02-13 | $14.86 | $15.64 | 88,000 | — | — |
| 2012-02-10 | $14.75 | $15.52 | 69,850 | — | — |
| 2012-02-09 | $15.11 | $15.90 | 152,680 | — | — |
| 2012-02-08 | $15.14 | $15.93 | 41,030 | — | — |
| 2012-02-07 | $15.11 | $15.90 | 44,330 | — | — |
| 2012-02-06 | $15.27 | $16.08 | 47,080 | — | — |
| 2012-02-03 | $15.52 | $16.33 | 94,600 | — | — |
| 2012-02-02 | $15.36 | $16.17 | 75,130 | — | — |
| 2012-02-01 | $15.45 | $16.26 | 132,660 | — | — |
| 2012-01-31 | $15.26 | $16.07 | 69,850 | — | — |
| 2012-01-30 | $14.96 | $15.75 | 33,550 | — | — |
| 2012-01-27 | $14.75 | $15.53 | 34,870 | — | — |
| 2012-01-26 | $14.54 | $15.30 | 67,650 | — | — |
| 2012-01-25 | $14.40 | $15.16 | 29,480 | — | — |
| 2012-01-24 | $14.42 | $15.18 | 33,660 | — | — |
| 2012-01-23 | $14.51 | $15.27 | 69,080 | — | — |
| 2012-01-20 | $14.54 | $15.30 | 49,940 | — | — |
| 2012-01-19 | $14.45 | $15.20 | 31,790 | — | — |
| 2012-01-18 | $14.45 | $15.20 | 64,680 | — | — |
| 2012-01-17 | $14.36 | $15.12 | 85,690 | — | — |
| 2012-01-13 | $14.47 | $15.23 | 73,810 | — | — |
| 2012-01-12 | $14.33 | $15.08 | 57,090 | — | — |
| 2012-01-11 | $14.29 | $15.04 | 38,170 | — | — |
| 2012-01-10 | $14.32 | $15.07 | 53,130 | — | — |
| 2012-01-09 | $13.92 | $14.65 | 52,250 | — | — |
| 2012-01-06 | $13.83 | $14.55 | 50,930 | — | — |
| 2012-01-05 | $13.78 | $14.51 | 36,740 | — | — |
| 2012-01-04 | $13.56 | $14.28 | 32,010 | — | — |
| 2012-01-03 | $13.75 | $14.47 | 89,210 | — | — |