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
- 1986-09-24 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 | $16.79 | $16.79 | 724,158 | — | — |
| 2012-12-28 | $16.46 | $16.46 | 404,503 | — | — |
| 2012-12-27 | $16.60 | $16.60 | 625,609 | — | — |
| 2012-12-26 | $16.56 | $16.56 | 345,047 | — | — |
| 2012-12-24 | $16.74 | $16.74 | 194,835 | — | — |
| 2012-12-21 | $16.89 | $16.89 | 1,202,195 | — | — |
| 2012-12-20 | $17.43 | $17.43 | 859,788 | — | — |
| 2012-12-19 | $17.27 | $17.27 | 779,214 | — | — |
| 2012-12-18 | $17.14 | $17.14 | 535,482 | — | — |
| 2012-12-17 | $16.72 | $16.72 | 569,421 | — | — |
| 2012-12-14 | $16.65 | $16.65 | 609,142 | — | — |
| 2012-12-13 | $16.81 | $16.81 | 636,671 | — | — |
| 2012-12-12 | $16.79 | $16.79 | 589,910 | — | — |
| 2012-12-11 | $17.27 | $17.27 | 907,428 | — | — |
| 2012-12-10 | $16.85 | $16.85 | 629,129 | — | — |
| 2012-12-07 | $16.79 | $16.79 | 749,675 | — | — |
| 2012-12-06 | $16.79 | $16.79 | 711,965 | — | — |
| 2012-12-05 | $16.87 | $16.87 | 1,165,742 | — | — |
| 2012-12-04 | $17.34 | $17.34 | 513,359 | — | — |
| 2012-12-03 | $17.45 | $17.45 | 459,056 | — | — |
| 2012-11-30 | $17.49 | $17.49 | 810,137 | — | — |
| 2012-11-29 | $17.49 | $17.49 | 419,084 | — | — |
| 2012-11-28 | $16.91 | $16.91 | 679,911 | — | — |
| 2012-11-27 | $17.14 | $17.14 | 606,628 | — | — |
| 2012-11-26 | $16.87 | $16.87 | 380,620 | — | — |
| 2012-11-23 | $17.02 | $17.02 | 160,142 | — | — |
| 2012-11-21 | $16.83 | $16.83 | 190,561 | — | — |
| 2012-11-20 | $16.87 | $16.87 | 363,147 | — | — |
| 2012-11-19 | $16.79 | $16.79 | 590,162 | — | — |
| 2012-11-16 | $16.46 | $16.46 | 947,150 | — | — |
| 2012-11-15 | $16.11 | $16.11 | 665,833 | — | — |
| 2012-11-14 | $16.21 | $16.21 | 744,647 | — | — |
| 2012-11-13 | $17.11 | $17.11 | 731,323 | — | — |
| 2012-11-12 | $17.28 | $17.28 | 360,131 | — | — |
| 2012-11-09 | $17.14 | $17.14 | 785,374 | — | — |
| 2012-11-08 | $16.87 | $16.87 | 919,496 | — | — |
| 2012-11-07 | $17.38 | $17.38 | 969,147 | — | — |
| 2012-11-06 | $17.93 | $17.93 | 725,666 | — | — |
| 2012-11-05 | $18.03 | $18.03 | 339,893 | — | — |
| 2012-11-02 | $17.80 | $17.80 | 447,241 | — | — |
| 2012-11-01 | $18.10 | $18.10 | 713,096 | — | — |
| 2012-10-31 | $17.61 | $17.61 | 1,081,397 | — | — |
| 2012-10-26 | $18.17 | $18.17 | 1,556,543 | — | — |
| 2012-10-25 | $18.01 | $18.01 | 399,726 | — | — |
| 2012-10-24 | $17.72 | $17.72 | 335,368 | — | — |
| 2012-10-23 | $17.66 | $17.66 | 466,724 | — | — |
| 2012-10-22 | $17.74 | $17.74 | 439,573 | — | — |
| 2012-10-19 | $17.75 | $17.75 | 845,961 | — | — |
| 2012-10-18 | $17.85 | $17.85 | 812,022 | — | — |
| 2012-10-17 | $17.87 | $17.87 | 469,741 | — | — |
| 2012-10-16 | $17.73 | $17.73 | 551,069 | — | — |
| 2012-10-15 | $17.58 | $17.58 | 449,378 | — | — |
| 2012-10-12 | $17.52 | $17.52 | 610,022 | — | — |
| 2012-10-11 | $17.65 | $17.65 | 437,562 | — | — |
| 2012-10-10 | $17.80 | $17.80 | 1,529,392 | — | — |
| 2012-10-09 | $17.72 | $17.72 | 560,371 | — | — |
| 2012-10-08 | $18.53 | $18.53 | 814,033 | — | — |
| 2012-10-05 | $18.31 | $18.31 | 1,013,393 | — | — |
| 2012-10-04 | $18.85 | $18.85 | 928,923 | — | — |
| 2012-10-03 | $19.16 | $19.16 | 481,431 | — | — |
| 2012-10-02 | $19.09 | $19.09 | 446,109 | — | — |
| 2012-10-01 | $19.11 | $19.11 | 707,942 | — | — |
| 2012-09-28 | $19.14 | $19.14 | 745,150 | — | — |
| 2012-09-27 | $19.30 | $19.30 | 662,062 | — | — |
| 2012-09-26 | $19.15 | $19.15 | 410,033 | — | — |
| 2012-09-25 | $19.10 | $19.10 | 624,352 | — | — |
| 2012-09-24 | $19.39 | $19.39 | 746,407 | — | — |
| 2012-09-21 | $19.51 | $19.51 | 910,319 | — | — |
| 2012-09-20 | $19.55 | $19.55 | 310,982 | — | — |
| 2012-09-19 | $19.55 | $19.55 | 588,527 | — | — |
| 2012-09-18 | $19.59 | $19.59 | 689,716 | — | — |
| 2012-09-17 | $19.32 | $19.32 | 377,226 | — | — |
| 2012-09-14 | $19.09 | $19.09 | 878,015 | — | — |
| 2012-09-13 | $19.38 | $19.38 | 645,218 | — | — |
| 2012-09-12 | $18.90 | $18.90 | 643,081 | — | — |
| 2012-09-11 | $19.25 | $19.25 | 418,455 | — | — |
| 2012-09-10 | $19.54 | $19.54 | 1,232,363 | — | — |
| 2012-09-07 | $19.53 | $19.53 | 431,905 | — | — |
| 2012-09-06 | $19.19 | $19.19 | 726,043 | — | — |
| 2012-09-05 | $18.45 | $18.45 | 810,639 | — | — |
| 2012-09-04 | $18.46 | $18.46 | 533,219 | — | — |
| 2012-08-31 | $18.22 | $18.22 | 430,900 | — | — |
| 2012-08-30 | $18.39 | $18.39 | 210,673 | — | — |
| 2012-08-29 | $18.62 | $18.62 | 468,610 | — | — |
| 2012-08-28 | $18.40 | $18.40 | 467,353 | — | — |
| 2012-08-27 | $18.25 | $18.25 | 499,783 | — | — |
| 2012-08-24 | $18.24 | $18.24 | 523,038 | — | — |
| 2012-08-23 | $18.36 | $18.36 | 438,819 | — | — |
| 2012-08-22 | $18.46 | $18.46 | 903,657 | — | — |
| 2012-08-21 | $18.15 | $18.15 | 1,003,966 | — | — |
| 2012-08-20 | $17.68 | $17.68 | 845,584 | — | — |
| 2012-08-17 | $17.61 | $17.61 | 681,545 | — | — |
| 2012-08-16 | $17.72 | $17.72 | 409,531 | — | — |
| 2012-08-15 | $17.66 | $17.66 | 428,260 | — | — |
| 2012-08-14 | $17.50 | $17.50 | 299,669 | — | — |
| 2012-08-13 | $17.64 | $17.64 | 334,111 | — | — |
| 2012-08-10 | $17.85 | $17.85 | 380,745 | — | — |
| 2012-08-09 | $17.94 | $17.94 | 408,902 | — | — |
| 2012-08-08 | $17.98 | $17.98 | 663,822 | — | — |
| 2012-08-07 | $17.86 | $17.86 | 535,105 | — | — |
| 2012-08-06 | $17.72 | $17.72 | 992,904 | — | — |
| 2012-08-03 | $17.80 | $17.80 | 731,071 | — | — |
| 2012-08-02 | $17.28 | $17.28 | 575,329 | — | — |
| 2012-08-01 | $17.45 | $17.45 | 686,196 | — | — |
| 2012-07-31 | $17.82 | $17.82 | 672,118 | — | — |
| 2012-07-30 | $17.65 | $17.65 | 745,275 | — | — |
| 2012-07-27 | $17.33 | $17.33 | 2,375,227 | — | — |
| 2012-07-26 | $18.24 | $18.24 | 757,971 | — | — |
| 2012-07-25 | $18.00 | $18.00 | 396,584 | — | — |
| 2012-07-24 | $17.90 | $17.90 | 704,297 | — | — |
| 2012-07-23 | $18.01 | $18.01 | 1,187,362 | — | — |
| 2012-07-20 | $19.23 | $19.23 | 545,915 | — | — |
| 2012-07-19 | $19.41 | $19.41 | 517,633 | — | — |
| 2012-07-18 | $19.36 | $19.36 | 623,221 | — | — |
| 2012-07-17 | $19.12 | $19.12 | 396,961 | — | — |
| 2012-07-16 | $19.16 | $19.16 | 394,195 | — | — |
| 2012-07-13 | $19.29 | $19.29 | 594,812 | — | — |
| 2012-07-12 | $18.69 | $18.69 | 564,267 | — | — |
| 2012-07-11 | $18.93 | $18.93 | 875,249 | — | — |
| 2012-07-10 | $18.61 | $18.61 | 1,400,801 | — | — |
| 2012-07-09 | $18.85 | $18.85 | 929,049 | — | — |
| 2012-07-06 | $18.31 | $18.31 | 706,937 | — | — |
| 2012-07-05 | $18.46 | $18.46 | 851,869 | — | — |
| 2012-07-03 | $18.85 | $18.85 | 433,288 | — | — |
| 2012-07-02 | $18.58 | $18.58 | 885,179 | — | — |
| 2012-06-29 | $18.50 | $18.50 | 1,025,712 | — | — |
| 2012-06-28 | $18.12 | $18.12 | 1,167,376 | — | — |
| 2012-06-27 | $17.81 | $17.81 | 868,964 | — | — |
| 2012-06-26 | $17.43 | $17.43 | 483,317 | — | — |
| 2012-06-25 | $17.24 | $17.24 | 796,687 | — | — |
| 2012-06-22 | $17.46 | $17.46 | 4,234,707 | — | — |
| 2012-06-21 | $16.89 | $16.89 | 1,004,846 | — | — |
| 2012-06-20 | $17.42 | $17.42 | 1,236,134 | — | — |
| 2012-06-19 | $17.06 | $17.06 | 797,692 | — | — |
| 2012-06-18 | $16.80 | $16.80 | 509,462 | — | — |
| 2012-06-15 | $16.79 | $16.79 | 707,817 | — | — |
| 2012-06-14 | $16.49 | $16.49 | 1,095,224 | — | — |
| 2012-06-13 | $16.30 | $16.30 | 967,764 | — | — |
| 2012-06-12 | $16.18 | $16.18 | 839,173 | — | — |
| 2012-06-11 | $16.09 | $16.09 | 686,699 | — | — |
| 2012-06-08 | $16.27 | $16.27 | 598,458 | — | — |
| 2012-06-07 | $16.13 | $16.13 | 875,878 | — | — |
| 2012-06-06 | $16.13 | $16.13 | 882,917 | — | — |
| 2012-06-05 | $15.51 | $15.51 | 867,581 | — | — |
| 2012-06-04 | $15.01 | $15.01 | 731,700 | — | — |
| 2012-06-01 | $14.75 | $14.75 | 682,425 | — | — |
| 2012-05-31 | $15.23 | $15.23 | 856,771 | — | — |
| 2012-05-30 | $15.31 | $15.31 | 771,421 | — | — |
| 2012-05-29 | $15.60 | $15.60 | 541,641 | — | — |
| 2012-05-25 | $15.41 | $15.41 | 401,612 | — | — |
| 2012-05-24 | $15.35 | $15.35 | 544,784 | — | — |
| 2012-05-23 | $15.51 | $15.51 | 945,264 | — | — |
| 2012-05-22 | $15.30 | $15.30 | 1,357,434 | — | — |
| 2012-05-21 | $15.54 | $15.54 | 1,083,408 | — | — |
| 2012-05-18 | $15.35 | $15.35 | 1,285,031 | — | — |
| 2012-05-17 | $15.69 | $15.69 | 733,082 | — | — |
| 2012-05-16 | $16.02 | $16.02 | 577,843 | — | — |
| 2012-05-15 | $16.21 | $16.21 | 726,169 | — | — |
| 2012-05-14 | $16.45 | $16.45 | 465,593 | — | — |
| 2012-05-11 | $16.77 | $16.77 | 560,371 | — | — |
| 2012-05-10 | $17.09 | $17.09 | 630,386 | — | — |
| 2012-05-09 | $17.21 | $17.21 | 574,826 | — | — |
| 2012-05-08 | $17.49 | $17.49 | 647,984 | — | — |
| 2012-05-07 | $17.47 | $17.47 | 518,638 | — | — |
| 2012-05-04 | $17.41 | $17.41 | 707,817 | — | — |
| 2012-05-03 | $17.59 | $17.59 | 566,656 | — | — |
| 2012-05-02 | $17.79 | $17.79 | 507,074 | — | — |
| 2012-05-01 | $17.93 | $17.93 | 936,716 | — | — |
| 2012-04-30 | $17.81 | $17.81 | 830,249 | — | — |
| 2012-04-27 | $18.00 | $18.00 | 1,838,363 | — | — |
| 2012-04-26 | $16.71 | $16.71 | 473,512 | — | — |
| 2012-04-25 | $16.49 | $16.49 | 512,605 | — | — |
| 2012-04-24 | $16.32 | $16.32 | 398,595 | — | — |
| 2012-04-23 | $16.06 | $16.06 | 487,967 | — | — |
| 2012-04-20 | $16.49 | $16.49 | 594,184 | — | — |
| 2012-04-19 | $16.72 | $16.72 | 710,456 | — | — |
| 2012-04-18 | $16.30 | $16.30 | 354,223 | — | — |
| 2012-04-17 | $16.39 | $16.39 | 404,000 | — | — |
| 2012-04-16 | $15.94 | $15.94 | 299,920 | — | — |
| 2012-04-13 | $16.05 | $16.05 | 457,297 | — | — |
| 2012-04-12 | $16.44 | $16.44 | 550,063 | — | — |
| 2012-04-11 | $16.04 | $16.04 | 594,435 | — | — |
| 2012-04-10 | $15.91 | $15.91 | 1,068,199 | — | — |
| 2012-04-09 | $15.91 | $15.91 | 1,047,332 | — | — |
| 2012-04-05 | $16.25 | $16.25 | 811,142 | — | — |
| 2012-04-04 | $16.20 | $16.20 | 1,628,192 | — | — |
| 2012-04-03 | $16.49 | $16.49 | 469,741 | — | — |
| 2012-04-02 | $16.66 | $16.66 | 637,048 | — | — |
| 2012-03-30 | $16.29 | $16.29 | 495,761 | — | — |
| 2012-03-29 | $16.39 | $16.39 | 476,906 | — | — |
| 2012-03-28 | $16.39 | $16.39 | 483,568 | — | — |
| 2012-03-27 | $16.44 | $16.44 | 407,897 | — | — |
| 2012-03-26 | $16.62 | $16.62 | 523,792 | — | — |
| 2012-03-23 | $16.11 | $16.11 | 559,114 | — | — |
| 2012-03-22 | $16.21 | $16.21 | 670,358 | — | — |
| 2012-03-21 | $16.47 | $16.47 | 393,692 | — | — |
| 2012-03-20 | $16.53 | $16.53 | 501,040 | — | — |
| 2012-03-19 | $16.95 | $16.95 | 569,547 | — | — |
| 2012-03-16 | $16.86 | $16.86 | 1,597,396 | — | — |
| 2012-03-15 | $16.84 | $16.84 | 648,235 | — | — |
| 2012-03-14 | $16.45 | $16.45 | 610,274 | — | — |
| 2012-03-13 | $16.41 | $16.41 | 877,009 | — | — |
| 2012-03-12 | $16.30 | $16.30 | 650,875 | — | — |
| 2012-03-09 | $16.48 | $16.48 | 1,396,150 | — | — |
| 2012-03-08 | $16.05 | $16.05 | 1,533,037 | — | — |
| 2012-03-07 | $15.92 | $15.92 | 775,569 | — | — |
| 2012-03-06 | $15.98 | $15.98 | 1,188,871 | — | — |
| 2012-03-05 | $16.25 | $16.25 | 647,104 | — | — |
| 2012-03-02 | $15.97 | $15.97 | 702,789 | — | — |
| 2012-03-01 | $16.13 | $16.13 | 731,951 | — | — |
| 2012-02-29 | $16.20 | $16.20 | 1,148,521 | — | — |
| 2012-02-28 | $16.70 | $16.70 | 692,481 | — | — |
| 2012-02-27 | $16.72 | $16.72 | 1,067,696 | — | — |
| 2012-02-24 | $16.69 | $16.69 | 1,832,832 | — | — |
| 2012-02-23 | $16.12 | $16.12 | 1,166,747 | — | — |
| 2012-02-22 | $16.07 | $16.07 | 668,724 | — | — |
| 2012-02-21 | $15.90 | $15.90 | 1,097,361 | — | — |
| 2012-02-17 | $15.97 | $15.97 | 738,739 | — | — |
| 2012-02-16 | $16.38 | $16.38 | 631,517 | — | — |
| 2012-02-15 | $16.08 | $16.08 | 952,303 | — | — |
| 2012-02-14 | $16.08 | $16.08 | 865,319 | — | — |
| 2012-02-13 | $15.91 | $15.91 | 2,426,261 | — | — |
| 2012-02-10 | $15.00 | $15.00 | 1,821,644 | — | — |
| 2012-02-09 | $15.61 | $15.61 | 834,774 | — | — |
| 2012-02-08 | $15.92 | $15.92 | 1,008,743 | — | — |
| 2012-02-07 | $16.01 | $16.01 | 1,084,540 | — | — |
| 2012-02-06 | $15.98 | $15.98 | 771,295 | — | — |
| 2012-02-03 | $16.00 | $16.00 | 1,049,218 | — | — |
| 2012-02-02 | $15.86 | $15.86 | 819,815 | — | — |
| 2012-02-01 | $15.80 | $15.80 | 1,083,031 | — | — |
| 2012-01-31 | $15.35 | $15.35 | 854,760 | — | — |
| 2012-01-30 | $15.50 | $15.50 | 791,407 | — | — |
| 2012-01-27 | $15.71 | $15.71 | 851,366 | — | — |
| 2012-01-26 | $15.76 | $15.76 | 835,905 | — | — |
| 2012-01-25 | $16.07 | $16.07 | 1,858,726 | — | — |
| 2012-01-24 | $15.43 | $15.43 | 3,893,683 | — | — |
| 2012-01-23 | $14.92 | $14.92 | 1,991,968 | — | — |
| 2012-01-20 | $14.30 | $14.30 | 1,656,977 | — | — |
| 2012-01-19 | $13.92 | $13.92 | 1,562,954 | — | — |
| 2012-01-18 | $14.07 | $14.07 | 1,110,811 | — | — |
| 2012-01-17 | $13.38 | $13.38 | 813,530 | — | — |
| 2012-01-13 | $13.76 | $13.76 | 931,563 | — | — |
| 2012-01-12 | $14.08 | $14.08 | 1,118,730 | — | — |
| 2012-01-11 | $14.10 | $14.10 | 768,027 | — | — |
| 2012-01-10 | $13.87 | $13.87 | 1,227,335 | — | — |
| 2012-01-09 | $13.76 | $13.76 | 1,360,828 | — | — |
| 2012-01-06 | $13.86 | $13.86 | 913,462 | — | — |
| 2012-01-05 | $13.68 | $13.68 | 637,425 | — | — |
| 2012-01-04 | $13.58 | $13.58 | 718,376 | — | — |
| 2012-01-03 | $14.10 | $14.10 | 1,712,663 | — | — |