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
- 1999-06-25 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 | $18.63 | $26.92 | 35,200 | — | — |
| 2012-12-28 | $18.50 | $26.73 | 31,300 | — | — |
| 2012-12-27 | $18.57 | $26.83 | 19,900 | — | — |
| 2012-12-26 | $18.52 | $26.76 | 15,800 | — | — |
| 2012-12-24 | $18.49 | $26.71 | 3,800 | — | — |
| 2012-12-21 | $18.60 | $26.87 | 146,700 | — | — |
| 2012-12-20 | $18.45 | $26.66 | 22,100 | — | — |
| 2012-12-19 | $18.65 | $26.94 | 9,500 | — | — |
| 2012-12-18 | $18.69 | $27.00 | 19,600 | — | — |
| 2012-12-17 | $18.23 | $26.34 | 16,600 | — | — |
| 2012-12-14 | $17.68 | $25.54 | 23,900 | — | — |
| 2012-12-13 | $17.83 | $25.76 | 26,000 | — | — |
| 2012-12-12 | $17.91 | $25.64 | 23,000 | — | — |
| 2012-12-11 | $18.24 | $26.12 | 17,400 | — | — |
| 2012-12-10 | $18.06 | $25.86 | 25,200 | — | — |
| 2012-12-07 | $18.12 | $25.94 | 10,400 | — | — |
| 2012-12-06 | $18.14 | $25.97 | 10,000 | — | — |
| 2012-12-05 | $18.40 | $26.35 | 14,700 | — | — |
| 2012-12-04 | $18.57 | $26.59 | 48,800 | — | — |
| 2012-12-03 | $18.83 | $26.96 | 10,000 | — | — |
| 2012-11-30 | $18.61 | $26.65 | 19,900 | — | — |
| 2012-11-29 | $18.65 | $26.70 | 16,300 | — | — |
| 2012-11-28 | $18.39 | $26.33 | 15,500 | — | — |
| 2012-11-27 | $18.31 | $26.22 | 16,400 | — | — |
| 2012-11-26 | $18.33 | $26.25 | 8,900 | — | — |
| 2012-11-23 | $18.27 | $26.16 | 7,000 | — | — |
| 2012-11-21 | $18.33 | $26.25 | 4,200 | — | — |
| 2012-11-20 | $18.30 | $26.20 | 13,800 | — | — |
| 2012-11-19 | $18.20 | $26.06 | 15,200 | — | — |
| 2012-11-16 | $17.82 | $25.52 | 20,500 | — | — |
| 2012-11-15 | $18.01 | $25.79 | 19,800 | — | — |
| 2012-11-14 | $18.00 | $25.77 | 33,300 | — | — |
| 2012-11-13 | $17.90 | $25.63 | 4,600 | — | — |
| 2012-11-12 | $18.09 | $25.90 | 7,000 | — | — |
| 2012-11-09 | $17.91 | $25.64 | 38,500 | — | — |
| 2012-11-08 | $17.99 | $25.76 | 20,700 | — | — |
| 2012-11-07 | $18.29 | $26.19 | 26,900 | — | — |
| 2012-11-06 | $19.12 | $27.38 | 22,800 | — | — |
| 2012-11-05 | $18.82 | $26.95 | 5,200 | — | — |
| 2012-11-02 | $18.70 | $26.78 | 25,000 | — | — |
| 2012-11-01 | $19.01 | $27.22 | 22,600 | — | — |
| 2012-10-31 | $19.04 | $27.26 | 28,600 | — | — |
| 2012-10-26 | $18.89 | $27.05 | 9,500 | — | — |
| 2012-10-25 | $18.56 | $26.57 | 27,100 | — | — |
| 2012-10-24 | $18.12 | $25.94 | 22,600 | — | — |
| 2012-10-23 | $18.17 | $26.02 | 35,400 | — | — |
| 2012-10-22 | $18.25 | $26.13 | 15,700 | — | — |
| 2012-10-19 | $18.16 | $26.00 | 58,400 | — | — |
| 2012-10-18 | $18.56 | $26.57 | 16,700 | — | — |
| 2012-10-17 | $18.68 | $26.75 | 13,000 | — | — |
| 2012-10-16 | $18.62 | $26.66 | 16,600 | — | — |
| 2012-10-15 | $18.69 | $26.76 | 25,700 | — | — |
| 2012-10-12 | $18.74 | $26.83 | 14,500 | — | — |
| 2012-10-11 | $19.23 | $27.53 | 22,200 | — | — |
| 2012-10-10 | $19.20 | $27.49 | 26,200 | — | — |
| 2012-10-09 | $18.98 | $27.18 | 34,600 | — | — |
| 2012-10-08 | $19.02 | $27.23 | 18,500 | — | — |
| 2012-10-05 | $19.07 | $27.31 | 36,300 | — | — |
| 2012-10-04 | $19.15 | $27.42 | 13,000 | — | — |
| 2012-10-03 | $19.03 | $27.25 | 37,000 | — | — |
| 2012-10-02 | $18.99 | $27.19 | 27,000 | — | — |
| 2012-10-01 | $18.72 | $26.80 | 19,900 | — | — |
| 2012-09-28 | $18.64 | $26.69 | 15,300 | — | — |
| 2012-09-27 | $18.83 | $26.96 | 26,900 | — | — |
| 2012-09-26 | $18.60 | $26.63 | 29,500 | — | — |
| 2012-09-25 | $18.94 | $27.12 | 60,600 | — | — |
| 2012-09-24 | $18.98 | $27.18 | 34,300 | — | — |
| 2012-09-21 | $18.94 | $27.12 | 71,500 | — | — |
| 2012-09-20 | $18.59 | $26.62 | 20,900 | — | — |
| 2012-09-19 | $18.96 | $27.15 | 37,000 | — | — |
| 2012-09-18 | $19.04 | $27.26 | 42,700 | — | — |
| 2012-09-17 | $19.15 | $27.42 | 21,600 | — | — |
| 2012-09-14 | $19.20 | $27.49 | 50,900 | — | — |
| 2012-09-13 | $19.04 | $27.26 | 31,600 | — | — |
| 2012-09-12 | $18.24 | $26.12 | 43,800 | — | — |
| 2012-09-11 | $18.10 | $25.92 | 44,900 | — | — |
| 2012-09-10 | $17.95 | $25.70 | 31,600 | — | — |
| 2012-09-07 | $17.61 | $25.01 | 39,700 | — | — |
| 2012-09-06 | $17.88 | $25.40 | 32,100 | — | — |
| 2012-09-05 | $17.67 | $25.10 | 23,600 | — | — |
| 2012-09-04 | $17.64 | $25.06 | 9,600 | — | — |
| 2012-08-31 | $17.50 | $24.86 | 96,700 | — | — |
| 2012-08-30 | $17.56 | $24.94 | 18,400 | — | — |
| 2012-08-29 | $17.73 | $25.18 | 16,800 | — | — |
| 2012-08-28 | $17.48 | $24.83 | 34,100 | — | — |
| 2012-08-27 | $17.73 | $25.18 | 10,000 | — | — |
| 2012-08-24 | $17.36 | $24.66 | 9,600 | — | — |
| 2012-08-23 | $17.37 | $24.67 | 7,500 | — | — |
| 2012-08-22 | $17.59 | $24.99 | 8,100 | — | — |
| 2012-08-21 | $17.84 | $25.34 | 22,100 | — | — |
| 2012-08-20 | $17.90 | $25.43 | 14,300 | — | — |
| 2012-08-17 | $17.96 | $25.51 | 28,300 | — | — |
| 2012-08-16 | $17.54 | $24.91 | 35,600 | — | — |
| 2012-08-15 | $17.61 | $25.01 | 12,400 | — | — |
| 2012-08-14 | $17.36 | $24.66 | 11,500 | — | — |
| 2012-08-13 | $17.41 | $24.73 | 10,400 | — | — |
| 2012-08-10 | $17.34 | $24.63 | 6,600 | — | — |
| 2012-08-09 | $17.50 | $24.86 | 26,900 | — | — |
| 2012-08-08 | $17.59 | $24.99 | 9,300 | — | — |
| 2012-08-07 | $17.46 | $24.80 | 26,700 | — | — |
| 2012-08-06 | $17.44 | $24.77 | 24,300 | — | — |
| 2012-08-03 | $17.41 | $24.73 | 20,300 | — | — |
| 2012-08-02 | $17.08 | $24.26 | 16,900 | — | — |
| 2012-08-01 | $16.92 | $24.03 | 36,300 | — | — |
| 2012-07-31 | $17.20 | $24.43 | 30,700 | — | — |
| 2012-07-30 | $16.96 | $24.09 | 6,100 | — | — |
| 2012-07-27 | $17.15 | $24.36 | 44,700 | — | — |
| 2012-07-26 | $16.86 | $23.95 | 26,600 | — | — |
| 2012-07-25 | $16.87 | $23.96 | 9,400 | — | — |
| 2012-07-24 | $16.75 | $23.79 | 15,700 | — | — |
| 2012-07-23 | $17.27 | $24.53 | 34,000 | — | — |
| 2012-07-20 | $17.70 | $25.14 | 22,700 | — | — |
| 2012-07-19 | $18.00 | $25.57 | 11,200 | — | — |
| 2012-07-18 | $17.97 | $25.53 | 51,100 | — | — |
| 2012-07-17 | $18.00 | $25.57 | 24,400 | — | — |
| 2012-07-16 | $17.88 | $25.40 | 46,000 | — | — |
| 2012-07-13 | $17.45 | $24.79 | 40,500 | — | — |
| 2012-07-12 | $17.34 | $24.63 | 16,500 | — | — |
| 2012-07-11 | $17.33 | $24.62 | 16,600 | — | — |
| 2012-07-10 | $17.18 | $24.40 | 18,700 | — | — |
| 2012-07-09 | $17.32 | $24.60 | 5,700 | — | — |
| 2012-07-06 | $17.26 | $24.52 | 12,400 | — | — |
| 2012-07-05 | $17.26 | $24.52 | 17,600 | — | — |
| 2012-07-03 | $17.40 | $24.72 | 25,100 | — | — |
| 2012-07-02 | $17.16 | $24.37 | 23,100 | — | — |
| 2012-06-29 | $16.88 | $23.98 | 44,200 | — | — |
| 2012-06-28 | $16.79 | $23.85 | 30,100 | — | — |
| 2012-06-27 | $16.76 | $23.81 | 14,600 | — | — |
| 2012-06-26 | $16.48 | $23.41 | 7,500 | — | — |
| 2012-06-25 | $16.52 | $23.47 | 13,400 | — | — |
| 2012-06-22 | $16.47 | $23.39 | 76,900 | — | — |
| 2012-06-21 | $15.83 | $22.49 | 27,600 | — | — |
| 2012-06-20 | $16.41 | $23.31 | 28,200 | — | — |
| 2012-06-19 | $16.67 | $23.68 | 40,100 | — | — |
| 2012-06-18 | $16.22 | $23.04 | 25,800 | — | — |
| 2012-06-15 | $16.37 | $23.25 | 55,200 | — | — |
| 2012-06-14 | $16.18 | $22.98 | 54,100 | — | — |
| 2012-06-13 | $16.03 | $22.77 | 26,200 | — | — |
| 2012-06-12 | $16.35 | $23.22 | 55,700 | — | — |
| 2012-06-11 | $16.15 | $22.94 | 40,600 | — | — |
| 2012-06-08 | $16.34 | $23.01 | 22,800 | — | — |
| 2012-06-07 | $16.10 | $22.67 | 35,200 | — | — |
| 2012-06-06 | $16.56 | $23.32 | 17,800 | — | — |
| 2012-06-05 | $16.19 | $22.80 | 28,000 | — | — |
| 2012-06-04 | $15.86 | $22.34 | 36,400 | — | — |
| 2012-06-01 | $16.13 | $22.72 | 36,800 | — | — |
| 2012-05-31 | $16.34 | $23.01 | 19,700 | — | — |
| 2012-05-30 | $16.11 | $22.69 | 37,700 | — | — |
| 2012-05-29 | $16.43 | $23.14 | 26,000 | — | — |
| 2012-05-25 | $16.60 | $23.38 | 31,700 | — | — |
| 2012-05-24 | $16.69 | $23.50 | 29,300 | — | — |
| 2012-05-23 | $16.50 | $23.24 | 28,000 | — | — |
| 2012-05-22 | $16.56 | $23.32 | 41,000 | — | — |
| 2012-05-21 | $17.05 | $24.01 | 30,100 | — | — |
| 2012-05-18 | $16.58 | $23.35 | 52,000 | — | — |
| 2012-05-17 | $16.54 | $23.29 | 49,900 | — | — |
| 2012-05-16 | $16.94 | $23.86 | 55,200 | — | — |
| 2012-05-15 | $17.07 | $24.04 | 23,000 | — | — |
| 2012-05-14 | $17.01 | $23.95 | 32,300 | — | — |
| 2012-05-11 | $17.09 | $24.07 | 41,100 | — | — |
| 2012-05-10 | $17.13 | $24.12 | 25,000 | — | — |
| 2012-05-09 | $16.74 | $23.57 | 53,000 | — | — |
| 2012-05-08 | $17.15 | $24.15 | 23,900 | — | — |
| 2012-05-07 | $16.64 | $23.43 | 30,000 | — | — |
| 2012-05-04 | $16.59 | $23.36 | 37,200 | — | — |
| 2012-05-03 | $17.18 | $24.19 | 30,000 | — | — |
| 2012-05-02 | $16.93 | $23.84 | 23,300 | — | — |
| 2012-05-01 | $17.02 | $23.97 | 35,000 | — | — |
| 2012-04-30 | $16.92 | $23.83 | 36,000 | — | — |
| 2012-04-27 | $17.50 | $24.64 | 24,500 | — | — |
| 2012-04-26 | $16.80 | $23.66 | 19,000 | — | — |
| 2012-04-25 | $16.92 | $23.83 | 25,500 | — | — |
| 2012-04-24 | $16.57 | $23.34 | 9,700 | — | — |
| 2012-04-23 | $16.10 | $22.67 | 35,500 | — | — |
| 2012-04-20 | $16.46 | $23.18 | 40,000 | — | — |
| 2012-04-19 | $15.70 | $22.11 | 29,900 | — | — |
| 2012-04-18 | $16.04 | $22.59 | 41,400 | — | — |
| 2012-04-17 | $16.23 | $22.86 | 22,800 | — | — |
| 2012-04-16 | $15.77 | $22.21 | 15,300 | — | — |
| 2012-04-13 | $15.53 | $21.87 | 17,100 | — | — |
| 2012-04-12 | $15.95 | $22.46 | 16,500 | — | — |
| 2012-04-11 | $15.84 | $22.31 | 15,600 | — | — |
| 2012-04-10 | $15.53 | $21.87 | 31,600 | — | — |
| 2012-04-09 | $16.00 | $22.53 | 21,300 | — | — |
| 2012-04-05 | $16.33 | $23.00 | 19,900 | — | — |
| 2012-04-04 | $16.30 | $22.95 | 22,700 | — | — |
| 2012-04-03 | $16.80 | $23.66 | 18,100 | — | — |
| 2012-04-02 | $16.87 | $23.76 | 32,200 | — | — |
| 2012-03-30 | $16.17 | $22.77 | 28,100 | — | — |
| 2012-03-29 | $16.33 | $23.00 | 13,900 | — | — |
| 2012-03-28 | $16.64 | $23.43 | 32,800 | — | — |
| 2012-03-27 | $16.77 | $23.62 | 13,100 | — | — |
| 2012-03-26 | $16.98 | $23.91 | 32,100 | — | — |
| 2012-03-23 | $16.64 | $23.43 | 18,000 | — | — |
| 2012-03-22 | $15.87 | $22.35 | 28,900 | — | — |
| 2012-03-21 | $16.18 | $22.79 | 15,500 | — | — |
| 2012-03-20 | $16.35 | $23.03 | 18,600 | — | — |
| 2012-03-19 | $16.78 | $23.63 | 20,600 | — | — |
| 2012-03-16 | $16.69 | $23.50 | 44,300 | — | — |
| 2012-03-15 | $16.95 | $23.87 | 12,300 | — | — |
| 2012-03-14 | $17.04 | $24.00 | 28,200 | — | — |
| 2012-03-13 | $17.10 | $24.08 | 24,100 | — | — |
| 2012-03-12 | $16.33 | $23.00 | 16,200 | — | — |
| 2012-03-09 | $16.36 | $22.86 | 25,900 | — | — |
| 2012-03-08 | $16.05 | $22.42 | 14,900 | — | — |
| 2012-03-07 | $15.69 | $21.92 | 26,500 | — | — |
| 2012-03-06 | $15.42 | $21.54 | 22,600 | — | — |
| 2012-03-05 | $15.67 | $21.89 | 29,300 | — | — |
| 2012-03-02 | $15.32 | $21.40 | 52,100 | — | — |
| 2012-03-01 | $15.92 | $22.24 | 23,400 | — | — |
| 2012-02-29 | $16.36 | $22.86 | 34,600 | — | — |
| 2012-02-28 | $16.98 | $23.72 | 13,100 | — | — |
| 2012-02-27 | $17.22 | $24.06 | 11,600 | — | — |
| 2012-02-24 | $17.23 | $24.07 | 53,000 | — | — |
| 2012-02-23 | $17.74 | $24.78 | 15,000 | — | — |
| 2012-02-22 | $17.30 | $24.17 | 22,700 | — | — |
| 2012-02-21 | $17.77 | $24.83 | 21,700 | — | — |
| 2012-02-17 | $17.97 | $25.11 | 17,500 | — | — |
| 2012-02-16 | $17.90 | $25.01 | 21,700 | — | — |
| 2012-02-15 | $17.42 | $24.34 | 28,700 | — | — |
| 2012-02-14 | $17.59 | $24.57 | 19,300 | — | — |
| 2012-02-13 | $17.81 | $24.88 | 7,200 | — | — |
| 2012-02-10 | $17.55 | $24.52 | 71,900 | — | — |
| 2012-02-09 | $17.79 | $24.85 | 15,200 | — | — |
| 2012-02-08 | $17.88 | $24.98 | 14,100 | — | — |
| 2012-02-07 | $17.66 | $24.67 | 7,200 | — | — |
| 2012-02-06 | $17.57 | $24.55 | 11,800 | — | — |
| 2012-02-03 | $17.86 | $24.95 | 45,200 | — | — |
| 2012-02-02 | $17.61 | $24.60 | 20,800 | — | — |
| 2012-02-01 | $17.45 | $24.38 | 35,700 | — | — |
| 2012-01-31 | $17.10 | $23.89 | 20,000 | — | — |
| 2012-01-30 | $16.97 | $23.71 | 13,300 | — | — |
| 2012-01-27 | $17.19 | $24.02 | 17,400 | — | — |
| 2012-01-26 | $17.07 | $23.85 | 31,700 | — | — |
| 2012-01-25 | $17.24 | $24.09 | 15,300 | — | — |
| 2012-01-24 | $17.15 | $23.96 | 26,600 | — | — |
| 2012-01-23 | $16.80 | $23.47 | 23,100 | — | — |
| 2012-01-20 | $16.52 | $23.08 | 24,500 | — | — |
| 2012-01-19 | $16.25 | $22.70 | 7,000 | — | — |
| 2012-01-18 | $16.26 | $22.72 | 16,600 | — | — |
| 2012-01-17 | $16.14 | $22.55 | 44,600 | — | — |
| 2012-01-13 | $16.24 | $22.69 | 22,200 | — | — |
| 2012-01-12 | $16.56 | $23.14 | 10,900 | — | — |
| 2012-01-11 | $16.50 | $23.05 | 34,300 | — | — |
| 2012-01-10 | $16.41 | $22.93 | 19,700 | — | — |
| 2012-01-09 | $16.07 | $22.45 | 35,400 | — | — |
| 2012-01-06 | $16.18 | $22.60 | 25,600 | — | — |
| 2012-01-05 | $16.30 | $22.77 | 22,300 | — | — |
| 2012-01-04 | $16.30 | $22.77 | 10,600 | — | — |
| 2012-01-03 | $16.40 | $22.91 | 21,600 | — | — |