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 | $16.47 | $28.06 | 6,900 | — | — |
| 2012-12-28 | $15.88 | $27.05 | 26,900 | — | — |
| 2012-12-27 | $16.03 | $27.31 | 3,500 | — | — |
| 2012-12-26 | $16.01 | $27.27 | 2,500 | — | — |
| 2012-12-24 | $16.18 | $27.56 | 11,200 | — | — |
| 2012-12-21 | $16.21 | $27.61 | 65,000 | — | — |
| 2012-12-20 | $16.50 | $28.11 | 10,500 | — | — |
| 2012-12-19 | $16.40 | $27.94 | 3,200 | — | — |
| 2012-12-18 | $16.07 | $27.38 | 33,900 | — | — |
| 2012-12-17 | $15.71 | $26.76 | 15,100 | — | — |
| 2012-12-14 | $15.41 | $26.25 | 8,000 | — | — |
| 2012-12-13 | $15.48 | $26.37 | 13,500 | — | — |
| 2012-12-12 | $15.45 | $26.32 | 12,400 | — | — |
| 2012-12-11 | $15.49 | $26.39 | 10,600 | — | — |
| 2012-12-10 | $15.50 | $26.40 | 8,600 | — | — |
| 2012-12-07 | $15.38 | $26.20 | 20,300 | — | — |
| 2012-12-06 | $15.32 | $26.10 | 4,500 | — | — |
| 2012-12-05 | $15.28 | $26.03 | 6,300 | — | — |
| 2012-12-04 | $15.23 | $25.94 | 15,100 | — | — |
| 2012-12-03 | $15.04 | $25.62 | 37,800 | — | — |
| 2012-11-30 | $14.95 | $25.47 | 15,300 | — | — |
| 2012-11-29 | $14.95 | $25.47 | 12,300 | — | — |
| 2012-11-28 | $14.98 | $25.52 | 14,800 | — | — |
| 2012-11-27 | $15.01 | $25.57 | 11,800 | — | — |
| 2012-11-26 | $15.10 | $25.72 | 8,300 | — | — |
| 2012-11-23 | $15.08 | $25.69 | 10,700 | — | — |
| 2012-11-21 | $14.99 | $25.54 | 19,100 | — | — |
| 2012-11-20 | $15.17 | $25.84 | 11,100 | — | — |
| 2012-11-19 | $15.35 | $26.15 | 18,000 | — | — |
| 2012-11-16 | $14.88 | $25.35 | 56,400 | — | — |
| 2012-11-15 | $15.02 | $25.59 | 13,500 | — | — |
| 2012-11-14 | $15.37 | $26.18 | 8,600 | — | — |
| 2012-11-13 | $15.52 | $26.44 | 10,000 | — | — |
| 2012-11-12 | $15.58 | $26.54 | 6,800 | — | — |
| 2012-11-09 | $14.97 | $25.50 | 18,300 | — | — |
| 2012-11-08 | $14.50 | $24.70 | 19,800 | — | — |
| 2012-11-07 | $14.77 | $25.16 | 39,300 | — | — |
| 2012-11-06 | $15.58 | $26.54 | 11,300 | — | — |
| 2012-11-05 | $15.72 | $26.78 | 18,800 | — | — |
| 2012-11-02 | $16.12 | $27.46 | 18,600 | — | — |
| 2012-11-01 | $16.77 | $28.57 | 64,600 | — | — |
| 2012-10-31 | $16.48 | $28.07 | 9,100 | — | — |
| 2012-10-26 | $16.48 | $28.07 | 12,200 | — | — |
| 2012-10-25 | $16.46 | $28.04 | 5,900 | — | — |
| 2012-10-24 | $16.24 | $27.66 | 2,100 | — | — |
| 2012-10-23 | $16.35 | $27.85 | 32,900 | — | — |
| 2012-10-22 | $16.39 | $27.92 | 5,400 | — | — |
| 2012-10-19 | $16.56 | $28.21 | 52,900 | — | — |
| 2012-10-18 | $17.27 | $29.42 | 7,000 | — | — |
| 2012-10-17 | $17.72 | $30.19 | 4,100 | — | — |
| 2012-10-16 | $17.66 | $30.08 | 24,400 | — | — |
| 2012-10-15 | $17.50 | $29.81 | 8,000 | — | — |
| 2012-10-12 | $17.44 | $29.71 | 17,200 | — | — |
| 2012-10-11 | $17.54 | $29.88 | 10,100 | — | — |
| 2012-10-10 | $17.44 | $29.71 | 14,800 | — | — |
| 2012-10-09 | $17.26 | $29.40 | 12,800 | — | — |
| 2012-10-08 | $17.16 | $29.23 | 12,300 | — | — |
| 2012-10-05 | $17.38 | $29.61 | 8,200 | — | — |
| 2012-10-04 | $17.48 | $29.78 | 11,600 | — | — |
| 2012-10-03 | $17.50 | $29.81 | 7,400 | — | — |
| 2012-10-02 | $17.80 | $29.99 | 21,100 | — | — |
| 2012-10-01 | $17.87 | $30.11 | 13,200 | — | — |
| 2012-09-28 | $17.55 | $29.57 | 27,200 | — | — |
| 2012-09-27 | $18.24 | $30.73 | 11,000 | — | — |
| 2012-09-26 | $18.25 | $30.75 | 40,100 | — | — |
| 2012-09-25 | $18.42 | $31.03 | 56,000 | — | — |
| 2012-09-24 | $18.35 | $30.92 | 27,600 | — | — |
| 2012-09-21 | $17.79 | $29.97 | 43,800 | — | — |
| 2012-09-20 | $17.17 | $28.93 | 13,800 | — | — |
| 2012-09-19 | $17.37 | $29.27 | 25,200 | — | — |
| 2012-09-18 | $17.37 | $29.27 | 10,600 | — | — |
| 2012-09-17 | $17.29 | $29.13 | 13,800 | — | — |
| 2012-09-14 | $17.34 | $29.22 | 27,400 | — | — |
| 2012-09-13 | $17.24 | $29.05 | 37,400 | — | — |
| 2012-09-12 | $16.90 | $28.47 | 14,000 | — | — |
| 2012-09-11 | $16.73 | $28.19 | 10,600 | — | — |
| 2012-09-10 | $16.71 | $28.15 | 15,000 | — | — |
| 2012-09-07 | $16.85 | $28.39 | 8,900 | — | — |
| 2012-09-06 | $16.91 | $28.49 | 27,600 | — | — |
| 2012-09-05 | $16.68 | $28.10 | 28,800 | — | — |
| 2012-09-04 | $16.63 | $28.02 | 21,400 | — | — |
| 2012-08-31 | $16.43 | $27.68 | 4,700 | — | — |
| 2012-08-30 | $16.36 | $27.56 | 7,800 | — | — |
| 2012-08-29 | $16.48 | $27.77 | 7,900 | — | — |
| 2012-08-28 | $16.46 | $27.73 | 25,200 | — | — |
| 2012-08-27 | $16.43 | $27.68 | 17,200 | — | — |
| 2012-08-24 | $16.63 | $28.02 | 9,800 | — | — |
| 2012-08-23 | $16.51 | $27.82 | 28,700 | — | — |
| 2012-08-22 | $16.64 | $28.04 | 17,900 | — | — |
| 2012-08-21 | $16.62 | $28.00 | 34,600 | — | — |
| 2012-08-20 | $16.61 | $27.99 | 9,900 | — | — |
| 2012-08-17 | $16.75 | $28.22 | 17,400 | — | — |
| 2012-08-16 | $16.60 | $27.97 | 19,300 | — | — |
| 2012-08-15 | $16.40 | $27.63 | 8,700 | — | — |
| 2012-08-14 | $16.38 | $27.60 | 13,500 | — | — |
| 2012-08-13 | $16.61 | $27.99 | 30,000 | — | — |
| 2012-08-10 | $16.46 | $27.73 | 20,200 | — | — |
| 2012-08-09 | $16.52 | $27.83 | 29,500 | — | — |
| 2012-08-08 | $16.61 | $27.99 | 5,100 | — | — |
| 2012-08-07 | $16.68 | $28.10 | 20,200 | — | — |
| 2012-08-06 | $16.65 | $28.05 | 8,100 | — | — |
| 2012-08-03 | $16.72 | $28.17 | 26,900 | — | — |
| 2012-08-02 | $16.11 | $27.14 | 21,500 | — | — |
| 2012-08-01 | $16.40 | $27.63 | 16,300 | — | — |
| 2012-07-31 | $16.80 | $28.31 | 11,000 | — | — |
| 2012-07-30 | $16.56 | $27.90 | 3,600 | — | — |
| 2012-07-27 | $16.96 | $28.57 | 10,600 | — | — |
| 2012-07-26 | $16.43 | $27.68 | 4,100 | — | — |
| 2012-07-25 | $16.06 | $27.06 | 15,400 | — | — |
| 2012-07-24 | $16.22 | $27.33 | 5,800 | — | — |
| 2012-07-23 | $16.36 | $27.56 | 8,600 | — | — |
| 2012-07-20 | $16.60 | $27.97 | 11,400 | — | — |
| 2012-07-19 | $16.74 | $28.20 | 7,100 | — | — |
| 2012-07-18 | $16.98 | $28.61 | 8,100 | — | — |
| 2012-07-17 | $16.74 | $28.20 | 35,300 | — | — |
| 2012-07-16 | $16.68 | $28.10 | 2,000 | — | — |
| 2012-07-13 | $16.93 | $28.52 | 47,200 | — | — |
| 2012-07-12 | $16.84 | $28.37 | 11,700 | — | — |
| 2012-07-11 | $16.46 | $27.73 | 32,400 | — | — |
| 2012-07-10 | $16.57 | $27.92 | 12,900 | — | — |
| 2012-07-09 | $16.69 | $28.12 | 3,600 | — | — |
| 2012-07-06 | $16.65 | $28.05 | 39,000 | — | — |
| 2012-07-05 | $16.87 | $28.42 | 6,400 | — | — |
| 2012-07-03 | $17.00 | $28.64 | 5,400 | — | — |
| 2012-07-02 | $17.00 | $28.31 | 21,400 | — | — |
| 2012-06-29 | $17.00 | $28.31 | 26,400 | — | — |
| 2012-06-28 | $16.90 | $28.15 | 8,800 | — | — |
| 2012-06-27 | $17.10 | $28.48 | 12,200 | — | — |
| 2012-06-26 | $17.00 | $28.31 | 26,500 | — | — |
| 2012-06-25 | $16.91 | $28.16 | 32,500 | — | — |
| 2012-06-22 | $17.40 | $28.98 | 201,800 | — | — |
| 2012-06-21 | $16.02 | $26.68 | 17,800 | — | — |
| 2012-06-20 | $16.07 | $26.76 | 4,000 | — | — |
| 2012-06-19 | $16.18 | $26.95 | 29,700 | — | — |
| 2012-06-18 | $15.86 | $26.42 | 13,000 | — | — |
| 2012-06-15 | $15.93 | $26.53 | 35,400 | — | — |
| 2012-06-14 | $15.90 | $26.48 | 13,400 | — | — |
| 2012-06-13 | $15.43 | $25.70 | 35,700 | — | — |
| 2012-06-12 | $14.99 | $24.97 | 12,200 | — | — |
| 2012-06-11 | $14.71 | $24.50 | 31,500 | — | — |
| 2012-06-08 | $14.96 | $24.92 | 8,500 | — | — |
| 2012-06-07 | $14.95 | $24.90 | 15,800 | — | — |
| 2012-06-06 | $14.75 | $24.57 | 17,800 | — | — |
| 2012-06-05 | $14.18 | $23.62 | 8,200 | — | — |
| 2012-06-04 | $13.86 | $23.08 | 4,500 | — | — |
| 2012-06-01 | $13.55 | $22.57 | 9,700 | — | — |
| 2012-05-31 | $14.20 | $23.65 | 19,900 | — | — |
| 2012-05-30 | $13.95 | $23.23 | 8,100 | — | — |
| 2012-05-29 | $14.09 | $23.47 | 3,700 | — | — |
| 2012-05-25 | $14.06 | $23.42 | 5,700 | — | — |
| 2012-05-24 | $14.14 | $23.55 | 4,100 | — | — |
| 2012-05-23 | $14.17 | $23.60 | 27,000 | — | — |
| 2012-05-22 | $14.00 | $23.32 | 6,200 | — | — |
| 2012-05-21 | $14.39 | $23.97 | 12,400 | — | — |
| 2012-05-18 | $13.91 | $23.17 | 14,400 | — | — |
| 2012-05-17 | $13.77 | $22.93 | 9,300 | — | — |
| 2012-05-16 | $13.74 | $22.88 | 5,000 | — | — |
| 2012-05-15 | $13.70 | $22.82 | 7,800 | — | — |
| 2012-05-14 | $13.72 | $22.85 | 10,200 | — | — |
| 2012-05-11 | $14.08 | $23.45 | 7,700 | — | — |
| 2012-05-10 | $14.33 | $23.87 | 4,000 | — | — |
| 2012-05-09 | $14.13 | $23.53 | 4,400 | — | — |
| 2012-05-08 | $14.17 | $23.60 | 4,100 | — | — |
| 2012-05-07 | $14.00 | $23.32 | 4,600 | — | — |
| 2012-05-04 | $13.81 | $23.00 | 11,200 | — | — |
| 2012-05-03 | $14.25 | $23.73 | 9,700 | — | — |
| 2012-05-02 | $14.51 | $24.17 | 11,200 | — | — |
| 2012-05-01 | $14.50 | $24.15 | 17,000 | — | — |
| 2012-04-30 | $14.51 | $24.17 | 10,000 | — | — |
| 2012-04-27 | $14.57 | $24.27 | 9,200 | — | — |
| 2012-04-26 | $14.60 | $24.32 | 5,700 | — | — |
| 2012-04-25 | $14.53 | $24.20 | 14,500 | — | — |
| 2012-04-24 | $14.40 | $23.98 | 4,200 | — | — |
| 2012-04-23 | $14.25 | $23.73 | 17,000 | — | — |
| 2012-04-20 | $14.31 | $23.83 | 15,900 | — | — |
| 2012-04-19 | $13.69 | $22.80 | 17,300 | — | — |
| 2012-04-18 | $14.25 | $23.73 | 7,400 | — | — |
| 2012-04-17 | $14.35 | $23.90 | 6,700 | — | — |
| 2012-04-16 | $14.09 | $23.47 | 5,400 | — | — |
| 2012-04-13 | $13.83 | $23.03 | 17,800 | — | — |
| 2012-04-12 | $14.08 | $23.45 | 9,900 | — | — |
| 2012-04-11 | $13.96 | $23.25 | 13,500 | — | — |
| 2012-04-10 | $13.71 | $22.83 | 34,200 | — | — |
| 2012-04-09 | $13.72 | $22.85 | 18,000 | — | — |
| 2012-04-05 | $14.30 | $23.82 | 4,200 | — | — |
| 2012-04-04 | $14.60 | $24.32 | 8,600 | — | — |
| 2012-04-03 | $15.21 | $25.33 | 8,500 | — | — |
| 2012-04-02 | $15.27 | $25.11 | 12,800 | — | — |
| 2012-03-30 | $14.83 | $24.38 | 25,200 | — | — |
| 2012-03-29 | $15.09 | $24.81 | 6,200 | — | — |
| 2012-03-28 | $15.13 | $24.88 | 10,400 | — | — |
| 2012-03-27 | $15.14 | $24.89 | 13,600 | — | — |
| 2012-03-26 | $15.40 | $25.32 | 20,200 | — | — |
| 2012-03-23 | $14.87 | $24.45 | 5,800 | — | — |
| 2012-03-22 | $14.62 | $24.04 | 8,800 | — | — |
| 2012-03-21 | $14.87 | $24.45 | 4,100 | — | — |
| 2012-03-20 | $14.87 | $24.45 | 6,900 | — | — |
| 2012-03-19 | $15.09 | $24.81 | 11,800 | — | — |
| 2012-03-16 | $14.96 | $24.60 | 32,900 | — | — |
| 2012-03-15 | $15.07 | $24.78 | 5,600 | — | — |
| 2012-03-14 | $15.02 | $24.70 | 5,400 | — | — |
| 2012-03-13 | $15.23 | $25.04 | 10,700 | — | — |
| 2012-03-12 | $14.82 | $24.37 | 2,900 | — | — |
| 2012-03-09 | $14.61 | $24.02 | 7,000 | — | — |
| 2012-03-08 | $14.39 | $23.66 | 6,700 | — | — |
| 2012-03-07 | $14.35 | $23.59 | 10,300 | — | — |
| 2012-03-06 | $14.08 | $23.15 | 10,000 | — | — |
| 2012-03-05 | $14.34 | $23.58 | 1,400 | — | — |
| 2012-03-02 | $14.17 | $23.30 | 28,000 | — | — |
| 2012-03-01 | $14.88 | $24.47 | 9,000 | — | — |
| 2012-02-29 | $15.00 | $24.66 | 11,700 | — | — |
| 2012-02-28 | $15.33 | $25.21 | 2,100 | — | — |
| 2012-02-27 | $15.37 | $25.27 | 1,300 | — | — |
| 2012-02-24 | $15.24 | $25.06 | 3,700 | — | — |
| 2012-02-23 | $15.45 | $25.40 | 8,100 | — | — |
| 2012-02-22 | $15.07 | $24.78 | 14,500 | — | — |
| 2012-02-21 | $15.24 | $25.06 | 5,900 | — | — |
| 2012-02-17 | $15.50 | $25.49 | 5,700 | — | — |
| 2012-02-16 | $15.71 | $25.83 | 5,100 | — | — |
| 2012-02-15 | $15.13 | $24.88 | 21,100 | — | — |
| 2012-02-14 | $15.47 | $25.44 | 9,500 | — | — |
| 2012-02-13 | $15.89 | $26.13 | 3,700 | — | — |
| 2012-02-10 | $15.56 | $25.58 | 2,700 | — | — |
| 2012-02-09 | $15.89 | $26.13 | 2,800 | — | — |
| 2012-02-08 | $15.96 | $26.24 | 7,700 | — | — |
| 2012-02-07 | $16.05 | $26.39 | 2,300 | — | — |
| 2012-02-06 | $16.11 | $26.49 | 11,300 | — | — |
| 2012-02-03 | $16.34 | $26.87 | 29,300 | — | — |
| 2012-02-02 | $16.20 | $26.64 | 7,000 | — | — |
| 2012-02-01 | $16.23 | $26.69 | 26,000 | — | — |
| 2012-01-31 | $15.98 | $26.28 | 14,900 | — | — |
| 2012-01-30 | $16.01 | $26.32 | 3,800 | — | — |
| 2012-01-27 | $16.00 | $26.31 | 8,100 | — | — |
| 2012-01-26 | $15.86 | $26.08 | 13,900 | — | — |
| 2012-01-25 | $16.00 | $26.31 | 10,000 | — | — |
| 2012-01-24 | $15.90 | $26.14 | 10,000 | — | — |
| 2012-01-23 | $15.79 | $25.96 | 2,300 | — | — |
| 2012-01-20 | $15.95 | $26.23 | 9,100 | — | — |
| 2012-01-19 | $15.77 | $25.93 | 3,800 | — | — |
| 2012-01-18 | $15.82 | $26.01 | 6,900 | — | — |
| 2012-01-17 | $15.34 | $25.22 | 12,000 | — | — |
| 2012-01-13 | $15.44 | $25.39 | 6,100 | — | — |
| 2012-01-12 | $15.75 | $25.90 | 5,100 | — | — |
| 2012-01-11 | $15.75 | $25.90 | 5,200 | — | — |
| 2012-01-10 | $15.68 | $25.78 | 13,000 | — | — |
| 2012-01-09 | $15.67 | $25.77 | 8,400 | — | — |
| 2012-01-06 | $15.68 | $25.78 | 10,100 | — | — |
| 2012-01-05 | $15.94 | $26.21 | 4,100 | — | — |
| 2012-01-04 | $15.79 | $25.96 | 4,000 | — | — |
| 2012-01-03 | $16.08 | $26.12 | 53,100 | — | — |