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
- 1999-06-11 to 2026-09-03
- 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 | $14.40 | $17.21 | 60,717 | — | — |
| 2012-12-28 | $14.52 | $17.35 | 38,742 | — | — |
| 2012-12-27 | $14.88 | $17.78 | 18,892 | — | — |
| 2012-12-26 | $15.24 | $18.21 | 17,008 | — | — |
| 2012-12-24 | $14.88 | $17.78 | 15,550 | — | — |
| 2012-12-21 | $14.76 | $17.64 | 63,750 | — | — |
| 2012-12-20 | $15.36 | $18.36 | 49,967 | — | — |
| 2012-12-19 | $15.48 | $18.50 | 26,750 | — | — |
| 2012-12-18 | $16.20 | $19.36 | 43,317 | — | — |
| 2012-12-17 | $16.08 | $19.22 | 25,408 | — | — |
| 2012-12-14 | $15.24 | $18.21 | 24,925 | — | — |
| 2012-12-13 | $14.64 | $17.50 | 26,792 | — | — |
| 2012-12-12 | $14.28 | $17.07 | 16,108 | — | — |
| 2012-12-11 | $14.28 | $17.07 | 25,108 | — | — |
| 2012-12-10 | $14.16 | $16.92 | 24,983 | — | — |
| 2012-12-07 | $14.64 | $17.50 | 9,142 | — | — |
| 2012-12-06 | $14.88 | $17.78 | 89,175 | — | — |
| 2012-12-05 | $14.64 | $17.50 | 12,800 | — | — |
| 2012-12-04 | $14.76 | $17.64 | 5,992 | — | — |
| 2012-12-03 | $15.00 | $17.93 | 53,600 | — | — |
| 2012-11-30 | $16.44 | $19.65 | 11,650 | — | — |
| 2012-11-29 | $16.80 | $20.08 | 18,767 | — | — |
| 2012-11-28 | $16.20 | $19.36 | 79,808 | — | — |
| 2012-11-27 | $15.12 | $18.07 | 52,375 | — | — |
| 2012-11-26 | $15.72 | $18.79 | 13,492 | — | — |
| 2012-11-23 | $15.24 | $18.21 | 6,467 | — | — |
| 2012-11-21 | $15.24 | $18.21 | 40,008 | — | — |
| 2012-11-20 | $15.48 | $18.50 | 9,417 | — | — |
| 2012-11-19 | $15.72 | $18.79 | 49,000 | — | — |
| 2012-11-16 | $15.36 | $18.36 | 45,375 | — | — |
| 2012-11-15 | $14.52 | $17.35 | 68,500 | — | — |
| 2012-11-14 | $15.60 | $18.64 | 14,283 | — | — |
| 2012-11-13 | $16.20 | $19.36 | 7,858 | — | — |
| 2012-11-12 | $16.44 | $19.65 | 21,167 | — | — |
| 2012-11-09 | $17.40 | $20.80 | 24,417 | — | — |
| 2012-11-08 | $17.76 | $21.23 | 47,108 | — | — |
| 2012-11-07 | $15.12 | $18.07 | 35,267 | — | — |
| 2012-11-06 | $15.72 | $18.79 | 19,775 | — | — |
| 2012-11-05 | $15.60 | $18.64 | 15,408 | — | — |
| 2012-11-02 | $17.04 | $20.36 | 36,800 | — | — |
| 2012-11-01 | $16.44 | $19.65 | 28,592 | — | — |
| 2012-10-31 | $16.92 | $20.22 | 9,058 | — | — |
| 2012-10-26 | $16.68 | $19.93 | 8,925 | — | — |
| 2012-10-25 | $17.40 | $20.80 | 15,533 | — | — |
| 2012-10-24 | $17.16 | $20.51 | 10,033 | — | — |
| 2012-10-23 | $17.28 | $20.65 | 10,975 | — | — |
| 2012-10-22 | $17.28 | $20.65 | 13,800 | — | — |
| 2012-10-19 | $17.04 | $20.36 | 25,458 | — | — |
| 2012-10-18 | $16.56 | $19.79 | 20,125 | — | — |
| 2012-10-17 | $17.04 | $20.36 | 12,650 | — | — |
| 2012-10-16 | $17.04 | $20.36 | 11,492 | — | — |
| 2012-10-15 | $17.88 | $21.37 | 16,008 | — | — |
| 2012-10-12 | $17.40 | $20.80 | 8,350 | — | — |
| 2012-10-11 | $17.40 | $20.80 | 27,508 | — | — |
| 2012-10-10 | $16.80 | $20.08 | 34,325 | — | — |
| 2012-10-09 | $16.80 | $20.08 | 80,442 | — | — |
| 2012-10-08 | $17.04 | $20.36 | 89,333 | — | — |
| 2012-10-05 | $19.44 | $23.23 | 53,792 | — | — |
| 2012-10-04 | $21.24 | $25.38 | 17,500 | — | — |
| 2012-10-03 | $21.00 | $25.10 | 16,617 | — | — |
| 2012-10-02 | $21.84 | $26.10 | 34,967 | — | — |
| 2012-10-01 | $22.20 | $26.53 | 26,200 | — | — |
| 2012-09-28 | $23.04 | $27.54 | 21,325 | — | — |
| 2012-09-27 | $23.04 | $27.54 | 21,167 | — | — |
| 2012-09-26 | $22.92 | $27.39 | 20,825 | — | — |
| 2012-09-25 | $22.80 | $27.25 | 35,217 | — | — |
| 2012-09-24 | $23.88 | $28.54 | 41,417 | — | — |
| 2012-09-21 | $24.00 | $28.68 | 51,683 | — | — |
| 2012-09-20 | $23.52 | $28.11 | 229,275 | — | — |
| 2012-09-19 | $22.20 | $26.53 | 55,467 | — | — |
| 2012-09-18 | $22.20 | $26.53 | 37,217 | — | — |
| 2012-09-17 | $22.08 | $26.39 | 31,867 | — | — |
| 2012-09-14 | $22.92 | $27.39 | 36,083 | — | — |
| 2012-09-13 | $23.16 | $27.68 | 45,583 | — | — |
| 2012-09-12 | $22.92 | $27.39 | 36,792 | — | — |
| 2012-09-11 | $21.96 | $26.24 | 16,550 | — | — |
| 2012-09-10 | $21.36 | $25.53 | 10,075 | — | — |
| 2012-09-07 | $21.48 | $25.67 | 24,850 | — | — |
| 2012-09-06 | $22.80 | $27.25 | 34,217 | — | — |
| 2012-09-05 | $21.48 | $25.67 | 28,450 | — | — |
| 2012-09-04 | $21.60 | $25.81 | 21,250 | — | — |
| 2012-08-31 | $20.52 | $24.52 | 14,842 | — | — |
| 2012-08-30 | $21.60 | $25.81 | 19,167 | — | — |
| 2012-08-29 | $20.16 | $24.09 | 15,058 | — | — |
| 2012-08-28 | $20.64 | $24.67 | 25,667 | — | — |
| 2012-08-27 | $20.76 | $24.81 | 26,058 | — | — |
| 2012-08-24 | $21.36 | $25.53 | 14,383 | — | — |
| 2012-08-23 | $21.36 | $25.53 | 11,867 | — | — |
| 2012-08-22 | $21.72 | $25.96 | 21,750 | — | — |
| 2012-08-21 | $22.32 | $26.68 | 19,258 | — | — |
| 2012-08-20 | $22.92 | $27.39 | 22,592 | — | — |
| 2012-08-17 | $24.12 | $28.83 | 10,275 | — | — |
| 2012-08-16 | $24.36 | $29.11 | 21,125 | — | — |
| 2012-08-15 | $25.32 | $30.26 | 14,542 | — | — |
| 2012-08-14 | $25.92 | $30.98 | 13,475 | — | — |
| 2012-08-13 | $24.84 | $29.69 | 11,908 | — | — |
| 2012-08-10 | $24.84 | $29.69 | 16,308 | — | — |
| 2012-08-09 | $25.32 | $30.26 | 8,667 | — | — |
| 2012-08-08 | $24.48 | $29.26 | 8,575 | — | — |
| 2012-08-07 | $25.44 | $30.40 | 22,208 | — | — |
| 2012-08-06 | $25.56 | $30.55 | 29,525 | — | — |
| 2012-08-03 | $22.80 | $27.25 | 20,050 | — | — |
| 2012-08-02 | $22.56 | $26.96 | 39,633 | — | — |
| 2012-08-01 | $22.56 | $26.96 | 41,800 | — | — |
| 2012-07-31 | $23.52 | $28.11 | 34,292 | — | — |
| 2012-07-30 | $25.20 | $30.12 | 30,617 | — | — |
| 2012-07-27 | $24.48 | $29.26 | 38,950 | — | — |
| 2012-07-26 | $23.88 | $28.54 | 23,750 | — | — |
| 2012-07-25 | $24.36 | $29.11 | 31,058 | — | — |
| 2012-07-24 | $24.48 | $29.26 | 48,500 | — | — |
| 2012-07-23 | $25.08 | $29.97 | 40,900 | — | — |
| 2012-07-20 | $26.52 | $31.69 | 53,525 | — | — |
| 2012-07-19 | $26.64 | $31.84 | 11,942 | — | — |
| 2012-07-18 | $27.24 | $32.56 | 18,075 | — | — |
| 2012-07-17 | $26.64 | $31.84 | 41,450 | — | — |
| 2012-07-16 | $27.12 | $32.41 | 25,433 | — | — |
| 2012-07-13 | $26.88 | $32.12 | 22,250 | — | — |
| 2012-07-12 | $26.76 | $31.98 | 38,983 | — | — |
| 2012-07-11 | $27.24 | $32.56 | 19,950 | — | — |
| 2012-07-10 | $27.12 | $32.41 | 47,442 | — | — |
| 2012-07-09 | $28.56 | $34.13 | 30,558 | — | — |
| 2012-07-06 | $28.20 | $33.70 | 29,117 | — | — |
| 2012-07-05 | $28.68 | $34.28 | 26,000 | — | — |
| 2012-07-03 | $29.40 | $35.14 | 40,408 | — | — |
| 2012-07-02 | $29.28 | $34.99 | 32,717 | — | — |
| 2012-06-29 | $27.60 | $32.99 | 124,083 | — | — |
| 2012-06-28 | $27.96 | $33.42 | 24,608 | — | — |
| 2012-06-27 | $28.20 | $33.70 | 15,333 | — | — |
| 2012-06-26 | $27.72 | $33.13 | 20,833 | — | — |
| 2012-06-25 | $27.96 | $33.42 | 31,567 | — | — |
| 2012-06-22 | $28.80 | $34.42 | 251,000 | — | — |
| 2012-06-21 | $29.76 | $35.57 | 30,167 | — | — |
| 2012-06-20 | $30.24 | $36.14 | 31,033 | — | — |
| 2012-06-19 | $30.12 | $36.00 | 34,575 | — | — |
| 2012-06-18 | $31.20 | $37.29 | 34,300 | — | — |
| 2012-06-15 | $30.36 | $36.28 | 46,592 | — | — |
| 2012-06-14 | $31.32 | $37.43 | 11,950 | — | — |
| 2012-06-13 | $30.60 | $36.57 | 15,142 | — | — |
| 2012-06-12 | $30.84 | $36.86 | 21,092 | — | — |
| 2012-06-11 | $30.84 | $36.86 | 33,008 | — | — |
| 2012-06-08 | $30.12 | $36.00 | 22,792 | — | — |
| 2012-06-07 | $30.84 | $36.86 | 32,358 | — | — |
| 2012-06-06 | $30.96 | $37.00 | 35,925 | — | — |
| 2012-06-05 | $29.76 | $35.57 | 44,017 | — | — |
| 2012-06-04 | $28.08 | $33.56 | 61,433 | — | — |
| 2012-06-01 | $28.44 | $33.99 | 35,892 | — | — |
| 2012-05-31 | $28.32 | $33.85 | 23,075 | — | — |
| 2012-05-30 | $27.84 | $33.27 | 21,192 | — | — |
| 2012-05-29 | $28.44 | $33.99 | 29,917 | — | — |
| 2012-05-25 | $28.44 | $33.99 | 51,000 | — | — |
| 2012-05-24 | $28.32 | $33.85 | 38,058 | — | — |
| 2012-05-23 | $28.56 | $34.13 | 34,000 | — | — |
| 2012-05-22 | $28.08 | $33.56 | 21,500 | — | — |
| 2012-05-21 | $29.28 | $34.99 | 34,475 | — | — |
| 2012-05-18 | $27.96 | $33.42 | 47,883 | — | — |
| 2012-05-17 | $28.56 | $34.13 | 37,742 | — | — |
| 2012-05-16 | $29.52 | $35.28 | 27,500 | — | — |
| 2012-05-15 | $29.88 | $35.71 | 37,375 | — | — |
| 2012-05-14 | $30.84 | $36.86 | 38,308 | — | — |
| 2012-05-11 | $31.80 | $38.00 | 92,283 | — | — |
| 2012-05-10 | $34.08 | $40.73 | 32,167 | — | — |
| 2012-05-09 | $36.00 | $43.02 | 46,508 | — | — |
| 2012-05-08 | $35.04 | $41.88 | 63,808 | — | — |
| 2012-05-07 | $35.52 | $42.45 | 106,317 | — | — |
| 2012-05-04 | $35.64 | $42.59 | 225,225 | — | — |
| 2012-05-03 | $36.36 | $43.45 | 96,825 | — | — |
| 2012-05-02 | $37.20 | $44.46 | 296,525 | — | — |
| 2012-05-01 | $33.12 | $39.58 | 313,783 | — | — |
| 2012-04-30 | $31.08 | $37.14 | 34,133 | — | — |
| 2012-04-27 | $31.32 | $37.43 | 64,808 | — | — |
| 2012-04-26 | $30.00 | $35.85 | 36,250 | — | — |
| 2012-04-25 | $28.92 | $34.56 | 30,217 | — | — |
| 2012-04-24 | $28.56 | $34.13 | 38,517 | — | — |
| 2012-04-23 | $29.64 | $35.42 | 47,917 | — | — |
| 2012-04-20 | $29.76 | $35.57 | 110,117 | — | — |
| 2012-04-19 | $30.60 | $36.57 | 28,117 | — | — |
| 2012-04-18 | $31.20 | $37.29 | 65,083 | — | — |
| 2012-04-17 | $31.92 | $38.15 | 100,175 | — | — |
| 2012-04-16 | $33.12 | $39.58 | 347,517 | — | — |
| 2012-04-13 | $31.08 | $37.14 | 35,450 | — | — |
| 2012-04-12 | $31.92 | $38.15 | 71,833 | — | — |
| 2012-04-11 | $30.36 | $36.28 | 75,708 | — | — |
| 2012-04-10 | $28.92 | $34.56 | 248,925 | — | — |
| 2012-04-09 | $27.24 | $32.56 | 68,658 | — | — |
| 2012-04-05 | $25.80 | $30.83 | 28,917 | — | — |
| 2012-04-04 | $25.92 | $30.98 | 83,358 | — | — |
| 2012-04-03 | $26.88 | $32.12 | 40,992 | — | — |
| 2012-04-02 | $27.24 | $32.56 | 48,183 | — | — |
| 2012-03-30 | $27.24 | $32.56 | 28,842 | — | — |
| 2012-03-29 | $27.48 | $32.84 | 40,858 | — | — |
| 2012-03-28 | $27.84 | $33.27 | 76,683 | — | — |
| 2012-03-27 | $27.60 | $32.99 | 29,675 | — | — |
| 2012-03-26 | $27.84 | $33.27 | 46,425 | — | — |
| 2012-03-23 | $27.24 | $32.56 | 48,792 | — | — |
| 2012-03-22 | $27.96 | $33.42 | 105,242 | — | — |
| 2012-03-21 | $28.80 | $34.42 | 10,308 | — | — |
| 2012-03-20 | $28.44 | $33.99 | 39,067 | — | — |
| 2012-03-19 | $29.28 | $34.99 | 39,933 | — | — |
| 2012-03-16 | $29.52 | $35.28 | 70,892 | — | — |
| 2012-03-15 | $28.44 | $33.99 | 25,508 | — | — |
| 2012-03-14 | $28.20 | $33.70 | 32,392 | — | — |
| 2012-03-13 | $29.16 | $34.85 | 37,642 | — | — |
| 2012-03-12 | $29.16 | $34.85 | 33,217 | — | — |
| 2012-03-09 | $29.04 | $34.71 | 57,008 | — | — |
| 2012-03-08 | $28.08 | $33.56 | 47,317 | — | — |
| 2012-03-07 | $27.72 | $33.13 | 37,300 | — | — |
| 2012-03-06 | $28.08 | $33.56 | 72,117 | — | — |
| 2012-03-05 | $28.20 | $33.70 | 57,792 | — | — |
| 2012-03-02 | $30.12 | $36.00 | 107,133 | — | — |
| 2012-03-01 | $28.80 | $34.42 | 55,058 | — | — |
| 2012-02-29 | $29.04 | $34.71 | 77,367 | — | — |
| 2012-02-28 | $30.60 | $36.57 | 28,900 | — | — |
| 2012-02-27 | $31.08 | $37.14 | 33,083 | — | — |
| 2012-02-24 | $31.32 | $37.43 | 179,208 | — | — |
| 2012-02-23 | $29.16 | $34.85 | 35,092 | — | — |
| 2012-02-22 | $28.80 | $34.42 | 37,558 | — | — |
| 2012-02-21 | $28.80 | $34.42 | 94,058 | — | — |
| 2012-02-17 | $30.24 | $36.14 | 338,192 | — | — |
| 2012-02-16 | $27.48 | $32.84 | 102,600 | — | — |
| 2012-02-15 | $26.28 | $31.41 | 27,592 | — | — |
| 2012-02-14 | $26.88 | $32.12 | 54,375 | — | — |
| 2012-02-13 | $26.28 | $31.41 | 40,700 | — | — |
| 2012-02-10 | $25.20 | $30.12 | 21,117 | — | — |
| 2012-02-09 | $25.80 | $30.83 | 28,308 | — | — |
| 2012-02-08 | $26.64 | $31.84 | 33,125 | — | — |
| 2012-02-07 | $26.04 | $31.12 | 31,508 | — | — |
| 2012-02-06 | $25.68 | $30.69 | 37,233 | — | — |
| 2012-02-03 | $25.20 | $30.12 | 109,667 | — | — |
| 2012-02-02 | $25.32 | $30.26 | 91,408 | — | — |
| 2012-02-01 | $25.08 | $29.97 | 65,217 | — | — |
| 2012-01-31 | $24.12 | $28.83 | 57,275 | — | — |
| 2012-01-30 | $24.36 | $29.11 | 16,092 | — | — |
| 2012-01-27 | $25.08 | $29.97 | 36,258 | — | — |
| 2012-01-26 | $24.96 | $29.83 | 24,708 | — | — |
| 2012-01-25 | $24.84 | $29.69 | 34,233 | — | — |
| 2012-01-24 | $24.24 | $28.97 | 24,308 | — | — |
| 2012-01-23 | $23.88 | $28.54 | 25,400 | — | — |
| 2012-01-20 | $24.48 | $29.26 | 18,783 | — | — |
| 2012-01-19 | $24.24 | $28.97 | 23,608 | — | — |
| 2012-01-18 | $24.24 | $28.97 | 20,800 | — | — |
| 2012-01-17 | $23.64 | $28.25 | 42,092 | — | — |
| 2012-01-13 | $23.64 | $28.25 | 97,875 | — | — |
| 2012-01-12 | $23.28 | $27.82 | 326,108 | — | — |
| 2012-01-11 | $21.24 | $25.38 | 17,958 | — | — |
| 2012-01-10 | $20.76 | $24.81 | 59,442 | — | — |
| 2012-01-09 | $20.52 | $24.52 | 16,358 | — | — |
| 2012-01-06 | $19.80 | $23.66 | 18,642 | — | — |
| 2012-01-05 | $20.28 | $24.24 | 13,867 | — | — |
| 2012-01-04 | $20.40 | $24.38 | 21,042 | — | — |
| 2012-01-03 | $21.48 | $25.67 | 121,758 | — | — |