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
- 1998-06-19 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 | $18.29 | $18.70 | 494,200 | — | — |
| 2012-12-28 | $17.91 | $18.31 | 361,200 | — | — |
| 2012-12-27 | $17.98 | $18.38 | 955,000 | — | — |
| 2012-12-26 | $17.71 | $18.11 | 443,800 | — | — |
| 2012-12-24 | $18.12 | $18.52 | 393,600 | — | — |
| 2012-12-21 | $18.00 | $18.41 | 631,800 | — | — |
| 2012-12-20 | $17.92 | $18.32 | 727,400 | — | — |
| 2012-12-19 | $17.79 | $18.19 | 695,800 | — | — |
| 2012-12-18 | $17.90 | $18.30 | 1,075,000 | — | — |
| 2012-12-17 | $17.95 | $18.35 | 579,000 | — | — |
| 2012-12-14 | $17.83 | $18.23 | 469,000 | — | — |
| 2012-12-13 | $17.84 | $18.24 | 536,800 | — | — |
| 2012-12-12 | $18.00 | $18.41 | 936,000 | — | — |
| 2012-12-11 | $17.95 | $18.35 | 535,200 | — | — |
| 2012-12-10 | $17.69 | $18.04 | 505,200 | — | — |
| 2012-12-07 | $17.71 | $18.06 | 772,200 | — | — |
| 2012-12-06 | $17.91 | $18.26 | 449,800 | — | — |
| 2012-12-05 | $17.76 | $18.11 | 767,400 | — | — |
| 2012-12-04 | $18.02 | $18.38 | 1,109,200 | — | — |
| 2012-12-03 | $18.05 | $18.41 | 1,698,600 | — | — |
| 2012-11-30 | $17.45 | $17.79 | 1,531,000 | — | — |
| 2012-11-29 | $17.07 | $17.40 | 2,824,000 | — | — |
| 2012-11-28 | $16.68 | $17.01 | 1,560,400 | — | — |
| 2012-11-27 | $16.67 | $17.00 | 734,800 | — | — |
| 2012-11-26 | $16.79 | $17.12 | 417,200 | — | — |
| 2012-11-23 | $16.67 | $17.00 | 665,800 | — | — |
| 2012-11-21 | $17.13 | $17.46 | 504,000 | — | — |
| 2012-11-20 | $16.88 | $17.21 | 584,800 | — | — |
| 2012-11-19 | $16.45 | $16.77 | 949,400 | — | — |
| 2012-11-16 | $16.31 | $16.63 | 617,200 | — | — |
| 2012-11-15 | $16.07 | $16.39 | 543,800 | — | — |
| 2012-11-14 | $16.06 | $16.38 | 636,600 | — | — |
| 2012-11-13 | $16.74 | $17.07 | 660,600 | — | — |
| 2012-11-12 | $16.75 | $17.08 | 371,000 | — | — |
| 2012-11-09 | $16.53 | $16.86 | 1,181,000 | — | — |
| 2012-11-08 | $16.86 | $17.19 | 533,000 | — | — |
| 2012-11-07 | $17.22 | $17.56 | 767,000 | — | — |
| 2012-11-06 | $17.56 | $17.90 | 602,600 | — | — |
| 2012-11-05 | $17.42 | $17.76 | 399,200 | — | — |
| 2012-11-02 | $17.38 | $17.72 | 507,600 | — | — |
| 2012-11-01 | $17.37 | $17.71 | 691,000 | — | — |
| 2012-10-31 | $17.06 | $17.40 | 642,800 | — | — |
| 2012-10-26 | $16.76 | $17.09 | 414,600 | — | — |
| 2012-10-25 | $16.92 | $17.26 | 325,000 | — | — |
| 2012-10-24 | $16.83 | $17.16 | 496,800 | — | — |
| 2012-10-23 | $16.93 | $17.26 | 891,200 | — | — |
| 2012-10-22 | $17.23 | $17.57 | 543,800 | — | — |
| 2012-10-19 | $17.17 | $17.51 | 491,000 | — | — |
| 2012-10-18 | $17.28 | $17.62 | 508,800 | — | — |
| 2012-10-17 | $17.30 | $17.64 | 858,000 | — | — |
| 2012-10-16 | $16.97 | $17.30 | 1,275,600 | — | — |
| 2012-10-15 | $16.53 | $16.86 | 524,800 | — | — |
| 2012-10-12 | $16.04 | $16.36 | 380,000 | — | — |
| 2012-10-11 | $16.17 | $16.48 | 378,200 | — | — |
| 2012-10-10 | $16.07 | $16.38 | 410,400 | — | — |
| 2012-10-09 | $16.25 | $16.57 | 785,600 | — | — |
| 2012-10-08 | $16.33 | $16.65 | 174,000 | — | — |
| 2012-10-05 | $16.46 | $16.78 | 860,800 | — | — |
| 2012-10-04 | $16.41 | $16.73 | 945,000 | — | — |
| 2012-10-03 | $16.42 | $16.74 | 678,000 | — | — |
| 2012-10-02 | $15.98 | $16.29 | 421,800 | — | — |
| 2012-10-01 | $15.87 | $16.18 | 703,400 | — | — |
| 2012-09-28 | $15.84 | $16.15 | 398,200 | — | — |
| 2012-09-27 | $15.93 | $16.24 | 548,400 | — | — |
| 2012-09-26 | $15.39 | $15.69 | 314,400 | — | — |
| 2012-09-25 | $15.46 | $15.76 | 605,800 | — | — |
| 2012-09-24 | $15.55 | $15.86 | 369,200 | — | — |
| 2012-09-21 | $15.52 | $15.82 | 576,800 | — | — |
| 2012-09-20 | $15.52 | $15.83 | 405,600 | — | — |
| 2012-09-19 | $15.64 | $15.94 | 412,600 | — | — |
| 2012-09-18 | $15.76 | $16.07 | 520,400 | — | — |
| 2012-09-17 | $15.80 | $16.11 | 494,800 | — | — |
| 2012-09-14 | $15.87 | $16.18 | 480,000 | — | — |
| 2012-09-13 | $15.69 | $15.99 | 830,000 | — | — |
| 2012-09-12 | $15.41 | $15.71 | 1,020,200 | — | — |
| 2012-09-11 | $15.55 | $15.85 | 391,600 | — | — |
| 2012-09-10 | $15.75 | $16.06 | 332,600 | — | — |
| 2012-09-07 | $15.78 | $16.09 | 584,000 | — | — |
| 2012-09-06 | $15.82 | $16.13 | 881,800 | — | — |
| 2012-09-05 | $15.43 | $15.73 | 616,800 | — | — |
| 2012-09-04 | $15.43 | $15.73 | 795,800 | — | — |
| 2012-08-31 | $15.19 | $15.49 | 739,600 | — | — |
| 2012-08-30 | $15.03 | $15.32 | 1,416,400 | — | — |
| 2012-08-29 | $15.35 | $15.65 | 2,175,600 | — | — |
| 2012-08-28 | $15.92 | $16.23 | 659,600 | — | — |
| 2012-08-27 | $15.89 | $16.20 | 400,800 | — | — |
| 2012-08-24 | $15.97 | $16.28 | 519,400 | — | — |
| 2012-08-23 | $15.80 | $16.11 | 959,400 | — | — |
| 2012-08-22 | $16.00 | $16.31 | 541,200 | — | — |
| 2012-08-21 | $15.92 | $16.23 | 807,800 | — | — |
| 2012-08-20 | $15.93 | $16.24 | 1,035,400 | — | — |
| 2012-08-17 | $16.11 | $16.43 | 470,200 | — | — |
| 2012-08-16 | $16.05 | $16.37 | 663,400 | — | — |
| 2012-08-15 | $15.83 | $16.14 | 720,400 | — | — |
| 2012-08-14 | $15.77 | $16.08 | 1,229,800 | — | — |
| 2012-08-13 | $15.41 | $15.68 | 478,600 | — | — |
| 2012-08-10 | $15.47 | $15.73 | 461,800 | — | — |
| 2012-08-09 | $15.43 | $15.70 | 971,000 | — | — |
| 2012-08-08 | $15.20 | $15.46 | 1,184,400 | — | — |
| 2012-08-07 | $15.12 | $15.38 | 1,386,600 | — | — |
| 2012-08-06 | $14.90 | $15.16 | 900,600 | — | — |
| 2012-08-03 | $14.80 | $15.06 | 2,706,000 | — | — |
| 2012-08-02 | $14.04 | $14.28 | 2,816,800 | — | — |
| 2012-08-01 | $14.17 | $14.41 | 2,145,000 | — | — |
| 2012-07-31 | $14.07 | $14.31 | 725,800 | — | — |
| 2012-07-30 | $14.23 | $14.47 | 362,400 | — | — |
| 2012-07-27 | $14.18 | $14.42 | 959,000 | — | — |
| 2012-07-26 | $13.74 | $13.97 | 976,400 | — | — |
| 2012-07-25 | $13.45 | $13.68 | 827,000 | — | — |
| 2012-07-24 | $13.65 | $13.89 | 380,000 | — | — |
| 2012-07-23 | $13.68 | $13.91 | 893,200 | — | — |
| 2012-07-20 | $13.94 | $14.18 | 554,800 | — | — |
| 2012-07-19 | $14.30 | $14.55 | 774,000 | — | — |
| 2012-07-18 | $14.12 | $14.36 | 762,800 | — | — |
| 2012-07-17 | $13.97 | $14.21 | 786,600 | — | — |
| 2012-07-16 | $13.96 | $14.20 | 935,200 | — | — |
| 2012-07-13 | $14.23 | $14.48 | 667,600 | — | — |
| 2012-07-12 | $13.97 | $14.21 | 1,231,800 | — | — |
| 2012-07-11 | $14.39 | $14.64 | 1,478,000 | — | — |
| 2012-07-10 | $14.04 | $14.28 | 686,000 | — | — |
| 2012-07-09 | $13.91 | $14.14 | 874,200 | — | — |
| 2012-07-06 | $13.85 | $14.09 | 462,200 | — | — |
| 2012-07-05 | $14.02 | $14.26 | 1,016,000 | — | — |
| 2012-07-03 | $13.71 | $13.94 | 547,400 | — | — |
| 2012-07-02 | $13.53 | $13.76 | 953,200 | — | — |
| 2012-06-29 | $13.76 | $14.00 | 1,187,000 | — | — |
| 2012-06-28 | $13.32 | $13.54 | 868,000 | — | — |
| 2012-06-27 | $13.60 | $13.83 | 1,302,800 | — | — |
| 2012-06-26 | $13.29 | $13.51 | 748,000 | — | — |
| 2012-06-25 | $13.35 | $13.58 | 863,200 | — | — |
| 2012-06-22 | $13.56 | $13.79 | 865,200 | — | — |
| 2012-06-21 | $13.47 | $13.70 | 808,200 | — | — |
| 2012-06-20 | $13.84 | $14.07 | 872,000 | — | — |
| 2012-06-19 | $13.81 | $14.04 | 1,873,400 | — | — |
| 2012-06-18 | $13.56 | $13.79 | 1,871,400 | — | — |
| 2012-06-15 | $13.80 | $14.03 | 1,019,200 | — | — |
| 2012-06-14 | $13.61 | $13.84 | 1,378,000 | — | — |
| 2012-06-13 | $13.54 | $13.77 | 2,121,800 | — | — |
| 2012-06-12 | $13.58 | $13.81 | 3,154,400 | — | — |
| 2012-06-11 | $12.44 | $12.65 | 1,492,800 | — | — |
| 2012-06-08 | $12.59 | $12.81 | 1,586,200 | — | — |
| 2012-06-07 | $12.50 | $12.72 | 1,746,800 | — | — |
| 2012-06-06 | $12.30 | $12.51 | 1,585,600 | — | — |
| 2012-06-05 | $12.15 | $12.36 | 2,260,200 | — | — |
| 2012-06-04 | $11.60 | $11.80 | 1,711,800 | — | — |
| 2012-06-01 | $11.45 | $11.65 | 2,839,800 | — | — |
| 2012-05-31 | $11.79 | $11.99 | 2,542,800 | — | — |
| 2012-05-30 | $12.14 | $12.35 | 1,576,600 | — | — |
| 2012-05-29 | $12.56 | $12.77 | 1,145,400 | — | — |
| 2012-05-25 | $12.52 | $12.74 | 1,084,200 | — | — |
| 2012-05-24 | $12.51 | $12.73 | 1,108,800 | — | — |
| 2012-05-23 | $12.61 | $12.83 | 1,074,000 | — | — |
| 2012-05-22 | $12.46 | $12.67 | 2,504,000 | — | — |
| 2012-05-21 | $12.70 | $12.91 | 1,247,600 | — | — |
| 2012-05-18 | $12.40 | $12.61 | 1,934,800 | — | — |
| 2012-05-17 | $12.59 | $12.81 | 2,502,200 | — | — |
| 2012-05-16 | $12.97 | $13.19 | 5,194,800 | — | — |
| 2012-05-15 | $12.26 | $12.47 | 2,127,200 | — | — |
| 2012-05-14 | $12.53 | $12.70 | 1,769,600 | — | — |
| 2012-05-11 | $12.79 | $12.97 | 1,118,400 | — | — |
| 2012-05-10 | $12.81 | $12.99 | 1,918,600 | — | — |
| 2012-05-09 | $12.92 | $13.10 | 1,955,400 | — | — |
| 2012-05-08 | $12.78 | $12.96 | 2,482,800 | — | — |
| 2012-05-07 | $12.96 | $13.14 | 2,134,600 | — | — |
| 2012-05-04 | $13.23 | $13.42 | 2,089,800 | — | — |
| 2012-05-03 | $13.43 | $13.62 | 6,622,400 | — | — |
| 2012-05-02 | $14.41 | $14.61 | 2,361,400 | — | — |
| 2012-05-01 | $13.92 | $14.12 | 2,085,800 | — | — |
| 2012-04-30 | $14.39 | $14.59 | 2,281,800 | — | — |
| 2012-04-27 | $14.13 | $14.33 | 3,048,200 | — | — |
| 2012-04-26 | $13.97 | $14.16 | 1,251,800 | — | — |
| 2012-04-25 | $13.76 | $13.95 | 1,454,000 | — | — |
| 2012-04-24 | $13.48 | $13.67 | 1,627,400 | — | — |
| 2012-04-23 | $13.85 | $14.04 | 2,256,800 | — | — |
| 2012-04-20 | $13.88 | $14.08 | 1,497,600 | — | — |
| 2012-04-19 | $13.47 | $13.66 | 1,185,400 | — | — |
| 2012-04-18 | $13.49 | $13.68 | 675,400 | — | — |
| 2012-04-17 | $13.42 | $13.61 | 838,400 | — | — |
| 2012-04-16 | $13.29 | $13.48 | 861,000 | — | — |
| 2012-04-13 | $13.46 | $13.65 | 1,086,600 | — | — |
| 2012-04-12 | $13.67 | $13.86 | 598,600 | — | — |
| 2012-04-11 | $13.35 | $13.53 | 1,160,800 | — | — |
| 2012-04-10 | $13.28 | $13.47 | 1,744,600 | — | — |
| 2012-04-09 | $13.63 | $13.82 | 1,886,000 | — | — |
| 2012-04-05 | $13.88 | $14.08 | 749,600 | — | — |
| 2012-04-04 | $13.88 | $14.07 | 1,164,400 | — | — |
| 2012-04-03 | $14.11 | $14.31 | 1,322,400 | — | — |
| 2012-04-02 | $13.94 | $14.13 | 1,203,400 | — | — |
| 2012-03-30 | $13.78 | $13.97 | 1,008,400 | — | — |
| 2012-03-29 | $13.53 | $13.72 | 1,762,600 | — | — |
| 2012-03-28 | $13.54 | $13.73 | 1,891,200 | — | — |
| 2012-03-27 | $13.57 | $13.76 | 662,800 | — | — |
| 2012-03-26 | $13.71 | $13.90 | 705,800 | — | — |
| 2012-03-23 | $13.61 | $13.80 | 684,400 | — | — |
| 2012-03-22 | $13.55 | $13.74 | 831,000 | — | — |
| 2012-03-21 | $13.76 | $13.95 | 447,200 | — | — |
| 2012-03-20 | $13.55 | $13.74 | 1,167,200 | — | — |
| 2012-03-19 | $13.67 | $13.86 | 472,200 | — | — |
| 2012-03-16 | $13.76 | $13.96 | 891,400 | — | — |
| 2012-03-15 | $13.66 | $13.85 | 1,018,600 | — | — |
| 2012-03-14 | $13.62 | $13.81 | 1,188,200 | — | — |
| 2012-03-13 | $13.67 | $13.86 | 1,601,200 | — | — |
| 2012-03-12 | $13.65 | $13.84 | 2,202,400 | — | — |
| 2012-03-09 | $13.44 | $13.63 | 1,411,000 | — | — |
| 2012-03-08 | $13.09 | $13.28 | 2,333,400 | — | — |
| 2012-03-07 | $12.82 | $13.00 | 2,471,400 | — | — |
| 2012-03-06 | $12.26 | $12.43 | 2,365,000 | — | — |
| 2012-03-05 | $12.59 | $12.76 | 1,611,000 | — | — |
| 2012-03-02 | $12.90 | $13.08 | 1,934,200 | — | — |
| 2012-03-01 | $12.50 | $12.67 | 1,590,800 | — | — |
| 2012-02-29 | $12.49 | $12.67 | 1,239,200 | — | — |
| 2012-02-28 | $12.47 | $12.65 | 1,596,600 | — | — |
| 2012-02-27 | $12.59 | $12.76 | 2,223,000 | — | — |
| 2012-02-24 | $12.52 | $12.70 | 1,222,000 | — | — |
| 2012-02-23 | $12.49 | $12.67 | 1,313,000 | — | — |
| 2012-02-22 | $12.53 | $12.70 | 718,600 | — | — |
| 2012-02-21 | $12.50 | $12.67 | 1,786,400 | — | — |
| 2012-02-17 | $12.70 | $12.84 | 959,400 | — | — |
| 2012-02-16 | $12.73 | $12.87 | 2,867,000 | — | — |
| 2012-02-15 | $12.49 | $12.62 | 2,276,800 | — | — |
| 2012-02-14 | $12.13 | $12.27 | 1,416,400 | — | — |
| 2012-02-13 | $12.30 | $12.44 | 1,514,000 | — | — |
| 2012-02-10 | $12.12 | $12.26 | 2,136,800 | — | — |
| 2012-02-09 | $12.01 | $12.14 | 5,559,400 | — | — |
| 2012-02-08 | $11.13 | $11.25 | 2,784,200 | — | — |
| 2012-02-07 | $10.59 | $10.70 | 1,645,000 | — | — |
| 2012-02-06 | $10.77 | $10.89 | 2,706,400 | — | — |
| 2012-02-03 | $10.81 | $10.93 | 3,181,200 | — | — |
| 2012-02-02 | $10.99 | $11.11 | 776,600 | — | — |
| 2012-02-01 | $11.10 | $11.22 | 1,376,800 | — | — |
| 2012-01-31 | $10.87 | $10.99 | 1,014,000 | — | — |
| 2012-01-30 | $10.92 | $11.04 | 833,800 | — | — |
| 2012-01-27 | $10.96 | $11.08 | 787,200 | — | — |
| 2012-01-26 | $10.89 | $11.01 | 838,200 | — | — |
| 2012-01-25 | $11.19 | $11.31 | 952,000 | — | — |
| 2012-01-24 | $11.06 | $11.18 | 968,400 | — | — |
| 2012-01-23 | $11.16 | $11.28 | 1,655,800 | — | — |
| 2012-01-20 | $11.10 | $11.22 | 801,400 | — | — |
| 2012-01-19 | $11.13 | $11.25 | 697,200 | — | — |
| 2012-01-18 | $10.91 | $11.03 | 1,216,200 | — | — |
| 2012-01-17 | $10.67 | $10.79 | 1,532,400 | — | — |
| 2012-01-13 | $10.59 | $10.70 | 2,439,600 | — | — |
| 2012-01-12 | $10.56 | $10.68 | 1,701,600 | — | — |
| 2012-01-11 | $10.45 | $10.56 | 1,617,800 | — | — |
| 2012-01-10 | $10.32 | $10.43 | 1,901,400 | — | — |
| 2012-01-09 | $9.72 | $9.83 | 1,207,200 | — | — |
| 2012-01-06 | $9.55 | $9.65 | 1,131,200 | — | — |
| 2012-01-05 | $9.78 | $9.88 | 922,000 | — | — |
| 2012-01-04 | $9.88 | $9.99 | 837,600 | — | — |
| 2012-01-03 | $9.82 | $9.92 | 1,245,200 | — | — |