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
- 2008-10-08 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 | $18.25 | $18.25 | 44,000 | — | — |
| 2012-12-28 | $17.76 | $17.76 | 39,500 | — | — |
| 2012-12-27 | $18.05 | $18.05 | 16,100 | — | — |
| 2012-12-26 | $18.15 | $18.15 | 9,100 | — | — |
| 2012-12-24 | $18.16 | $18.16 | 8,800 | — | — |
| 2012-12-21 | $18.23 | $18.23 | 35,000 | — | — |
| 2012-12-20 | $18.26 | $18.26 | 32,600 | — | — |
| 2012-12-19 | $18.29 | $18.29 | 13,400 | — | — |
| 2012-12-18 | $18.30 | $18.30 | 12,500 | — | — |
| 2012-12-17 | $18.28 | $18.28 | 9,900 | — | — |
| 2012-12-14 | $18.05 | $18.05 | 6,100 | — | — |
| 2012-12-13 | $18.14 | $18.14 | 13,000 | — | — |
| 2012-12-12 | $18.12 | $18.12 | 5,700 | — | — |
| 2012-12-11 | $18.29 | $18.29 | 9,800 | — | — |
| 2012-12-10 | $18.14 | $18.14 | 10,100 | — | — |
| 2012-12-07 | $18.18 | $18.18 | 9,200 | — | — |
| 2012-12-06 | $18.30 | $18.30 | 4,100 | — | — |
| 2012-12-05 | $18.23 | $18.23 | 22,100 | — | — |
| 2012-12-04 | $18.25 | $18.25 | 18,100 | — | — |
| 2012-12-03 | $18.28 | $18.28 | 9,200 | — | — |
| 2012-11-30 | $18.27 | $18.27 | 4,300 | — | — |
| 2012-11-29 | $18.32 | $18.32 | 4,400 | — | — |
| 2012-11-28 | $18.49 | $18.49 | 4,500 | — | — |
| 2012-11-27 | $18.37 | $18.37 | 3,800 | — | — |
| 2012-11-26 | $18.60 | $18.60 | 5,500 | — | — |
| 2012-11-23 | $18.39 | $18.39 | 3,300 | — | — |
| 2012-11-21 | $18.32 | $18.32 | 2,200 | — | — |
| 2012-11-20 | $18.26 | $18.26 | 2,800 | — | — |
| 2012-11-19 | $18.56 | $18.56 | 11,900 | — | — |
| 2012-11-16 | $17.44 | $17.44 | 16,700 | — | — |
| 2012-11-15 | $17.39 | $17.39 | 5,300 | — | — |
| 2012-11-14 | $17.28 | $17.28 | 12,400 | — | — |
| 2012-11-13 | $17.57 | $17.57 | 2,000 | — | — |
| 2012-11-12 | $17.39 | $17.39 | 2,400 | — | — |
| 2012-11-09 | $17.41 | $17.41 | 15,600 | — | — |
| 2012-11-08 | $16.84 | $16.84 | 18,300 | — | — |
| 2012-11-07 | $17.06 | $17.06 | 19,100 | — | — |
| 2012-11-06 | $18.19 | $18.19 | 21,200 | — | — |
| 2012-11-05 | $17.95 | $17.95 | 6,200 | — | — |
| 2012-11-02 | $18.09 | $18.09 | 19,100 | — | — |
| 2012-11-01 | $18.97 | $18.97 | 56,600 | — | — |
| 2012-10-31 | $18.91 | $18.91 | 22,600 | — | — |
| 2012-10-26 | $18.55 | $18.55 | 16,200 | — | — |
| 2012-10-25 | $18.87 | $18.87 | 1,600 | — | — |
| 2012-10-24 | $18.19 | $18.19 | 1,700 | — | — |
| 2012-10-23 | $18.51 | $18.51 | 2,900 | — | — |
| 2012-10-22 | $18.76 | $18.76 | 3,900 | — | — |
| 2012-10-19 | $18.48 | $18.48 | 22,700 | — | — |
| 2012-10-18 | $18.64 | $18.64 | 1,700 | — | — |
| 2012-10-17 | $18.61 | $18.61 | 1,700 | — | — |
| 2012-10-16 | $18.68 | $18.68 | 13,200 | — | — |
| 2012-10-15 | $18.46 | $18.46 | 3,400 | — | — |
| 2012-10-12 | $18.21 | $18.21 | 15,400 | — | — |
| 2012-10-11 | $18.55 | $18.55 | 5,200 | — | — |
| 2012-10-10 | $18.57 | $18.57 | 10,300 | — | — |
| 2012-10-09 | $18.13 | $18.13 | 7,800 | — | — |
| 2012-10-08 | $19.15 | $19.15 | 27,500 | — | — |
| 2012-10-05 | $18.99 | $18.99 | 24,900 | — | — |
| 2012-10-04 | $18.92 | $18.92 | 26,400 | — | — |
| 2012-10-03 | $18.19 | $18.19 | 6,300 | — | — |
| 2012-10-02 | $18.26 | $18.26 | 29,400 | — | — |
| 2012-10-01 | $18.30 | $18.30 | 7,000 | — | — |
| 2012-09-28 | $17.99 | $17.99 | 14,600 | — | — |
| 2012-09-27 | $18.27 | $18.27 | 5,700 | — | — |
| 2012-09-26 | $18.15 | $18.15 | 17,600 | — | — |
| 2012-09-25 | $18.28 | $18.28 | 8,500 | — | — |
| 2012-09-24 | $18.17 | $18.17 | 6,300 | — | — |
| 2012-09-21 | $18.12 | $18.12 | 44,000 | — | — |
| 2012-09-20 | $17.77 | $17.77 | 8,000 | — | — |
| 2012-09-19 | $18.02 | $18.02 | 9,900 | — | — |
| 2012-09-18 | $17.52 | $17.52 | 9,200 | — | — |
| 2012-09-17 | $17.37 | $17.37 | 9,000 | — | — |
| 2012-09-14 | $17.31 | $17.31 | 17,300 | — | — |
| 2012-09-13 | $17.40 | $17.40 | 14,700 | — | — |
| 2012-09-12 | $17.44 | $17.44 | 9,100 | — | — |
| 2012-09-11 | $17.14 | $17.14 | 2,600 | — | — |
| 2012-09-10 | $17.01 | $17.01 | 120,600 | — | — |
| 2012-09-07 | $17.34 | $17.34 | 6,700 | — | — |
| 2012-09-06 | $17.33 | $17.33 | 14,600 | — | — |
| 2012-09-05 | $16.72 | $16.72 | 13,600 | — | — |
| 2012-09-04 | $16.98 | $16.98 | 7,200 | — | — |
| 2012-08-31 | $17.00 | $17.00 | 5,500 | — | — |
| 2012-08-30 | $16.83 | $16.83 | 4,400 | — | — |
| 2012-08-29 | $17.00 | $17.00 | 2,400 | — | — |
| 2012-08-28 | $16.99 | $16.99 | 26,700 | — | — |
| 2012-08-27 | $16.98 | $16.98 | 2,700 | — | — |
| 2012-08-24 | $17.09 | $17.09 | 2,300 | — | — |
| 2012-08-23 | $16.93 | $16.93 | 7,000 | — | — |
| 2012-08-22 | $16.90 | $16.90 | 4,200 | — | — |
| 2012-08-21 | $16.92 | $16.92 | 3,900 | — | — |
| 2012-08-20 | $17.12 | $17.12 | 18,900 | — | — |
| 2012-08-17 | $17.17 | $17.17 | 17,600 | — | — |
| 2012-08-16 | $17.12 | $17.12 | 8,100 | — | — |
| 2012-08-15 | $17.27 | $17.27 | 5,900 | — | — |
| 2012-08-14 | $16.94 | $16.94 | 34,700 | — | — |
| 2012-08-13 | $17.16 | $17.16 | 9,400 | — | — |
| 2012-08-10 | $16.70 | $16.70 | 4,400 | — | — |
| 2012-08-09 | $17.11 | $17.11 | 2,100 | — | — |
| 2012-08-08 | $17.11 | $17.11 | 5,700 | — | — |
| 2012-08-07 | $17.14 | $17.14 | 11,600 | — | — |
| 2012-08-06 | $17.07 | $17.07 | 5,900 | — | — |
| 2012-08-03 | $16.92 | $16.92 | 12,900 | — | — |
| 2012-08-02 | $16.36 | $16.36 | 12,500 | — | — |
| 2012-08-01 | $16.30 | $16.30 | 17,900 | — | — |
| 2012-07-31 | $16.82 | $16.82 | 11,900 | — | — |
| 2012-07-30 | $16.82 | $16.82 | 9,000 | — | — |
| 2012-07-27 | $17.01 | $17.01 | 17,400 | — | — |
| 2012-07-26 | $16.69 | $16.69 | 8,100 | — | — |
| 2012-07-25 | $16.30 | $16.30 | 5,700 | — | — |
| 2012-07-24 | $16.21 | $16.21 | 13,100 | — | — |
| 2012-07-23 | $16.51 | $16.51 | 17,300 | — | — |
| 2012-07-20 | $16.86 | $16.86 | 9,200 | — | — |
| 2012-07-19 | $17.17 | $17.17 | 2,600 | — | — |
| 2012-07-18 | $17.34 | $17.34 | 6,300 | — | — |
| 2012-07-17 | $17.15 | $17.15 | 18,300 | — | — |
| 2012-07-16 | $17.31 | $17.31 | 6,800 | — | — |
| 2012-07-13 | $17.39 | $17.39 | 19,700 | — | — |
| 2012-07-12 | $17.24 | $17.24 | 18,800 | — | — |
| 2012-07-11 | $17.24 | $17.24 | 11,800 | — | — |
| 2012-07-10 | $17.25 | $17.25 | 12,300 | — | — |
| 2012-07-09 | $17.22 | $17.22 | 4,700 | — | — |
| 2012-07-06 | $17.08 | $17.08 | 12,400 | — | — |
| 2012-07-05 | $17.16 | $17.16 | 13,700 | — | — |
| 2012-07-03 | $17.35 | $17.35 | 11,000 | — | — |
| 2012-07-02 | $17.39 | $17.39 | 28,500 | — | — |
| 2012-06-29 | $17.13 | $17.13 | 25,500 | — | — |
| 2012-06-28 | $16.78 | $16.78 | 15,900 | — | — |
| 2012-06-27 | $16.91 | $16.91 | 32,100 | — | — |
| 2012-06-26 | $16.19 | $16.19 | 59,700 | — | — |
| 2012-06-25 | $16.15 | $16.15 | 23,600 | — | — |
| 2012-06-22 | $16.89 | $16.89 | 894,000 | — | — |
| 2012-06-21 | $16.86 | $16.86 | 40,400 | — | — |
| 2012-06-20 | $17.07 | $17.07 | 37,900 | — | — |
| 2012-06-19 | $16.99 | $16.99 | 16,300 | — | — |
| 2012-06-18 | $16.75 | $16.75 | 19,800 | — | — |
| 2012-06-15 | $16.70 | $16.70 | 18,200 | — | — |
| 2012-06-14 | $16.75 | $16.75 | 18,300 | — | — |
| 2012-06-13 | $16.75 | $16.75 | 6,600 | — | — |
| 2012-06-12 | $16.54 | $16.54 | 9,700 | — | — |
| 2012-06-11 | $16.63 | $16.63 | 14,000 | — | — |
| 2012-06-08 | $16.69 | $16.69 | 15,700 | — | — |
| 2012-06-07 | $16.64 | $16.64 | 7,400 | — | — |
| 2012-06-06 | $16.62 | $16.62 | 43,100 | — | — |
| 2012-06-05 | $16.99 | $16.99 | 12,100 | — | — |
| 2012-06-04 | $16.81 | $16.81 | 19,100 | — | — |
| 2012-06-01 | $16.75 | $16.75 | 1,100 | — | — |
| 2012-05-31 | $16.75 | $16.75 | 18,200 | — | — |
| 2012-05-30 | $16.79 | $16.79 | 9,900 | — | — |
| 2012-05-29 | $16.88 | $16.88 | 5,700 | — | — |
| 2012-05-25 | $16.69 | $16.69 | 4,900 | — | — |
| 2012-05-24 | $16.76 | $16.76 | 8,500 | — | — |
| 2012-05-23 | $17.00 | $17.00 | 8,600 | — | — |
| 2012-05-22 | $16.97 | $16.97 | 6,700 | — | — |
| 2012-05-21 | $16.93 | $16.93 | 5,600 | — | — |
| 2012-05-18 | $17.03 | $17.03 | 7,400 | — | — |
| 2012-05-17 | $16.54 | $16.54 | 9,200 | — | — |
| 2012-05-16 | $16.71 | $16.71 | 11,000 | — | — |
| 2012-05-15 | $16.74 | $16.74 | 5,200 | — | — |
| 2012-05-14 | $16.57 | $16.57 | 12,000 | — | — |
| 2012-05-11 | $17.25 | $17.25 | 11,500 | — | — |
| 2012-05-10 | $17.25 | $17.25 | 8,800 | — | — |
| 2012-05-09 | $17.13 | $17.13 | 4,300 | — | — |
| 2012-05-08 | $17.29 | $17.29 | 4,300 | — | — |
| 2012-05-07 | $17.39 | $17.39 | 1,500 | — | — |
| 2012-05-04 | $17.40 | $17.40 | 1,500 | — | — |
| 2012-05-03 | $17.33 | $17.33 | 4,400 | — | — |
| 2012-05-02 | $17.40 | $17.40 | 6,600 | — | — |
| 2012-05-01 | $17.40 | $17.40 | 3,900 | — | — |
| 2012-04-30 | $17.36 | $17.36 | 700 | — | — |
| 2012-04-27 | $17.38 | $17.38 | 19,000 | — | — |
| 2012-04-26 | $17.40 | $17.40 | 9,600 | — | — |
| 2012-04-25 | $17.40 | $17.40 | 4,800 | — | — |
| 2012-04-24 | $17.40 | $17.40 | 6,700 | — | — |
| 2012-04-23 | $17.24 | $17.24 | 3,400 | — | — |
| 2012-04-20 | $17.24 | $17.24 | 4,100 | — | — |
| 2012-04-19 | $16.90 | $16.90 | 12,100 | — | — |
| 2012-04-18 | $17.02 | $17.02 | 2,800 | — | — |
| 2012-04-17 | $16.65 | $16.65 | 10,500 | — | — |
| 2012-04-16 | $17.24 | $17.24 | 1,600 | — | — |
| 2012-04-13 | $17.14 | $17.14 | 3,100 | — | — |
| 2012-04-12 | $17.16 | $17.16 | 9,700 | — | — |
| 2012-04-11 | $17.15 | $17.15 | 2,700 | — | — |
| 2012-04-10 | $16.92 | $16.92 | 4,000 | — | — |
| 2012-04-09 | $16.46 | $16.46 | 12,000 | — | — |
| 2012-04-05 | $17.27 | $17.27 | 1,600 | — | — |
| 2012-04-04 | $17.24 | $17.24 | 10,200 | — | — |
| 2012-04-03 | $17.39 | $17.39 | 3,700 | — | — |
| 2012-04-02 | $17.48 | $17.48 | 5,100 | — | — |
| 2012-03-30 | $17.44 | $17.44 | 5,900 | — | — |
| 2012-03-29 | $17.32 | $17.32 | 5,200 | — | — |
| 2012-03-28 | $17.40 | $17.40 | 1,400 | — | — |
| 2012-03-27 | $17.16 | $17.16 | 11,400 | — | — |
| 2012-03-26 | $17.00 | $17.00 | 16,700 | — | — |
| 2012-03-23 | $16.68 | $16.68 | 4,800 | — | — |
| 2012-03-22 | $16.89 | $16.89 | 200 | — | — |
| 2012-03-21 | $16.88 | $16.88 | 6,200 | — | — |
| 2012-03-20 | $16.86 | $16.86 | 3,700 | — | — |
| 2012-03-19 | $16.95 | $16.95 | 2,600 | — | — |
| 2012-03-16 | $16.68 | $16.68 | 2,200 | — | — |
| 2012-03-15 | $16.50 | $16.50 | 700 | — | — |
| 2012-03-14 | $16.49 | $16.49 | 1,600 | — | — |
| 2012-03-13 | $16.52 | $16.52 | 1,000 | — | — |
| 2012-03-12 | $16.55 | $16.55 | 1,800 | — | — |
| 2012-03-09 | $16.35 | $16.35 | 3,100 | — | — |
| 2012-03-08 | $16.42 | $16.42 | 8,800 | — | — |
| 2012-03-07 | $16.45 | $16.45 | 10,500 | — | — |
| 2012-03-06 | $16.08 | $16.08 | 400 | — | — |
| 2012-03-05 | $16.25 | $16.25 | 600 | — | — |
| 2012-03-02 | $16.28 | $16.28 | 2,100 | — | — |
| 2012-03-01 | $16.25 | $16.25 | 700 | — | — |
| 2012-02-29 | $16.47 | $16.47 | 1,400 | — | — |
| 2012-02-28 | $16.26 | $16.26 | 500 | — | — |
| 2012-02-27 | $16.48 | $16.48 | 3,400 | — | — |
| 2012-02-24 | $16.42 | $16.42 | 400 | — | — |
| 2012-02-23 | $16.47 | $16.47 | 3,300 | — | — |
| 2012-02-22 | $16.38 | $16.38 | 1,100 | — | — |
| 2012-02-21 | $16.31 | $16.31 | 10,900 | — | — |
| 2012-02-17 | $16.49 | $16.49 | 14,700 | — | — |
| 2012-02-16 | $15.91 | $15.91 | 2,500 | — | — |
| 2012-02-15 | $15.98 | $15.98 | 6,500 | — | — |
| 2012-02-14 | $16.00 | $16.00 | 11,400 | — | — |
| 2012-02-13 | $15.91 | $15.91 | 2,000 | — | — |
| 2012-02-10 | $15.91 | $15.91 | 1,300 | — | — |
| 2012-02-09 | $15.88 | $15.88 | 900 | — | — |
| 2012-02-08 | $15.91 | $15.91 | 9,700 | — | — |
| 2012-02-07 | $15.73 | $15.73 | 1,800 | — | — |
| 2012-02-06 | $15.88 | $15.88 | 500 | — | — |
| 2012-02-03 | $15.97 | $15.97 | 5,800 | — | — |
| 2012-02-02 | $15.97 | $15.97 | 6,600 | — | — |
| 2012-02-01 | $15.97 | $15.97 | 5,300 | — | — |
| 2012-01-31 | $15.96 | $15.96 | 400 | — | — |
| 2012-01-30 | $15.95 | $15.95 | 1,000 | — | — |
| 2012-01-27 | $15.99 | $15.99 | 5,800 | — | — |
| 2012-01-26 | $15.73 | $15.73 | 3,700 | — | — |
| 2012-01-25 | $15.56 | $15.56 | 400 | — | — |
| 2012-01-24 | $15.62 | $15.62 | 2,900 | — | — |
| 2012-01-23 | $15.56 | $15.56 | 200 | — | — |
| 2012-01-20 | $15.48 | $15.48 | 800 | — | — |
| 2012-01-19 | $15.65 | $15.65 | 0 | — | — |
| 2012-01-18 | $15.65 | $15.65 | 0 | — | — |
| 2012-01-17 | $15.65 | $15.65 | 400 | — | — |
| 2012-01-13 | $15.63 | $15.63 | 1,800 | — | — |
| 2012-01-12 | $15.48 | $15.48 | 3,000 | — | — |
| 2012-01-11 | $15.60 | $15.60 | 700 | — | — |
| 2012-01-10 | $15.57 | $15.57 | 1,700 | — | — |
| 2012-01-09 | $15.59 | $15.59 | 1,100 | — | — |
| 2012-01-06 | $15.55 | $15.55 | 16,500 | — | — |
| 2012-01-05 | $15.65 | $15.65 | 100 | — | — |
| 2012-01-04 | $15.64 | $15.64 | 2,400 | — | — |
| 2012-01-03 | $15.69 | $15.69 | 5,300 | — | — |