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
- 1980-03-17 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 | $18.33 | $22.20 | 425,781 | — | — |
| 2012-12-28 | $17.80 | $21.56 | 307,373 | — | — |
| 2012-12-27 | $18.17 | $22.01 | 334,717 | — | — |
| 2012-12-26 | $18.19 | $22.03 | 544,922 | — | — |
| 2012-12-24 | $18.18 | $22.02 | 223,389 | — | — |
| 2012-12-21 | $17.94 | $21.72 | 1,116,699 | — | — |
| 2012-12-20 | $17.99 | $21.79 | 677,490 | — | — |
| 2012-12-19 | $17.81 | $21.57 | 905,518 | — | — |
| 2012-12-18 | $17.40 | $21.07 | 516,113 | — | — |
| 2012-12-17 | $16.92 | $20.49 | 284,180 | — | — |
| 2012-12-14 | $16.71 | $20.23 | 461,670 | — | — |
| 2012-12-13 | $16.71 | $20.23 | 445,801 | — | — |
| 2012-12-12 | $17.66 | $20.30 | 425,537 | — | — |
| 2012-12-11 | $17.83 | $20.49 | 397,217 | — | — |
| 2012-12-10 | $17.40 | $20.00 | 376,221 | — | — |
| 2012-12-07 | $17.41 | $20.01 | 266,846 | — | — |
| 2012-12-06 | $17.38 | $19.97 | 462,891 | — | — |
| 2012-12-05 | $16.99 | $19.52 | 458,008 | — | — |
| 2012-12-04 | $17.35 | $19.94 | 299,316 | — | — |
| 2012-12-03 | $17.09 | $19.64 | 364,990 | — | — |
| 2012-11-30 | $16.87 | $19.39 | 484,619 | — | — |
| 2012-11-29 | $17.18 | $19.75 | 279,785 | — | — |
| 2012-11-28 | $16.88 | $19.40 | 341,064 | — | — |
| 2012-11-27 | $16.73 | $19.23 | 799,561 | — | — |
| 2012-11-26 | $16.54 | $19.00 | 215,088 | — | — |
| 2012-11-23 | $16.31 | $18.75 | 126,221 | — | — |
| 2012-11-21 | $16.14 | $18.55 | 129,883 | — | — |
| 2012-11-20 | $16.12 | $18.53 | 149,902 | — | — |
| 2012-11-19 | $15.97 | $18.36 | 296,875 | — | — |
| 2012-11-16 | $15.54 | $17.86 | 298,584 | — | — |
| 2012-11-15 | $15.57 | $17.90 | 419,922 | — | — |
| 2012-11-14 | $15.82 | $18.18 | 358,398 | — | — |
| 2012-11-13 | $15.98 | $18.37 | 155,029 | — | — |
| 2012-11-12 | $16.14 | $18.55 | 159,424 | — | — |
| 2012-11-09 | $16.15 | $18.56 | 343,018 | — | — |
| 2012-11-08 | $15.68 | $18.02 | 299,561 | — | — |
| 2012-11-07 | $15.97 | $18.36 | 547,607 | — | — |
| 2012-11-06 | $16.27 | $18.70 | 223,633 | — | — |
| 2012-11-05 | $16.02 | $18.41 | 174,072 | — | — |
| 2012-11-02 | $15.89 | $18.26 | 445,801 | — | — |
| 2012-11-01 | $16.56 | $19.03 | 562,500 | — | — |
| 2012-10-31 | $15.82 | $18.18 | 254,395 | — | — |
| 2012-10-26 | $15.54 | $17.86 | 174,805 | — | — |
| 2012-10-25 | $15.61 | $17.94 | 228,271 | — | — |
| 2012-10-24 | $15.60 | $17.93 | 150,879 | — | — |
| 2012-10-23 | $15.63 | $17.96 | 260,010 | — | — |
| 2012-10-22 | $15.73 | $18.08 | 221,924 | — | — |
| 2012-10-19 | $15.89 | $18.26 | 423,096 | — | — |
| 2012-10-18 | $16.27 | $18.70 | 564,941 | — | — |
| 2012-10-17 | $15.81 | $18.17 | 190,674 | — | — |
| 2012-10-16 | $15.81 | $18.17 | 197,510 | — | — |
| 2012-10-15 | $15.80 | $18.16 | 214,355 | — | — |
| 2012-10-12 | $15.70 | $18.04 | 148,682 | — | — |
| 2012-10-11 | $15.68 | $18.02 | 191,650 | — | — |
| 2012-10-10 | $15.65 | $17.99 | 244,141 | — | — |
| 2012-10-09 | $15.48 | $17.79 | 256,836 | — | — |
| 2012-10-08 | $15.65 | $17.98 | 201,416 | — | — |
| 2012-10-05 | $15.81 | $18.17 | 291,992 | — | — |
| 2012-10-04 | $15.80 | $18.16 | 241,943 | — | — |
| 2012-10-03 | $15.62 | $17.95 | 448,975 | — | — |
| 2012-10-02 | $15.82 | $18.18 | 377,686 | — | — |
| 2012-10-01 | $15.83 | $18.19 | 616,455 | — | — |
| 2012-09-28 | $15.85 | $18.21 | 432,617 | — | — |
| 2012-09-27 | $15.83 | $18.19 | 423,828 | — | — |
| 2012-09-26 | $15.68 | $18.02 | 533,691 | — | — |
| 2012-09-25 | $15.74 | $18.09 | 817,139 | — | — |
| 2012-09-24 | $15.77 | $18.12 | 451,660 | — | — |
| 2012-09-21 | $15.72 | $18.06 | 681,641 | — | — |
| 2012-09-20 | $15.67 | $18.01 | 298,584 | — | — |
| 2012-09-19 | $15.67 | $18.01 | 433,350 | — | — |
| 2012-09-18 | $15.52 | $17.84 | 380,371 | — | — |
| 2012-09-17 | $15.48 | $17.79 | 364,746 | — | — |
| 2012-09-14 | $15.49 | $17.80 | 671,875 | — | — |
| 2012-09-13 | $15.31 | $17.60 | 482,178 | — | — |
| 2012-09-12 | $15.01 | $17.25 | 343,750 | — | — |
| 2012-09-11 | $14.86 | $17.08 | 437,012 | — | — |
| 2012-09-10 | $14.61 | $16.80 | 315,918 | — | — |
| 2012-09-07 | $14.65 | $16.84 | 212,158 | — | — |
| 2012-09-06 | $14.62 | $16.80 | 491,211 | — | — |
| 2012-09-05 | $14.36 | $16.50 | 512,939 | — | — |
| 2012-09-04 | $14.34 | $16.48 | 504,395 | — | — |
| 2012-08-31 | $14.27 | $16.40 | 439,209 | — | — |
| 2012-08-30 | $14.29 | $16.42 | 202,148 | — | — |
| 2012-08-29 | $14.41 | $16.56 | 408,936 | — | — |
| 2012-08-28 | $14.38 | $16.53 | 421,875 | — | — |
| 2012-08-27 | $14.35 | $16.49 | 353,760 | — | — |
| 2012-08-24 | $14.53 | $16.70 | 764,893 | — | — |
| 2012-08-23 | $15.52 | $17.84 | 2,301,270 | — | — |
| 2012-08-22 | $14.25 | $16.38 | 666,504 | — | — |
| 2012-08-21 | $14.58 | $16.76 | 434,814 | — | — |
| 2012-08-20 | $14.61 | $16.80 | 223,633 | — | — |
| 2012-08-17 | $14.70 | $16.90 | 456,299 | — | — |
| 2012-08-16 | $14.43 | $16.59 | 786,865 | — | — |
| 2012-08-15 | $14.17 | $16.29 | 707,764 | — | — |
| 2012-08-14 | $14.25 | $16.37 | 672,363 | — | — |
| 2012-08-13 | $14.32 | $16.45 | 540,527 | — | — |
| 2012-08-10 | $14.40 | $16.55 | 520,752 | — | — |
| 2012-08-09 | $14.75 | $16.96 | 513,672 | — | — |
| 2012-08-08 | $14.58 | $16.75 | 480,469 | — | — |
| 2012-08-07 | $15.13 | $17.39 | 656,006 | — | — |
| 2012-08-06 | $14.83 | $17.05 | 491,699 | — | — |
| 2012-08-03 | $14.93 | $17.16 | 457,764 | — | — |
| 2012-08-02 | $14.25 | $16.38 | 512,451 | — | — |
| 2012-08-01 | $14.01 | $16.10 | 992,432 | — | — |
| 2012-07-31 | $14.62 | $16.80 | 373,047 | — | — |
| 2012-07-30 | $14.97 | $17.20 | 185,547 | — | — |
| 2012-07-27 | $15.08 | $17.33 | 273,193 | — | — |
| 2012-07-26 | $14.68 | $16.87 | 177,246 | — | — |
| 2012-07-25 | $14.68 | $16.87 | 277,832 | — | — |
| 2012-07-24 | $14.70 | $16.90 | 585,449 | — | — |
| 2012-07-23 | $15.31 | $17.60 | 257,568 | — | — |
| 2012-07-20 | $15.70 | $18.04 | 238,525 | — | — |
| 2012-07-19 | $15.95 | $18.34 | 166,504 | — | — |
| 2012-07-18 | $15.97 | $18.36 | 378,418 | — | — |
| 2012-07-17 | $16.09 | $18.49 | 258,301 | — | — |
| 2012-07-16 | $16.08 | $18.48 | 161,377 | — | — |
| 2012-07-13 | $16.39 | $18.84 | 296,875 | — | — |
| 2012-07-12 | $15.96 | $18.34 | 350,586 | — | — |
| 2012-07-11 | $15.87 | $18.24 | 372,803 | — | — |
| 2012-07-10 | $16.49 | $18.95 | 379,639 | — | — |
| 2012-07-09 | $16.43 | $18.89 | 503,906 | — | — |
| 2012-07-06 | $16.55 | $19.02 | 274,658 | — | — |
| 2012-07-05 | $16.61 | $19.09 | 224,121 | — | — |
| 2012-07-03 | $16.60 | $19.05 | 220,947 | — | — |
| 2012-07-02 | $16.16 | $18.55 | 541,748 | — | — |
| 2012-06-29 | $16.19 | $18.58 | 541,504 | — | — |
| 2012-06-28 | $15.70 | $18.02 | 290,771 | — | — |
| 2012-06-27 | $15.93 | $18.28 | 326,904 | — | — |
| 2012-06-26 | $15.95 | $18.31 | 554,443 | — | — |
| 2012-06-25 | $15.90 | $18.25 | 324,463 | — | — |
| 2012-06-22 | $16.08 | $18.45 | 1,119,141 | — | — |
| 2012-06-21 | $15.99 | $18.35 | 1,741,455 | — | — |
| 2012-06-20 | $16.51 | $18.95 | 274,170 | — | — |
| 2012-06-19 | $16.44 | $18.86 | 495,605 | — | — |
| 2012-06-18 | $15.83 | $18.16 | 627,441 | — | — |
| 2012-06-15 | $15.80 | $18.13 | 740,967 | — | — |
| 2012-06-14 | $16.18 | $18.57 | 247,070 | — | — |
| 2012-06-13 | $16.07 | $18.44 | 291,748 | — | — |
| 2012-06-12 | $16.45 | $18.88 | 418,945 | — | — |
| 2012-06-11 | $16.08 | $18.45 | 676,758 | — | — |
| 2012-06-08 | $16.58 | $19.02 | 284,668 | — | — |
| 2012-06-07 | $16.38 | $18.80 | 396,729 | — | — |
| 2012-06-06 | $16.39 | $18.81 | 438,721 | — | — |
| 2012-06-05 | $16.07 | $18.44 | 356,689 | — | — |
| 2012-06-04 | $16.13 | $18.51 | 447,998 | — | — |
| 2012-06-01 | $16.25 | $18.65 | 677,979 | — | — |
| 2012-05-31 | $17.06 | $19.58 | 555,176 | — | — |
| 2012-05-30 | $17.00 | $19.51 | 766,602 | — | — |
| 2012-05-29 | $17.28 | $19.83 | 596,680 | — | — |
| 2012-05-25 | $17.12 | $19.65 | 502,441 | — | — |
| 2012-05-24 | $17.12 | $19.65 | 882,568 | — | — |
| 2012-05-23 | $17.14 | $19.67 | 1,535,645 | — | — |
| 2012-05-22 | $15.75 | $18.07 | 823,242 | — | — |
| 2012-05-21 | $15.46 | $17.74 | 650,879 | — | — |
| 2012-05-18 | $15.14 | $17.37 | 971,436 | — | — |
| 2012-05-17 | $15.60 | $17.90 | 649,902 | — | — |
| 2012-05-16 | $15.83 | $18.17 | 825,195 | — | — |
| 2012-05-15 | $15.90 | $18.25 | 500,488 | — | — |
| 2012-05-14 | $15.81 | $18.14 | 322,266 | — | — |
| 2012-05-11 | $16.01 | $18.37 | 292,969 | — | — |
| 2012-05-10 | $16.03 | $18.39 | 227,539 | — | — |
| 2012-05-09 | $16.13 | $18.51 | 422,363 | — | — |
| 2012-05-08 | $16.15 | $18.54 | 739,014 | — | — |
| 2012-05-07 | $16.14 | $18.52 | 451,660 | — | — |
| 2012-05-04 | $15.98 | $18.34 | 587,891 | — | — |
| 2012-05-03 | $16.22 | $18.62 | 483,643 | — | — |
| 2012-05-02 | $16.34 | $18.75 | 695,801 | — | — |
| 2012-05-01 | $16.23 | $18.63 | 602,051 | — | — |
| 2012-04-30 | $16.52 | $18.95 | 358,887 | — | — |
| 2012-04-27 | $16.76 | $19.24 | 426,025 | — | — |
| 2012-04-26 | $16.59 | $19.04 | 444,336 | — | — |
| 2012-04-25 | $16.74 | $19.22 | 733,887 | — | — |
| 2012-04-24 | $16.65 | $19.11 | 651,550 | — | — |
| 2012-04-23 | $16.49 | $18.93 | 528,870 | — | — |
| 2012-04-20 | $16.95 | $19.45 | 1,182,556 | — | — |
| 2012-04-19 | $16.44 | $18.86 | 463,867 | — | — |
| 2012-04-18 | $16.93 | $19.43 | 632,629 | — | — |
| 2012-04-17 | $17.02 | $19.53 | 875,244 | — | — |
| 2012-04-16 | $16.34 | $18.75 | 536,804 | — | — |
| 2012-04-13 | $16.33 | $18.73 | 484,009 | — | — |
| 2012-04-12 | $16.57 | $19.02 | 749,207 | — | — |
| 2012-04-11 | $16.37 | $18.78 | 533,447 | — | — |
| 2012-04-10 | $16.18 | $18.57 | 1,014,709 | — | — |
| 2012-04-09 | $16.35 | $18.76 | 856,628 | — | — |
| 2012-04-05 | $16.31 | $18.72 | 676,575 | — | — |
| 2012-04-04 | $16.39 | $18.81 | 923,462 | — | — |
| 2012-04-03 | $16.62 | $19.07 | 601,807 | — | — |
| 2012-04-02 | $16.73 | $19.20 | 1,159,363 | — | — |
| 2012-03-30 | $16.91 | $19.40 | 526,733 | — | — |
| 2012-03-29 | $17.07 | $19.59 | 318,298 | — | — |
| 2012-03-28 | $17.10 | $19.63 | 589,905 | — | — |
| 2012-03-27 | $17.36 | $19.93 | 461,426 | — | — |
| 2012-03-26 | $17.61 | $20.21 | 758,362 | — | — |
| 2012-03-23 | $17.10 | $19.63 | 507,202 | — | — |
| 2012-03-22 | $17.09 | $19.61 | 486,450 | — | — |
| 2012-03-21 | $17.29 | $19.84 | 354,004 | — | — |
| 2012-03-20 | $17.25 | $19.80 | 298,462 | — | — |
| 2012-03-19 | $17.71 | $20.33 | 275,574 | — | — |
| 2012-03-16 | $17.51 | $20.10 | 534,973 | — | — |
| 2012-03-15 | $17.60 | $20.20 | 702,209 | — | — |
| 2012-03-14 | $18.12 | $20.79 | 413,513 | — | — |
| 2012-03-13 | $18.01 | $20.67 | 390,320 | — | — |
| 2012-03-12 | $17.57 | $20.16 | 643,005 | — | — |
| 2012-03-09 | $17.49 | $20.07 | 879,211 | — | — |
| 2012-03-08 | $17.49 | $20.08 | 368,652 | — | — |
| 2012-03-07 | $17.33 | $19.89 | 437,012 | — | — |
| 2012-03-06 | $17.23 | $19.77 | 673,218 | — | — |
| 2012-03-05 | $17.61 | $20.21 | 758,362 | — | — |
| 2012-03-02 | $17.87 | $20.51 | 787,354 | — | — |
| 2012-03-01 | $18.07 | $20.74 | 558,472 | — | — |
| 2012-02-29 | $17.92 | $20.56 | 513,611 | — | — |
| 2012-02-28 | $18.15 | $20.83 | 331,726 | — | — |
| 2012-02-27 | $18.27 | $20.96 | 495,911 | — | — |
| 2012-02-24 | $18.68 | $21.43 | 564,575 | — | — |
| 2012-02-23 | $18.35 | $21.06 | 1,573,181 | — | — |
| 2012-02-22 | $19.10 | $21.92 | 505,676 | — | — |
| 2012-02-21 | $19.20 | $22.03 | 270,691 | — | — |
| 2012-02-17 | $19.31 | $22.16 | 249,023 | — | — |
| 2012-02-16 | $19.33 | $22.19 | 321,960 | — | — |
| 2012-02-15 | $19.15 | $21.97 | 546,570 | — | — |
| 2012-02-14 | $19.24 | $22.08 | 320,129 | — | — |
| 2012-02-13 | $19.29 | $22.13 | 318,604 | — | — |
| 2012-02-10 | $19.00 | $21.80 | 302,429 | — | — |
| 2012-02-09 | $19.18 | $22.01 | 292,358 | — | — |
| 2012-02-08 | $19.28 | $22.13 | 310,669 | — | — |
| 2012-02-07 | $19.20 | $22.03 | 583,801 | — | — |
| 2012-02-06 | $18.99 | $21.79 | 439,148 | — | — |
| 2012-02-03 | $19.51 | $22.39 | 518,494 | — | — |
| 2012-02-02 | $18.92 | $21.71 | 775,146 | — | — |
| 2012-02-01 | $19.03 | $21.83 | 832,520 | — | — |
| 2012-01-31 | $18.22 | $20.91 | 702,820 | — | — |
| 2012-01-30 | $17.95 | $20.60 | 565,186 | — | — |
| 2012-01-27 | $18.02 | $20.68 | 523,682 | — | — |
| 2012-01-26 | $17.95 | $20.60 | 409,241 | — | — |
| 2012-01-25 | $17.87 | $20.51 | 556,946 | — | — |
| 2012-01-24 | $17.95 | $20.60 | 667,419 | — | — |
| 2012-01-23 | $18.42 | $21.13 | 357,971 | — | — |
| 2012-01-20 | $18.70 | $21.46 | 700,378 | — | — |
| 2012-01-19 | $18.23 | $20.92 | 543,518 | — | — |
| 2012-01-18 | $17.81 | $20.44 | 550,842 | — | — |
| 2012-01-17 | $17.91 | $20.55 | 486,450 | — | — |
| 2012-01-13 | $17.95 | $20.60 | 624,695 | — | — |
| 2012-01-12 | $18.49 | $21.22 | 224,304 | — | — |
| 2012-01-11 | $18.51 | $21.24 | 298,767 | — | — |
| 2012-01-10 | $18.49 | $21.22 | 443,420 | — | — |
| 2012-01-09 | $18.33 | $21.04 | 471,191 | — | — |
| 2012-01-06 | $18.34 | $21.05 | 776,978 | — | — |
| 2012-01-05 | $18.50 | $21.23 | 612,488 | — | — |
| 2012-01-04 | $18.56 | $21.30 | 699,768 | — | — |
| 2012-01-03 | $18.96 | $21.75 | 785,522 | — | — |