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
- 1996-03-13 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 | $16.80 | $16.80 | 386,600 | — | — |
| 2012-12-28 | $16.42 | $16.43 | 314,200 | — | — |
| 2012-12-27 | $16.49 | $16.49 | 331,200 | — | — |
| 2012-12-26 | $16.50 | $16.50 | 310,600 | — | — |
| 2012-12-24 | $16.54 | $16.54 | 218,600 | — | — |
| 2012-12-21 | $16.65 | $16.65 | 862,400 | — | — |
| 2012-12-20 | $16.33 | $16.34 | 666,000 | — | — |
| 2012-12-19 | $16.25 | $16.25 | 502,400 | — | — |
| 2012-12-18 | $16.11 | $16.11 | 386,600 | — | — |
| 2012-12-17 | $15.94 | $15.94 | 428,600 | — | — |
| 2012-12-14 | $15.85 | $15.85 | 328,600 | — | — |
| 2012-12-13 | $15.85 | $15.85 | 384,400 | — | — |
| 2012-12-12 | $15.90 | $15.90 | 266,000 | — | — |
| 2012-12-11 | $16.12 | $16.12 | 495,000 | — | — |
| 2012-12-10 | $16.10 | $16.10 | 543,200 | — | — |
| 2012-12-07 | $15.86 | $15.86 | 348,200 | — | — |
| 2012-12-06 | $15.82 | $15.82 | 305,000 | — | — |
| 2012-12-05 | $16.01 | $16.01 | 391,400 | — | — |
| 2012-12-04 | $15.95 | $15.95 | 421,400 | — | — |
| 2012-12-03 | $15.94 | $15.94 | 422,600 | — | — |
| 2012-11-30 | $16.18 | $16.19 | 482,000 | — | — |
| 2012-11-29 | $16.32 | $16.32 | 573,600 | — | — |
| 2012-11-28 | $16.17 | $16.18 | 424,600 | — | — |
| 2012-11-27 | $16.27 | $16.27 | 1,003,200 | — | — |
| 2012-11-26 | $15.98 | $15.98 | 634,800 | — | — |
| 2012-11-23 | $15.80 | $15.80 | 154,600 | — | — |
| 2012-11-21 | $15.57 | $15.57 | 196,600 | — | — |
| 2012-11-20 | $15.51 | $15.51 | 224,600 | — | — |
| 2012-11-19 | $15.54 | $15.54 | 560,200 | — | — |
| 2012-11-16 | $15.31 | $15.31 | 619,000 | — | — |
| 2012-11-15 | $15.22 | $15.22 | 483,000 | — | — |
| 2012-11-14 | $15.10 | $15.10 | 617,400 | — | — |
| 2012-11-13 | $15.20 | $15.20 | 353,000 | — | — |
| 2012-11-12 | $15.22 | $15.22 | 755,000 | — | — |
| 2012-11-09 | $15.01 | $15.01 | 707,800 | — | — |
| 2012-11-08 | $15.15 | $15.15 | 453,800 | — | — |
| 2012-11-07 | $15.41 | $15.41 | 1,433,000 | — | — |
| 2012-11-06 | $15.48 | $15.48 | 759,400 | — | — |
| 2012-11-05 | $15.47 | $15.47 | 400,000 | — | — |
| 2012-11-02 | $15.47 | $15.47 | 583,000 | — | — |
| 2012-11-01 | $15.49 | $15.49 | 872,800 | — | — |
| 2012-10-31 | $15.51 | $15.51 | 623,400 | — | — |
| 2012-10-26 | $15.50 | $15.50 | 988,600 | — | — |
| 2012-10-25 | $15.50 | $15.50 | 706,800 | — | — |
| 2012-10-24 | $15.51 | $15.51 | 590,000 | — | — |
| 2012-10-23 | $15.65 | $15.65 | 1,251,400 | — | — |
| 2012-10-22 | $15.27 | $15.27 | 417,200 | — | — |
| 2012-10-19 | $15.63 | $15.63 | 963,400 | — | — |
| 2012-10-18 | $15.72 | $15.72 | 504,400 | — | — |
| 2012-10-17 | $15.48 | $15.48 | 304,600 | — | — |
| 2012-10-16 | $15.31 | $15.31 | 661,400 | — | — |
| 2012-10-15 | $15.30 | $15.30 | 440,600 | — | — |
| 2012-10-12 | $15.14 | $15.14 | 858,400 | — | — |
| 2012-10-11 | $14.54 | $14.54 | 523,600 | — | — |
| 2012-10-10 | $14.48 | $14.47 | 657,400 | — | — |
| 2012-10-09 | $14.27 | $14.27 | 766,800 | — | — |
| 2012-10-08 | $14.37 | $14.37 | 474,600 | — | — |
| 2012-10-05 | $14.42 | $14.42 | 773,200 | — | — |
| 2012-10-04 | $14.51 | $14.51 | 1,080,600 | — | — |
| 2012-10-03 | $14.60 | $14.60 | 694,200 | — | — |
| 2012-10-02 | $14.68 | $14.68 | 454,000 | — | — |
| 2012-10-01 | $14.87 | $14.87 | 589,000 | — | — |
| 2012-09-28 | $14.84 | $14.84 | 441,200 | — | — |
| 2012-09-27 | $15.09 | $15.09 | 390,600 | — | — |
| 2012-09-26 | $15.14 | $15.14 | 441,600 | — | — |
| 2012-09-25 | $15.17 | $15.17 | 426,200 | — | — |
| 2012-09-24 | $15.45 | $15.45 | 383,400 | — | — |
| 2012-09-21 | $15.25 | $15.25 | 1,186,800 | — | — |
| 2012-09-20 | $15.27 | $15.27 | 600,200 | — | — |
| 2012-09-19 | $15.39 | $15.39 | 658,000 | — | — |
| 2012-09-18 | $15.18 | $15.18 | 730,200 | — | — |
| 2012-09-17 | $15.19 | $15.19 | 440,800 | — | — |
| 2012-09-14 | $15.40 | $15.40 | 879,600 | — | — |
| 2012-09-13 | $15.58 | $15.58 | 429,800 | — | — |
| 2012-09-12 | $15.57 | $15.57 | 253,800 | — | — |
| 2012-09-11 | $15.47 | $15.47 | 389,800 | — | — |
| 2012-09-10 | $15.19 | $15.19 | 251,400 | — | — |
| 2012-09-07 | $15.11 | $15.11 | 242,800 | — | — |
| 2012-09-06 | $15.06 | $15.06 | 560,200 | — | — |
| 2012-09-05 | $14.71 | $14.71 | 507,600 | — | — |
| 2012-09-04 | $15.19 | $15.19 | 352,600 | — | — |
| 2012-08-31 | $15.05 | $15.05 | 220,400 | — | — |
| 2012-08-30 | $15.01 | $15.01 | 189,200 | — | — |
| 2012-08-29 | $15.16 | $15.15 | 314,600 | — | — |
| 2012-08-28 | $15.13 | $15.13 | 358,600 | — | — |
| 2012-08-27 | $15.01 | $15.01 | 319,000 | — | — |
| 2012-08-24 | $15.20 | $15.20 | 507,800 | — | — |
| 2012-08-23 | $15.31 | $15.31 | 607,400 | — | — |
| 2012-08-22 | $15.63 | $15.63 | 770,800 | — | — |
| 2012-08-21 | $15.87 | $15.87 | 669,400 | — | — |
| 2012-08-20 | $16.16 | $16.15 | 531,400 | — | — |
| 2012-08-17 | $16.34 | $16.35 | 528,200 | — | — |
| 2012-08-16 | $16.05 | $16.05 | 462,800 | — | — |
| 2012-08-15 | $15.99 | $15.99 | 195,800 | — | — |
| 2012-08-14 | $15.68 | $15.68 | 494,200 | — | — |
| 2012-08-13 | $15.50 | $15.50 | 204,800 | — | — |
| 2012-08-10 | $15.46 | $15.46 | 280,600 | — | — |
| 2012-08-09 | $15.39 | $15.39 | 459,400 | — | — |
| 2012-08-08 | $15.79 | $15.79 | 598,200 | — | — |
| 2012-08-07 | $15.64 | $15.64 | 388,600 | — | — |
| 2012-08-06 | $15.68 | $15.68 | 471,800 | — | — |
| 2012-08-03 | $15.47 | $15.47 | 560,000 | — | — |
| 2012-08-02 | $14.93 | $14.93 | 650,800 | — | — |
| 2012-08-01 | $14.70 | $14.70 | 644,600 | — | — |
| 2012-07-31 | $14.88 | $14.88 | 553,200 | — | — |
| 2012-07-30 | $14.95 | $14.94 | 417,200 | — | — |
| 2012-07-27 | $14.95 | $14.95 | 721,600 | — | — |
| 2012-07-26 | $14.30 | $14.30 | 670,400 | — | — |
| 2012-07-25 | $14.16 | $14.16 | 852,400 | — | — |
| 2012-07-24 | $14.05 | $14.05 | 857,000 | — | — |
| 2012-07-23 | $14.02 | $14.02 | 752,400 | — | — |
| 2012-07-20 | $14.30 | $14.30 | 2,454,800 | — | — |
| 2012-07-19 | $15.94 | $15.94 | 476,400 | — | — |
| 2012-07-18 | $15.73 | $15.73 | 725,400 | — | — |
| 2012-07-17 | $15.87 | $15.87 | 1,888,600 | — | — |
| 2012-07-16 | $17.22 | $17.22 | 340,800 | — | — |
| 2012-07-13 | $17.47 | $17.47 | 380,400 | — | — |
| 2012-07-12 | $17.19 | $17.19 | 282,800 | — | — |
| 2012-07-11 | $17.14 | $17.14 | 346,600 | — | — |
| 2012-07-10 | $17.33 | $17.34 | 317,200 | — | — |
| 2012-07-09 | $17.70 | $17.69 | 288,800 | — | — |
| 2012-07-06 | $17.86 | $17.86 | 157,400 | — | — |
| 2012-07-05 | $18.12 | $18.12 | 236,400 | — | — |
| 2012-07-03 | $18.19 | $18.19 | 357,200 | — | — |
| 2012-07-02 | $17.87 | $17.87 | 631,000 | — | — |
| 2012-06-29 | $18.07 | $18.07 | 263,800 | — | — |
| 2012-06-28 | $17.45 | $17.45 | 244,600 | — | — |
| 2012-06-27 | $17.37 | $17.37 | 294,200 | — | — |
| 2012-06-26 | $17.23 | $17.23 | 438,400 | — | — |
| 2012-06-25 | $17.25 | $17.25 | 569,200 | — | — |
| 2012-06-22 | $17.56 | $17.56 | 380,800 | — | — |
| 2012-06-21 | $17.57 | $17.57 | 286,400 | — | — |
| 2012-06-20 | $18.08 | $18.08 | 367,400 | — | — |
| 2012-06-19 | $18.20 | $18.20 | 442,400 | — | — |
| 2012-06-18 | $17.65 | $17.65 | 380,400 | — | — |
| 2012-06-15 | $17.39 | $17.39 | 417,200 | — | — |
| 2012-06-14 | $17.14 | $17.14 | 426,400 | — | — |
| 2012-06-13 | $16.93 | $16.94 | 241,800 | — | — |
| 2012-06-12 | $17.07 | $17.07 | 274,400 | — | — |
| 2012-06-11 | $16.94 | $16.94 | 373,200 | — | — |
| 2012-06-08 | $17.45 | $17.45 | 214,800 | — | — |
| 2012-06-07 | $17.05 | $17.05 | 363,800 | — | — |
| 2012-06-06 | $17.23 | $17.23 | 397,800 | — | — |
| 2012-06-05 | $16.76 | $16.76 | 332,000 | — | — |
| 2012-06-04 | $16.89 | $16.88 | 272,800 | — | — |
| 2012-06-01 | $16.82 | $16.82 | 405,000 | — | — |
| 2012-05-31 | $17.48 | $17.48 | 476,400 | — | — |
| 2012-05-30 | $17.34 | $17.34 | 289,400 | — | — |
| 2012-05-29 | $17.83 | $17.83 | 262,000 | — | — |
| 2012-05-25 | $17.63 | $17.63 | 255,200 | — | — |
| 2012-05-24 | $17.80 | $17.79 | 352,400 | — | — |
| 2012-05-23 | $17.82 | $17.82 | 524,000 | — | — |
| 2012-05-22 | $17.42 | $17.42 | 588,000 | — | — |
| 2012-05-21 | $17.69 | $17.69 | 722,400 | — | — |
| 2012-05-18 | $17.10 | $17.10 | 730,400 | — | — |
| 2012-05-17 | $16.58 | $16.58 | 303,200 | — | — |
| 2012-05-16 | $16.94 | $16.94 | 156,400 | — | — |
| 2012-05-15 | $16.98 | $16.98 | 226,000 | — | — |
| 2012-05-14 | $16.90 | $16.90 | 340,400 | — | — |
| 2012-05-11 | $17.14 | $17.14 | 208,800 | — | — |
| 2012-05-10 | $17.03 | $17.03 | 232,000 | — | — |
| 2012-05-09 | $17.04 | $17.04 | 258,000 | — | — |
| 2012-05-08 | $17.34 | $17.34 | 288,400 | — | — |
| 2012-05-07 | $17.50 | $17.50 | 300,000 | — | — |
| 2012-05-04 | $17.43 | $17.43 | 292,200 | — | — |
| 2012-05-03 | $17.76 | $17.77 | 402,400 | — | — |
| 2012-05-02 | $18.00 | $18.01 | 387,800 | — | — |
| 2012-05-01 | $17.72 | $17.72 | 448,000 | — | — |
| 2012-04-30 | $17.50 | $17.50 | 336,000 | — | — |
| 2012-04-27 | $17.59 | $17.59 | 458,200 | — | — |
| 2012-04-26 | $17.55 | $17.55 | 340,600 | — | — |
| 2012-04-25 | $17.54 | $17.54 | 459,000 | — | — |
| 2012-04-24 | $17.54 | $17.54 | 475,800 | — | — |
| 2012-04-23 | $17.50 | $17.50 | 592,200 | — | — |
| 2012-04-20 | $17.82 | $17.82 | 846,600 | — | — |
| 2012-04-19 | $17.72 | $17.72 | 412,400 | — | — |
| 2012-04-18 | $17.80 | $17.80 | 348,000 | — | — |
| 2012-04-17 | $17.89 | $17.89 | 282,400 | — | — |
| 2012-04-16 | $17.68 | $17.68 | 431,200 | — | — |
| 2012-04-13 | $17.61 | $17.60 | 341,200 | — | — |
| 2012-04-12 | $17.71 | $17.71 | 379,200 | — | — |
| 2012-04-11 | $17.54 | $17.54 | 722,000 | — | — |
| 2012-04-10 | $16.93 | $16.93 | 377,200 | — | — |
| 2012-04-09 | $17.44 | $17.44 | 230,400 | — | — |
| 2012-04-05 | $17.75 | $17.75 | 133,200 | — | — |
| 2012-04-04 | $17.67 | $17.67 | 209,200 | — | — |
| 2012-04-03 | $17.92 | $17.92 | 306,600 | — | — |
| 2012-04-02 | $18.04 | $18.04 | 314,400 | — | — |
| 2012-03-30 | $18.01 | $18.01 | 313,200 | — | — |
| 2012-03-29 | $18.02 | $18.02 | 307,800 | — | — |
| 2012-03-28 | $18.06 | $18.06 | 256,200 | — | — |
| 2012-03-27 | $18.06 | $18.06 | 277,200 | — | — |
| 2012-03-26 | $18.09 | $18.09 | 471,400 | — | — |
| 2012-03-23 | $17.75 | $17.75 | 518,000 | — | — |
| 2012-03-22 | $17.66 | $17.66 | 639,400 | — | — |
| 2012-03-21 | $18.06 | $18.06 | 366,000 | — | — |
| 2012-03-20 | $17.85 | $17.85 | 363,200 | — | — |
| 2012-03-19 | $18.25 | $18.25 | 553,600 | — | — |
| 2012-03-16 | $18.08 | $18.09 | 516,600 | — | — |
| 2012-03-15 | $18.30 | $18.30 | 379,000 | — | — |
| 2012-03-14 | $17.84 | $17.84 | 322,800 | — | — |
| 2012-03-13 | $18.14 | $18.14 | 472,600 | — | — |
| 2012-03-12 | $17.86 | $17.86 | 311,400 | — | — |
| 2012-03-09 | $17.80 | $17.80 | 465,200 | — | — |
| 2012-03-08 | $17.48 | $17.48 | 310,400 | — | — |
| 2012-03-07 | $17.10 | $17.10 | 496,800 | — | — |
| 2012-03-06 | $17.20 | $17.20 | 378,800 | — | — |
| 2012-03-05 | $17.46 | $17.45 | 503,800 | — | — |
| 2012-03-02 | $17.46 | $17.45 | 782,200 | — | — |
| 2012-03-01 | $17.92 | $17.93 | 497,200 | — | — |
| 2012-02-29 | $17.82 | $17.82 | 480,600 | — | — |
| 2012-02-28 | $17.92 | $17.92 | 360,800 | — | — |
| 2012-02-27 | $18.12 | $18.12 | 561,200 | — | — |
| 2012-02-24 | $17.97 | $17.97 | 245,600 | — | — |
| 2012-02-23 | $18.24 | $18.24 | 512,600 | — | — |
| 2012-02-22 | $17.73 | $17.73 | 399,600 | — | — |
| 2012-02-21 | $17.78 | $17.78 | 622,600 | — | — |
| 2012-02-17 | $17.80 | $17.79 | 312,000 | — | — |
| 2012-02-16 | $18.00 | $18.00 | 328,000 | — | — |
| 2012-02-15 | $17.24 | $17.24 | 478,600 | — | — |
| 2012-02-14 | $17.75 | $17.75 | 222,000 | — | — |
| 2012-02-13 | $17.91 | $17.91 | 370,200 | — | — |
| 2012-02-10 | $17.48 | $17.48 | 299,200 | — | — |
| 2012-02-09 | $17.48 | $17.48 | 409,200 | — | — |
| 2012-02-08 | $17.77 | $17.77 | 442,000 | — | — |
| 2012-02-07 | $17.75 | $17.75 | 300,800 | — | — |
| 2012-02-06 | $17.68 | $17.68 | 178,600 | — | — |
| 2012-02-03 | $17.62 | $17.62 | 626,200 | — | — |
| 2012-02-02 | $17.37 | $17.37 | 589,200 | — | — |
| 2012-02-01 | $17.50 | $17.50 | 590,400 | — | — |
| 2012-01-31 | $17.12 | $17.12 | 554,200 | — | — |
| 2012-01-30 | $17.07 | $17.07 | 272,000 | — | — |
| 2012-01-27 | $17.07 | $17.07 | 1,697,200 | — | — |
| 2012-01-26 | $17.18 | $17.19 | 395,000 | — | — |
| 2012-01-25 | $17.11 | $17.11 | 676,000 | — | — |
| 2012-01-24 | $17.06 | $17.06 | 351,200 | — | — |
| 2012-01-23 | $17.38 | $17.38 | 348,200 | — | — |
| 2012-01-20 | $17.40 | $17.40 | 512,800 | — | — |
| 2012-01-19 | $17.25 | $17.25 | 502,600 | — | — |
| 2012-01-18 | $16.70 | $16.70 | 646,200 | — | — |
| 2012-01-17 | $16.56 | $16.56 | 892,800 | — | — |
| 2012-01-13 | $16.58 | $16.59 | 613,000 | — | — |
| 2012-01-12 | $16.90 | $16.90 | 562,800 | — | — |
| 2012-01-11 | $16.50 | $16.51 | 564,600 | — | — |
| 2012-01-10 | $16.66 | $16.66 | 593,200 | — | — |
| 2012-01-09 | $16.21 | $16.21 | 572,800 | — | — |
| 2012-01-06 | $16.32 | $16.32 | 660,000 | — | — |
| 2012-01-05 | $16.16 | $16.15 | 484,200 | — | — |
| 2012-01-04 | $16.35 | $16.35 | 438,000 | — | — |
| 2012-01-03 | $16.48 | $16.48 | 581,600 | — | — |