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
- 1995-08-16 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 | $17.62 | $17.62 | 328,040 | — | — |
| 2012-12-28 | $17.29 | $17.29 | 209,476 | — | — |
| 2012-12-27 | $17.42 | $17.42 | 268,979 | — | — |
| 2012-12-26 | $17.36 | $17.36 | 263,228 | — | — |
| 2012-12-24 | $17.53 | $17.53 | 200,407 | — | — |
| 2012-12-21 | $17.50 | $17.50 | 718,236 | — | — |
| 2012-12-20 | $17.31 | $17.31 | 264,334 | — | — |
| 2012-12-19 | $17.07 | $17.07 | 328,261 | — | — |
| 2012-12-18 | $16.98 | $16.98 | 893,206 | — | — |
| 2012-12-17 | $17.06 | $17.06 | 521,368 | — | — |
| 2012-12-14 | $17.45 | $17.45 | 182,932 | — | — |
| 2012-12-13 | $17.81 | $17.81 | 89,365 | — | — |
| 2012-12-12 | $18.02 | $18.02 | 180,057 | — | — |
| 2012-12-11 | $18.09 | $18.09 | 597,240 | — | — |
| 2012-12-10 | $18.08 | $18.08 | 139,577 | — | — |
| 2012-12-07 | $17.96 | $17.96 | 83,835 | — | — |
| 2012-12-06 | $17.89 | $17.89 | 209,476 | — | — |
| 2012-12-05 | $18.05 | $18.05 | 398,160 | — | — |
| 2012-12-04 | $18.09 | $18.09 | 285,127 | — | — |
| 2012-12-03 | $17.84 | $17.84 | 446,824 | — | — |
| 2012-11-30 | $17.52 | $17.52 | 220,315 | — | — |
| 2012-11-29 | $17.46 | $17.46 | 103,079 | — | — |
| 2012-11-28 | $17.30 | $17.30 | 143,338 | — | — |
| 2012-11-27 | $17.35 | $17.35 | 986,773 | — | — |
| 2012-11-26 | $17.56 | $17.56 | 268,094 | — | — |
| 2012-11-23 | $17.42 | $17.42 | 69,457 | — | — |
| 2012-11-21 | $17.19 | $17.19 | 232,260 | — | — |
| 2012-11-20 | $17.13 | $17.13 | 227,394 | — | — |
| 2012-11-19 | $16.93 | $16.93 | 259,910 | — | — |
| 2012-11-16 | $16.56 | $16.56 | 438,640 | — | — |
| 2012-11-15 | $16.27 | $16.27 | 334,676 | — | — |
| 2012-11-14 | $16.53 | $16.53 | 309,459 | — | — |
| 2012-11-13 | $16.63 | $16.63 | 257,698 | — | — |
| 2012-11-12 | $16.93 | $16.93 | 195,983 | — | — |
| 2012-11-09 | $16.92 | $16.92 | 113,697 | — | — |
| 2012-11-08 | $16.95 | $16.95 | 271,412 | — | — |
| 2012-11-07 | $17.27 | $17.27 | 568,484 | — | — |
| 2012-11-06 | $17.89 | $17.89 | 188,684 | — | — |
| 2012-11-05 | $17.47 | $17.47 | 163,246 | — | — |
| 2012-11-02 | $17.26 | $17.26 | 387,321 | — | — |
| 2012-11-01 | $17.49 | $17.49 | 316,095 | — | — |
| 2012-10-31 | $17.29 | $17.29 | 814,458 | — | — |
| 2012-10-26 | $16.73 | $16.73 | 814,680 | — | — |
| 2012-10-25 | $16.77 | $16.77 | 744,559 | — | — |
| 2012-10-24 | $16.79 | $16.79 | 416,741 | — | — |
| 2012-10-23 | $16.82 | $16.82 | 859,362 | — | — |
| 2012-10-22 | $16.93 | $16.93 | 437,534 | — | — |
| 2012-10-19 | $17.04 | $17.04 | 378,252 | — | — |
| 2012-10-18 | $17.55 | $17.55 | 264,776 | — | — |
| 2012-10-17 | $17.72 | $17.72 | 409,441 | — | — |
| 2012-10-16 | $17.65 | $17.65 | 233,366 | — | — |
| 2012-10-15 | $17.68 | $17.68 | 412,538 | — | — |
| 2012-10-12 | $17.64 | $17.64 | 654,973 | — | — |
| 2012-10-11 | $17.66 | $17.66 | 302,380 | — | — |
| 2012-10-10 | $17.99 | $17.99 | 299,726 | — | — |
| 2012-10-09 | $17.72 | $17.72 | 311,450 | — | — |
| 2012-10-08 | $18.16 | $18.16 | 185,366 | — | — |
| 2012-10-05 | $18.36 | $18.36 | 252,610 | — | — |
| 2012-10-04 | $18.54 | $18.54 | 273,182 | — | — |
| 2012-10-03 | $18.77 | $18.77 | 736,596 | — | — |
| 2012-10-02 | $18.86 | $18.86 | 632,190 | — | — |
| 2012-10-01 | $18.67 | $18.67 | 328,261 | — | — |
| 2012-09-28 | $18.58 | $18.58 | 178,287 | — | — |
| 2012-09-27 | $18.85 | $18.85 | 108,830 | — | — |
| 2012-09-26 | $18.79 | $18.79 | 199,965 | — | — |
| 2012-09-25 | $19.07 | $19.07 | 293,090 | — | — |
| 2012-09-24 | $19.33 | $19.33 | 203,504 | — | — |
| 2012-09-21 | $18.94 | $18.94 | 438,640 | — | — |
| 2012-09-20 | $18.87 | $18.87 | 559,636 | — | — |
| 2012-09-19 | $18.77 | $18.77 | 288,445 | — | — |
| 2012-09-18 | $19.11 | $19.11 | 408,999 | — | — |
| 2012-09-17 | $18.66 | $18.66 | 158,158 | — | — |
| 2012-09-14 | $18.32 | $18.32 | 217,440 | — | — |
| 2012-09-13 | $18.31 | $18.31 | 191,117 | — | — |
| 2012-09-12 | $18.16 | $18.16 | 299,726 | — | — |
| 2012-09-11 | $18.20 | $18.20 | 106,176 | — | — |
| 2012-09-10 | $18.24 | $18.24 | 147,098 | — | — |
| 2012-09-07 | $18.37 | $18.37 | 138,692 | — | — |
| 2012-09-06 | $18.32 | $18.32 | 570,696 | — | — |
| 2012-09-05 | $18.21 | $18.21 | 292,426 | — | — |
| 2012-09-04 | $18.43 | $18.43 | 517,387 | — | — |
| 2012-08-31 | $17.78 | $17.78 | 245,974 | — | — |
| 2012-08-30 | $18.14 | $18.14 | 311,892 | — | — |
| 2012-08-29 | $18.35 | $18.35 | 263,670 | — | — |
| 2012-08-28 | $18.12 | $18.12 | 240,002 | — | — |
| 2012-08-27 | $17.88 | $17.88 | 336,003 | — | — |
| 2012-08-24 | $17.90 | $17.90 | 340,869 | — | — |
| 2012-08-23 | $17.84 | $17.84 | 182,048 | — | — |
| 2012-08-22 | $18.08 | $18.08 | 374,713 | — | — |
| 2012-08-21 | $18.20 | $18.20 | 252,832 | — | — |
| 2012-08-20 | $18.03 | $18.03 | 272,297 | — | — |
| 2012-08-17 | $17.69 | $17.69 | 205,716 | — | — |
| 2012-08-16 | $17.63 | $17.63 | 303,929 | — | — |
| 2012-08-15 | $17.94 | $17.94 | 184,481 | — | — |
| 2012-08-14 | $17.60 | $17.60 | 382,455 | — | — |
| 2012-08-13 | $17.93 | $17.93 | 219,209 | — | — |
| 2012-08-10 | $17.95 | $17.95 | 264,998 | — | — |
| 2012-08-09 | $18.03 | $18.03 | 365,644 | — | — |
| 2012-08-08 | $17.64 | $17.64 | 289,108 | — | — |
| 2012-08-07 | $17.50 | $17.50 | 229,827 | — | — |
| 2012-08-06 | $17.21 | $17.21 | 379,358 | — | — |
| 2012-08-03 | $17.11 | $17.11 | 496,815 | — | — |
| 2012-08-02 | $16.61 | $16.61 | 585,738 | — | — |
| 2012-08-01 | $16.75 | $16.75 | 414,750 | — | — |
| 2012-07-31 | $17.39 | $17.39 | 395,063 | — | — |
| 2012-07-30 | $17.41 | $17.41 | 492,834 | — | — |
| 2012-07-27 | $17.17 | $17.17 | 445,939 | — | — |
| 2012-07-26 | $17.24 | $17.24 | 768,891 | — | — |
| 2012-07-25 | $16.49 | $16.49 | 444,833 | — | — |
| 2012-07-24 | $16.14 | $16.14 | 412,980 | — | — |
| 2012-07-23 | $16.66 | $16.66 | 253,495 | — | — |
| 2012-07-20 | $17.14 | $17.14 | 285,348 | — | — |
| 2012-07-19 | $17.79 | $17.79 | 211,910 | — | — |
| 2012-07-18 | $17.72 | $17.72 | 250,620 | — | — |
| 2012-07-17 | $17.64 | $17.64 | 158,822 | — | — |
| 2012-07-16 | $17.26 | $17.26 | 95,337 | — | — |
| 2012-07-13 | $17.54 | $17.54 | 318,528 | — | — |
| 2012-07-12 | $17.05 | $17.05 | 278,933 | — | — |
| 2012-07-11 | $17.20 | $17.20 | 301,274 | — | — |
| 2012-07-10 | $17.45 | $17.45 | 720,227 | — | — |
| 2012-07-09 | $16.62 | $16.62 | 210,804 | — | — |
| 2012-07-06 | $16.41 | $16.41 | 255,707 | — | — |
| 2012-07-05 | $16.62 | $16.62 | 134,932 | — | — |
| 2012-07-03 | $16.80 | $16.80 | 148,425 | — | — |
| 2012-07-02 | $16.77 | $16.77 | 414,086 | — | — |
| 2012-06-29 | $16.81 | $16.81 | 263,007 | — | — |
| 2012-06-28 | $16.30 | $16.30 | 182,932 | — | — |
| 2012-06-27 | $16.58 | $16.58 | 357,680 | — | — |
| 2012-06-26 | $16.16 | $16.16 | 197,089 | — | — |
| 2012-06-25 | $16.13 | $16.13 | 149,752 | — | — |
| 2012-06-22 | $16.44 | $16.44 | 883,252 | — | — |
| 2012-06-21 | $16.33 | $16.33 | 249,071 | — | — |
| 2012-06-20 | $16.71 | $16.71 | 379,579 | — | — |
| 2012-06-19 | $16.40 | $16.40 | 875,952 | — | — |
| 2012-06-18 | $15.40 | $15.40 | 631,305 | — | — |
| 2012-06-15 | $15.21 | $15.21 | 829,942 | — | — |
| 2012-06-14 | $15.16 | $15.16 | 173,642 | — | — |
| 2012-06-13 | $14.91 | $14.91 | 263,228 | — | — |
| 2012-06-12 | $15.13 | $15.13 | 451,248 | — | — |
| 2012-06-11 | $15.19 | $15.19 | 247,523 | — | — |
| 2012-06-08 | $15.52 | $15.52 | 188,462 | — | — |
| 2012-06-07 | $15.51 | $15.51 | 165,900 | — | — |
| 2012-06-06 | $15.63 | $15.63 | 291,542 | — | — |
| 2012-06-05 | $15.18 | $15.18 | 116,572 | — | — |
| 2012-06-04 | $14.98 | $14.98 | 473,589 | — | — |
| 2012-06-01 | $15.54 | $15.54 | 303,486 | — | — |
| 2012-05-31 | $16.05 | $16.05 | 685,720 | — | — |
| 2012-05-30 | $15.70 | $15.70 | 159,264 | — | — |
| 2012-05-29 | $16.10 | $16.10 | 201,513 | — | — |
| 2012-05-25 | $15.95 | $15.95 | 428,022 | — | — |
| 2012-05-24 | $15.76 | $15.76 | 205,716 | — | — |
| 2012-05-23 | $15.63 | $15.63 | 703,416 | — | — |
| 2012-05-22 | $15.76 | $15.76 | 510,972 | — | — |
| 2012-05-21 | $15.47 | $15.47 | 525,129 | — | — |
| 2012-05-18 | $14.90 | $14.90 | 342,418 | — | — |
| 2012-05-17 | $15.30 | $15.30 | 183,817 | — | — |
| 2012-05-16 | $15.64 | $15.64 | 315,210 | — | — |
| 2012-05-15 | $15.70 | $15.70 | 451,248 | — | — |
| 2012-05-14 | $15.63 | $15.63 | 220,536 | — | — |
| 2012-05-11 | $15.97 | $15.97 | 323,837 | — | — |
| 2012-05-10 | $16.08 | $16.08 | 170,324 | — | — |
| 2012-05-09 | $16.04 | $16.04 | 256,592 | — | — |
| 2012-05-08 | $16.08 | $16.08 | 398,381 | — | — |
| 2012-05-07 | $16.18 | $16.18 | 307,468 | — | — |
| 2012-05-04 | $16.38 | $16.38 | 576,890 | — | — |
| 2012-05-03 | $16.58 | $16.58 | 447,045 | — | — |
| 2012-05-02 | $16.47 | $16.47 | 507,875 | — | — |
| 2012-05-01 | $16.48 | $16.48 | 698,107 | — | — |
| 2012-04-30 | $16.83 | $16.83 | 643,692 | — | — |
| 2012-04-27 | $17.26 | $17.26 | 865,334 | — | — |
| 2012-04-26 | $16.38 | $16.38 | 725,757 | — | — |
| 2012-04-25 | $15.38 | $15.38 | 481,331 | — | — |
| 2012-04-24 | $14.98 | $14.98 | 430,455 | — | — |
| 2012-04-23 | $14.64 | $14.64 | 255,486 | — | — |
| 2012-04-20 | $14.94 | $14.94 | 514,069 | — | — |
| 2012-04-19 | $14.69 | $14.69 | 275,394 | — | — |
| 2012-04-18 | $14.57 | $14.57 | 221,200 | — | — |
| 2012-04-17 | $14.60 | $14.60 | 421,165 | — | — |
| 2012-04-16 | $14.29 | $14.29 | 547,028 | — | — |
| 2012-04-13 | $14.36 | $14.36 | 510,087 | — | — |
| 2012-04-12 | $14.80 | $14.80 | 329,146 | — | — |
| 2012-04-11 | $14.62 | $14.62 | 334,454 | — | — |
| 2012-04-10 | $14.46 | $14.46 | 817,334 | — | — |
| 2012-04-09 | $15.00 | $15.00 | 255,044 | — | — |
| 2012-04-05 | $15.29 | $15.29 | 272,297 | — | — |
| 2012-04-04 | $15.48 | $15.48 | 216,555 | — | — |
| 2012-04-03 | $15.97 | $15.97 | 249,292 | — | — |
| 2012-04-02 | $15.81 | $15.81 | 369,404 | — | — |
| 2012-03-30 | $15.68 | $15.68 | 319,413 | — | — |
| 2012-03-29 | $15.74 | $15.74 | 594,586 | — | — |
| 2012-03-28 | $15.96 | $15.96 | 168,776 | — | — |
| 2012-03-27 | $16.04 | $16.04 | 395,284 | — | — |
| 2012-03-26 | $16.16 | $16.16 | 539,728 | — | — |
| 2012-03-23 | $15.83 | $15.83 | 351,708 | — | — |
| 2012-03-22 | $15.52 | $15.52 | 554,991 | — | — |
| 2012-03-21 | $15.75 | $15.75 | 325,385 | — | — |
| 2012-03-20 | $15.80 | $15.80 | 232,039 | — | — |
| 2012-03-19 | $15.75 | $15.75 | 570,475 | — | — |
| 2012-03-16 | $15.86 | $15.86 | 530,216 | — | — |
| 2012-03-15 | $15.93 | $15.93 | 760,928 | — | — |
| 2012-03-14 | $15.75 | $15.75 | 493,276 | — | — |
| 2012-03-13 | $15.75 | $15.75 | 604,097 | — | — |
| 2012-03-12 | $15.60 | $15.60 | 576,005 | — | — |
| 2012-03-09 | $15.46 | $15.46 | 660,061 | — | — |
| 2012-03-08 | $15.09 | $15.09 | 552,558 | — | — |
| 2012-03-07 | $14.95 | $14.95 | 872,413 | — | — |
| 2012-03-06 | $14.74 | $14.74 | 1,036,764 | — | — |
| 2012-03-05 | $15.03 | $15.03 | 1,360,380 | — | — |
| 2012-03-02 | $15.01 | $15.01 | 1,670,724 | — | — |
| 2012-03-01 | $14.52 | $14.52 | 542,382 | — | — |
| 2012-02-29 | $14.29 | $14.29 | 647,895 | — | — |
| 2012-02-28 | $14.36 | $14.36 | 505,000 | — | — |
| 2012-02-27 | $14.09 | $14.09 | 1,204,876 | — | — |
| 2012-02-24 | $14.19 | $14.19 | 606,088 | — | — |
| 2012-02-23 | $14.13 | $14.13 | 1,020,174 | — | — |
| 2012-02-22 | $13.82 | $13.82 | 534,640 | — | — |
| 2012-02-21 | $13.95 | $13.95 | 328,924 | — | — |
| 2012-02-17 | $14.20 | $14.20 | 286,233 | — | — |
| 2012-02-16 | $14.41 | $14.41 | 312,556 | — | — |
| 2012-02-15 | $13.93 | $13.93 | 352,372 | — | — |
| 2012-02-14 | $13.79 | $13.79 | 381,570 | — | — |
| 2012-02-13 | $13.67 | $13.67 | 496,594 | — | — |
| 2012-02-10 | $13.55 | $13.55 | 583,526 | — | — |
| 2012-02-09 | $13.73 | $13.73 | 827,067 | — | — |
| 2012-02-08 | $13.95 | $13.95 | 428,464 | — | — |
| 2012-02-07 | $13.84 | $13.84 | 432,667 | — | — |
| 2012-02-06 | $14.02 | $14.02 | 445,939 | — | — |
| 2012-02-03 | $14.03 | $14.03 | 458,990 | — | — |
| 2012-02-02 | $13.61 | $13.61 | 295,081 | — | — |
| 2012-02-01 | $13.58 | $13.58 | 832,818 | — | — |
| 2012-01-31 | $13.35 | $13.35 | 1,115,733 | — | — |
| 2012-01-30 | $13.42 | $13.42 | 1,809,858 | — | — |
| 2012-01-27 | $13.21 | $13.21 | 1,005,354 | — | — |
| 2012-01-26 | $12.73 | $12.73 | 1,296,896 | — | — |
| 2012-01-25 | $12.55 | $12.55 | 1,752,789 | — | — |
| 2012-01-24 | $11.74 | $11.74 | 1,670,724 | — | — |
| 2012-01-23 | $11.57 | $11.57 | 2,413,513 | — | — |
| 2012-01-20 | $11.60 | $11.60 | 1,290,481 | — | — |
| 2012-01-19 | $11.61 | $11.61 | 832,597 | — | — |
| 2012-01-18 | $11.32 | $11.32 | 1,154,664 | — | — |
| 2012-01-17 | $11.25 | $11.25 | 1,037,207 | — | — |
| 2012-01-13 | $11.22 | $11.22 | 1,127,899 | — | — |
| 2012-01-12 | $11.04 | $11.04 | 1,705,894 | — | — |
| 2012-01-11 | $10.61 | $10.61 | 1,445,100 | — | — |
| 2012-01-10 | $10.50 | $10.50 | 1,854,320 | — | — |
| 2012-01-09 | $10.80 | $10.80 | 2,339,411 | — | — |
| 2012-01-06 | $11.07 | $11.07 | 6,789,070 | — | — |
| 2012-01-05 | $13.79 | $13.79 | 627,987 | — | — |
| 2012-01-04 | $13.90 | $13.90 | 218,767 | — | — |
| 2012-01-03 | $14.15 | $14.15 | 399,266 | — | — |