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
- 2004-10-05 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 | $17.92 | $17.92 | 437,204 | — | — |
| 2012-12-28 | $17.15 | $17.15 | 185,405 | — | — |
| 2012-12-27 | $17.49 | $17.49 | 267,311 | — | — |
| 2012-12-26 | $17.75 | $17.75 | 449,118 | — | — |
| 2012-12-24 | $17.95 | $17.95 | 164,308 | — | — |
| 2012-12-21 | $17.63 | $17.63 | 1,533,380 | — | — |
| 2012-12-20 | $17.87 | $17.87 | 286,423 | — | — |
| 2012-12-19 | $17.96 | $17.96 | 254,529 | — | — |
| 2012-12-18 | $18.25 | $18.25 | 412,136 | — | — |
| 2012-12-17 | $17.79 | $17.79 | 350,210 | — | — |
| 2012-12-14 | $17.53 | $17.53 | 379,001 | — | — |
| 2012-12-13 | $18.04 | $18.04 | 294,489 | — | — |
| 2012-12-12 | $18.28 | $18.28 | 336,807 | — | — |
| 2012-12-11 | $18.24 | $18.24 | 650,780 | — | — |
| 2012-12-10 | $17.72 | $17.72 | 346,611 | — | — |
| 2012-12-07 | $17.55 | $17.55 | 199,181 | — | — |
| 2012-12-06 | $17.90 | $17.90 | 357,532 | — | — |
| 2012-12-05 | $18.00 | $18.00 | 418,713 | — | — |
| 2012-12-04 | $17.42 | $17.42 | 344,626 | — | — |
| 2012-12-03 | $17.16 | $17.16 | 959,293 | — | — |
| 2012-11-30 | $18.11 | $18.11 | 955,942 | — | — |
| 2012-11-29 | $17.24 | $17.24 | 0 | — | — |
| 2012-11-28 | $17.24 | $17.24 | 289,401 | — | — |
| 2012-11-27 | $17.44 | $17.44 | 579,175 | — | — |
| 2012-11-26 | $17.15 | $17.15 | 274,137 | — | — |
| 2012-11-23 | $17.40 | $17.40 | 127,823 | — | — |
| 2012-11-21 | $17.00 | $17.00 | 511,416 | — | — |
| 2012-11-20 | $16.99 | $16.99 | 444,402 | — | — |
| 2012-11-19 | $16.60 | $16.60 | 607,842 | — | — |
| 2012-11-16 | $16.29 | $16.29 | 458,301 | — | — |
| 2012-11-15 | $16.29 | $16.29 | 328,245 | — | — |
| 2012-11-14 | $16.21 | $16.21 | 310,622 | — | — |
| 2012-11-13 | $16.54 | $16.54 | 398,237 | — | — |
| 2012-11-12 | $16.89 | $16.89 | 216,430 | — | — |
| 2012-11-09 | $17.28 | $17.28 | 672,498 | — | — |
| 2012-11-08 | $16.39 | $16.39 | 339,414 | — | — |
| 2012-11-07 | $16.83 | $16.83 | 416,107 | — | — |
| 2012-11-06 | $17.49 | $17.49 | 462,645 | — | — |
| 2012-11-05 | $17.61 | $17.61 | 670,761 | — | — |
| 2012-11-02 | $16.95 | $16.95 | 617,025 | — | — |
| 2012-11-01 | $18.01 | $18.01 | 907,295 | — | — |
| 2012-10-31 | $18.14 | $18.14 | 644,824 | — | — |
| 2012-10-26 | $20.02 | $20.02 | 420,079 | — | — |
| 2012-10-25 | $20.64 | $20.64 | 289,401 | — | — |
| 2012-10-24 | $20.19 | $20.19 | 280,590 | — | — |
| 2012-10-23 | $19.52 | $19.52 | 434,350 | — | — |
| 2012-10-22 | $19.28 | $19.28 | 204,269 | — | — |
| 2012-10-19 | $19.52 | $19.52 | 525,067 | — | — |
| 2012-10-18 | $20.60 | $20.60 | 235,294 | — | — |
| 2012-10-17 | $21.68 | $21.68 | 157,855 | — | — |
| 2012-10-16 | $21.41 | $21.41 | 385,082 | — | — |
| 2012-10-15 | $20.55 | $20.55 | 199,181 | — | — |
| 2012-10-12 | $20.28 | $20.28 | 393,025 | — | — |
| 2012-10-11 | $20.71 | $20.71 | 219,161 | — | — |
| 2012-10-10 | $20.35 | $20.35 | 374,037 | — | — |
| 2012-10-09 | $20.63 | $20.63 | 228,840 | — | — |
| 2012-10-08 | $21.21 | $21.21 | 133,904 | — | — |
| 2012-10-05 | $21.38 | $21.38 | 223,504 | — | — |
| 2012-10-04 | $21.15 | $21.15 | 238,520 | — | — |
| 2012-10-03 | $21.28 | $21.28 | 248,324 | — | — |
| 2012-10-02 | $21.27 | $21.27 | 143,460 | — | — |
| 2012-10-01 | $20.73 | $20.73 | 474,558 | — | — |
| 2012-09-28 | $20.88 | $20.88 | 357,904 | — | — |
| 2012-09-27 | $20.87 | $20.87 | 283,196 | — | — |
| 2012-09-26 | $20.42 | $20.42 | 466,864 | — | — |
| 2012-09-25 | $20.76 | $20.76 | 361,379 | — | — |
| 2012-09-24 | $21.04 | $21.04 | 200,918 | — | — |
| 2012-09-21 | $21.38 | $21.38 | 693,099 | — | — |
| 2012-09-20 | $20.91 | $20.91 | 173,988 | — | — |
| 2012-09-19 | $21.09 | $21.09 | 203,524 | — | — |
| 2012-09-18 | $20.95 | $20.95 | 236,535 | — | — |
| 2012-09-17 | $20.95 | $20.95 | 260,858 | — | — |
| 2012-09-14 | $21.07 | $21.07 | 447,381 | — | — |
| 2012-09-13 | $20.72 | $20.72 | 349,714 | — | — |
| 2012-09-12 | $20.64 | $20.64 | 882,723 | — | — |
| 2012-09-11 | $19.94 | $19.94 | 654,007 | — | — |
| 2012-09-10 | $19.19 | $19.19 | 322,412 | — | — |
| 2012-09-07 | $19.27 | $19.27 | 654,379 | — | — |
| 2012-09-06 | $19.49 | $19.49 | 684,412 | — | — |
| 2012-09-05 | $19.52 | $19.52 | 2,082,646 | — | — |
| 2012-09-04 | $20.83 | $20.83 | 1,102,380 | — | — |
| 2012-08-31 | $21.49 | $21.49 | 233,804 | — | — |
| 2012-08-30 | $21.84 | $21.84 | 316,083 | — | — |
| 2012-08-29 | $21.78 | $21.78 | 340,655 | — | — |
| 2012-08-28 | $21.91 | $21.91 | 410,151 | — | — |
| 2012-08-27 | $21.68 | $21.68 | 515,636 | — | — |
| 2012-08-24 | $22.49 | $22.49 | 521,220 | — | — |
| 2012-08-23 | $22.09 | $22.09 | 493,049 | — | — |
| 2012-08-22 | $21.58 | $21.58 | 541,324 | — | — |
| 2012-08-21 | $21.27 | $21.27 | 722,758 | — | — |
| 2012-08-20 | $21.76 | $21.76 | 536,608 | — | — |
| 2012-08-17 | $21.14 | $21.14 | 309,257 | — | — |
| 2012-08-16 | $21.69 | $21.69 | 392,032 | — | — |
| 2012-08-15 | $21.56 | $21.56 | 376,271 | — | — |
| 2012-08-14 | $21.29 | $21.29 | 384,214 | — | — |
| 2012-08-13 | $21.10 | $21.10 | 348,969 | — | — |
| 2012-08-10 | $20.89 | $20.89 | 258,376 | — | — |
| 2012-08-09 | $21.07 | $21.07 | 477,040 | — | — |
| 2012-08-08 | $21.39 | $21.39 | 426,904 | — | — |
| 2012-08-07 | $21.81 | $21.81 | 726,978 | — | — |
| 2012-08-06 | $21.70 | $21.70 | 637,626 | — | — |
| 2012-08-03 | $22.27 | $22.27 | 1,347,106 | — | — |
| 2012-08-02 | $22.73 | $22.73 | 580,540 | — | — |
| 2012-08-01 | $22.23 | $22.23 | 1,029,285 | — | — |
| 2012-07-31 | $23.47 | $23.47 | 634,151 | — | — |
| 2012-07-30 | $23.92 | $23.92 | 644,575 | — | — |
| 2012-07-27 | $24.02 | $24.02 | 1,143,706 | — | — |
| 2012-07-26 | $24.15 | $24.15 | 686,025 | — | — |
| 2012-07-25 | $23.97 | $23.97 | 397,865 | — | — |
| 2012-07-24 | $23.91 | $23.91 | 379,250 | — | — |
| 2012-07-23 | $24.62 | $24.62 | 620,252 | — | — |
| 2012-07-20 | $24.15 | $24.15 | 778,231 | — | — |
| 2012-07-19 | $24.00 | $24.00 | 1,810,247 | — | — |
| 2012-07-18 | $25.54 | $25.54 | 1,793,245 | — | — |
| 2012-07-17 | $24.77 | $24.77 | 2,371,179 | — | — |
| 2012-07-16 | $23.77 | $23.77 | 995,778 | — | — |
| 2012-07-13 | $23.76 | $23.76 | 825,637 | — | — |
| 2012-07-12 | $23.63 | $23.63 | 697,690 | — | — |
| 2012-07-11 | $23.63 | $23.63 | 2,346,235 | — | — |
| 2012-07-10 | $22.81 | $22.81 | 792,006 | — | — |
| 2012-07-09 | $22.71 | $22.71 | 784,933 | — | — |
| 2012-07-06 | $22.26 | $22.26 | 738,643 | — | — |
| 2012-07-05 | $22.51 | $22.51 | 1,246,336 | — | — |
| 2012-07-03 | $21.84 | $21.84 | 799,080 | — | — |
| 2012-07-02 | $19.91 | $19.91 | 1,719,902 | — | — |
| 2012-06-29 | $17.90 | $17.90 | 328,245 | — | — |
| 2012-06-28 | $17.14 | $17.14 | 293,993 | — | — |
| 2012-06-27 | $17.38 | $17.38 | 305,907 | — | — |
| 2012-06-26 | $17.05 | $17.05 | 697,070 | — | — |
| 2012-06-25 | $16.33 | $16.33 | 455,571 | — | — |
| 2012-06-22 | $16.77 | $16.77 | 2,045,664 | — | — |
| 2012-06-21 | $15.51 | $15.51 | 666,913 | — | — |
| 2012-06-20 | $15.72 | $15.72 | 437,701 | — | — |
| 2012-06-19 | $15.65 | $15.65 | 517,125 | — | — |
| 2012-06-18 | $15.04 | $15.04 | 337,056 | — | — |
| 2012-06-15 | $15.14 | $15.14 | 692,230 | — | — |
| 2012-06-14 | $14.97 | $14.97 | 454,951 | — | — |
| 2012-06-13 | $14.44 | $14.44 | 511,664 | — | — |
| 2012-06-12 | $14.66 | $14.66 | 658,102 | — | — |
| 2012-06-11 | $14.19 | $14.19 | 685,032 | — | — |
| 2012-06-08 | $14.80 | $14.80 | 456,812 | — | — |
| 2012-06-07 | $14.89 | $14.89 | 499,006 | — | — |
| 2012-06-06 | $15.33 | $15.33 | 385,827 | — | — |
| 2012-06-05 | $15.07 | $15.07 | 565,772 | — | — |
| 2012-06-04 | $15.02 | $15.02 | 493,298 | — | — |
| 2012-06-01 | $15.14 | $15.14 | 849,589 | — | — |
| 2012-05-31 | $16.67 | $16.67 | 1,387,438 | — | — |
| 2012-05-30 | $16.91 | $16.91 | 1,182,673 | — | — |
| 2012-05-29 | $18.32 | $18.32 | 453,710 | — | — |
| 2012-05-25 | $17.74 | $17.74 | 321,047 | — | — |
| 2012-05-24 | $17.59 | $17.59 | 457,929 | — | — |
| 2012-05-23 | $16.99 | $16.99 | 421,940 | — | — |
| 2012-05-22 | $17.28 | $17.28 | 722,510 | — | — |
| 2012-05-21 | $16.77 | $16.77 | 761,850 | — | — |
| 2012-05-18 | $16.38 | $16.38 | 651,897 | — | — |
| 2012-05-17 | $16.44 | $16.44 | 527,921 | — | — |
| 2012-05-16 | $17.28 | $17.28 | 388,061 | — | — |
| 2012-05-15 | $17.42 | $17.42 | 578,802 | — | — |
| 2012-05-14 | $17.66 | $17.66 | 429,014 | — | — |
| 2012-05-11 | $18.22 | $18.22 | 423,677 | — | — |
| 2012-05-10 | $17.57 | $17.57 | 317,696 | — | — |
| 2012-05-09 | $17.16 | $17.16 | 368,701 | — | — |
| 2012-05-08 | $17.48 | $17.48 | 759,120 | — | — |
| 2012-05-07 | $16.66 | $16.66 | 458,301 | — | — |
| 2012-05-04 | $16.20 | $16.20 | 484,735 | — | — |
| 2012-05-03 | $16.92 | $16.92 | 896,871 | — | — |
| 2012-05-02 | $17.45 | $17.45 | 318,937 | — | — |
| 2012-05-01 | $17.24 | $17.24 | 748,944 | — | — |
| 2012-04-30 | $17.44 | $17.44 | 535,492 | — | — |
| 2012-04-27 | $17.51 | $17.51 | 600,644 | — | — |
| 2012-04-26 | $17.03 | $17.03 | 442,292 | — | — |
| 2012-04-25 | $17.37 | $17.37 | 472,945 | — | — |
| 2012-04-24 | $16.88 | $16.88 | 498,137 | — | — |
| 2012-04-23 | $16.97 | $16.97 | 566,144 | — | — |
| 2012-04-20 | $17.03 | $17.03 | 521,096 | — | — |
| 2012-04-19 | $16.48 | $16.48 | 524,198 | — | — |
| 2012-04-18 | $16.45 | $16.45 | 449,738 | — | — |
| 2012-04-17 | $16.87 | $16.87 | 355,795 | — | — |
| 2012-04-16 | $16.34 | $16.34 | 556,340 | — | — |
| 2012-04-13 | $16.58 | $16.58 | 605,112 | — | — |
| 2012-04-12 | $17.30 | $17.30 | 337,056 | — | — |
| 2012-04-11 | $17.04 | $17.04 | 504,591 | — | — |
| 2012-04-10 | $16.91 | $16.91 | 621,741 | — | — |
| 2012-04-09 | $17.92 | $17.92 | 683,046 | — | — |
| 2012-04-05 | $18.59 | $18.59 | 425,167 | — | — |
| 2012-04-04 | $18.39 | $18.39 | 720,525 | — | — |
| 2012-04-03 | $18.87 | $18.87 | 1,377,262 | — | — |
| 2012-04-02 | $18.77 | $18.77 | 2,886,070 | — | — |
| 2012-03-30 | $15.71 | $15.71 | 615,784 | — | — |
| 2012-03-29 | $15.72 | $15.72 | 497,889 | — | — |
| 2012-03-28 | $16.04 | $16.04 | 626,085 | — | — |
| 2012-03-27 | $16.11 | $16.11 | 715,933 | — | — |
| 2012-03-26 | $15.89 | $15.89 | 1,287,662 | — | — |
| 2012-03-23 | $15.69 | $15.69 | 597,666 | — | — |
| 2012-03-22 | $15.00 | $15.00 | 666,169 | — | — |
| 2012-03-21 | $15.40 | $15.40 | 345,743 | — | — |
| 2012-03-20 | $15.43 | $15.43 | 650,656 | — | — |
| 2012-03-19 | $15.56 | $15.56 | 627,574 | — | — |
| 2012-03-16 | $15.11 | $15.11 | 2,294,237 | — | — |
| 2012-03-15 | $14.83 | $14.83 | 732,066 | — | — |
| 2012-03-14 | $14.71 | $14.71 | 447,877 | — | — |
| 2012-03-13 | $14.72 | $14.72 | 478,902 | — | — |
| 2012-03-12 | $14.88 | $14.88 | 660,708 | — | — |
| 2012-03-09 | $14.51 | $14.51 | 509,927 | — | — |
| 2012-03-08 | $14.42 | $14.42 | 567,385 | — | — |
| 2012-03-07 | $13.85 | $13.85 | 388,557 | — | — |
| 2012-03-06 | $13.88 | $13.88 | 457,557 | — | — |
| 2012-03-05 | $14.25 | $14.25 | 530,403 | — | — |
| 2012-03-02 | $14.20 | $14.20 | 1,321,665 | — | — |
| 2012-03-01 | $14.80 | $14.80 | 721,145 | — | — |
| 2012-02-29 | $15.07 | $15.07 | 1,193,718 | — | — |
| 2012-02-28 | $14.83 | $14.83 | 303,673 | — | — |
| 2012-02-27 | $14.68 | $14.68 | 211,218 | — | — |
| 2012-02-24 | $14.72 | $14.72 | 481,012 | — | — |
| 2012-02-23 | $14.74 | $14.74 | 399,602 | — | — |
| 2012-02-22 | $14.36 | $14.36 | 632,041 | — | — |
| 2012-02-21 | $14.72 | $14.72 | 639,984 | — | — |
| 2012-02-17 | $14.94 | $14.94 | 792,379 | — | — |
| 2012-02-16 | $15.55 | $15.55 | 1,741,123 | — | — |
| 2012-02-15 | $14.59 | $14.59 | 574,955 | — | — |
| 2012-02-14 | $14.59 | $14.59 | 753,783 | — | — |
| 2012-02-13 | $14.60 | $14.60 | 1,332,089 | — | — |
| 2012-02-10 | $13.32 | $13.32 | 1,063,661 | — | — |
| 2012-02-09 | $13.98 | $13.98 | 448,746 | — | — |
| 2012-02-08 | $14.42 | $14.42 | 558,822 | — | — |
| 2012-02-07 | $14.46 | $14.46 | 608,090 | — | — |
| 2012-02-06 | $14.75 | $14.75 | 383,221 | — | — |
| 2012-02-03 | $14.99 | $14.99 | 490,071 | — | — |
| 2012-02-02 | $14.42 | $14.42 | 658,102 | — | — |
| 2012-02-01 | $14.96 | $14.96 | 764,332 | — | — |
| 2012-01-31 | $14.29 | $14.29 | 927,275 | — | — |
| 2012-01-30 | $15.61 | $15.61 | 600,148 | — | — |
| 2012-01-27 | $15.17 | $15.17 | 650,905 | — | — |
| 2012-01-26 | $14.71 | $14.71 | 469,594 | — | — |
| 2012-01-25 | $14.59 | $14.59 | 393,273 | — | — |
| 2012-01-24 | $14.46 | $14.46 | 397,741 | — | — |
| 2012-01-23 | $14.47 | $14.47 | 430,503 | — | — |
| 2012-01-20 | $14.63 | $14.63 | 739,636 | — | — |
| 2012-01-19 | $14.83 | $14.83 | 286,423 | — | — |
| 2012-01-18 | $14.95 | $14.95 | 572,225 | — | — |
| 2012-01-17 | $14.73 | $14.73 | 727,350 | — | — |
| 2012-01-13 | $14.59 | $14.59 | 715,933 | — | — |
| 2012-01-12 | $14.24 | $14.24 | 811,242 | — | — |
| 2012-01-11 | $14.20 | $14.20 | 1,888,554 | — | — |
| 2012-01-10 | $13.33 | $13.33 | 1,921,068 | — | — |
| 2012-01-09 | $13.21 | $13.21 | 8,365,829 | — | — |
| 2012-01-06 | $16.28 | $16.28 | 655,248 | — | — |
| 2012-01-05 | $16.13 | $16.13 | 798,335 | — | — |
| 2012-01-04 | $15.78 | $15.78 | 785,429 | — | — |
| 2012-01-03 | $16.52 | $16.52 | 1,129,186 | — | — |