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
- 2008-07-22 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 | $17.77 | $19.25 | 119,100 | — | — |
| 2012-12-28 | $17.50 | $18.96 | 67,000 | — | — |
| 2012-12-27 | $17.62 | $19.09 | 177,000 | — | — |
| 2012-12-26 | $17.51 | $18.97 | 92,400 | — | — |
| 2012-12-24 | $17.51 | $18.97 | 38,100 | — | — |
| 2012-12-21 | $17.58 | $19.04 | 435,500 | — | — |
| 2012-12-20 | $17.41 | $18.86 | 102,000 | — | — |
| 2012-12-19 | $17.26 | $18.70 | 55,300 | — | — |
| 2012-12-18 | $17.25 | $18.69 | 118,400 | — | — |
| 2012-12-17 | $16.94 | $18.35 | 86,000 | — | — |
| 2012-12-14 | $16.66 | $18.05 | 188,400 | — | — |
| 2012-12-13 | $16.55 | $17.93 | 115,200 | — | — |
| 2012-12-12 | $16.60 | $17.98 | 62,800 | — | — |
| 2012-12-11 | $16.84 | $18.24 | 144,500 | — | — |
| 2012-12-10 | $16.78 | $18.18 | 127,700 | — | — |
| 2012-12-07 | $16.78 | $18.18 | 125,700 | — | — |
| 2012-12-06 | $16.75 | $18.15 | 127,700 | — | — |
| 2012-12-05 | $16.72 | $18.11 | 162,400 | — | — |
| 2012-12-04 | $16.75 | $18.15 | 119,900 | — | — |
| 2012-12-03 | $16.61 | $17.99 | 191,500 | — | — |
| 2012-11-30 | $16.29 | $17.65 | 301,000 | — | — |
| 2012-11-29 | $16.25 | $17.60 | 108,700 | — | — |
| 2012-11-28 | $16.19 | $17.54 | 100,100 | — | — |
| 2012-11-27 | $16.35 | $17.64 | 145,400 | — | — |
| 2012-11-26 | $16.57 | $17.87 | 206,600 | — | — |
| 2012-11-23 | $16.24 | $17.52 | 61,400 | — | — |
| 2012-11-21 | $15.93 | $17.18 | 88,500 | — | — |
| 2012-11-20 | $15.86 | $17.11 | 104,900 | — | — |
| 2012-11-19 | $15.82 | $17.06 | 97,700 | — | — |
| 2012-11-16 | $15.30 | $16.50 | 146,000 | — | — |
| 2012-11-15 | $15.22 | $16.42 | 123,800 | — | — |
| 2012-11-14 | $15.31 | $16.51 | 107,400 | — | — |
| 2012-11-13 | $15.82 | $17.06 | 169,300 | — | — |
| 2012-11-12 | $15.91 | $17.16 | 107,000 | — | — |
| 2012-11-09 | $15.67 | $16.90 | 147,200 | — | — |
| 2012-11-08 | $15.54 | $16.76 | 145,800 | — | — |
| 2012-11-07 | $15.45 | $16.67 | 113,400 | — | — |
| 2012-11-06 | $15.94 | $17.19 | 98,400 | — | — |
| 2012-11-05 | $15.75 | $16.99 | 131,700 | — | — |
| 2012-11-02 | $15.41 | $16.62 | 112,000 | — | — |
| 2012-11-01 | $15.72 | $16.96 | 177,000 | — | — |
| 2012-10-31 | $15.42 | $16.63 | 118,800 | — | — |
| 2012-10-26 | $15.20 | $16.40 | 130,300 | — | — |
| 2012-10-25 | $15.07 | $16.26 | 134,900 | — | — |
| 2012-10-24 | $15.26 | $16.46 | 124,200 | — | — |
| 2012-10-23 | $15.46 | $16.68 | 419,200 | — | — |
| 2012-10-22 | $15.92 | $17.17 | 91,100 | — | — |
| 2012-10-19 | $15.81 | $17.05 | 71,800 | — | — |
| 2012-10-18 | $16.08 | $17.35 | 70,600 | — | — |
| 2012-10-17 | $16.19 | $17.46 | 118,700 | — | — |
| 2012-10-16 | $16.00 | $17.26 | 123,800 | — | — |
| 2012-10-15 | $15.79 | $17.03 | 68,500 | — | — |
| 2012-10-12 | $15.73 | $16.97 | 115,000 | — | — |
| 2012-10-11 | $15.72 | $16.96 | 47,300 | — | — |
| 2012-10-10 | $15.70 | $16.94 | 66,400 | — | — |
| 2012-10-09 | $15.70 | $16.94 | 187,700 | — | — |
| 2012-10-08 | $16.00 | $17.26 | 98,000 | — | — |
| 2012-10-05 | $16.12 | $17.39 | 106,400 | — | — |
| 2012-10-04 | $16.38 | $17.67 | 98,600 | — | — |
| 2012-10-03 | $16.19 | $17.46 | 123,400 | — | — |
| 2012-10-02 | $16.23 | $17.51 | 87,700 | — | — |
| 2012-10-01 | $16.16 | $17.43 | 100,400 | — | — |
| 2012-09-28 | $16.33 | $17.61 | 68,700 | — | — |
| 2012-09-27 | $16.53 | $17.83 | 65,500 | — | — |
| 2012-09-26 | $16.33 | $17.61 | 60,900 | — | — |
| 2012-09-25 | $16.65 | $17.96 | 87,000 | — | — |
| 2012-09-24 | $17.18 | $18.53 | 52,200 | — | — |
| 2012-09-21 | $17.17 | $18.52 | 161,700 | — | — |
| 2012-09-20 | $16.88 | $18.21 | 64,300 | — | — |
| 2012-09-19 | $17.15 | $18.50 | 77,200 | — | — |
| 2012-09-18 | $17.18 | $18.53 | 68,200 | — | — |
| 2012-09-17 | $17.09 | $18.43 | 65,700 | — | — |
| 2012-09-14 | $17.33 | $18.69 | 180,600 | — | — |
| 2012-09-13 | $17.02 | $18.36 | 139,900 | — | — |
| 2012-09-12 | $16.64 | $17.95 | 78,700 | — | — |
| 2012-09-11 | $16.41 | $17.70 | 102,400 | — | — |
| 2012-09-10 | $16.20 | $17.47 | 110,500 | — | — |
| 2012-09-07 | $16.30 | $17.58 | 76,600 | — | — |
| 2012-09-06 | $16.30 | $17.58 | 120,600 | — | — |
| 2012-09-05 | $16.12 | $17.39 | 121,900 | — | — |
| 2012-09-04 | $16.16 | $17.43 | 100,500 | — | — |
| 2012-08-31 | $15.96 | $17.22 | 108,000 | — | — |
| 2012-08-30 | $15.80 | $17.04 | 69,900 | — | — |
| 2012-08-29 | $16.13 | $17.32 | 131,300 | — | — |
| 2012-08-28 | $16.05 | $17.24 | 103,600 | — | — |
| 2012-08-27 | $16.02 | $17.21 | 56,600 | — | — |
| 2012-08-24 | $16.01 | $17.19 | 64,300 | — | — |
| 2012-08-23 | $16.13 | $17.32 | 78,200 | — | — |
| 2012-08-22 | $16.46 | $17.68 | 94,800 | — | — |
| 2012-08-21 | $16.45 | $17.67 | 83,600 | — | — |
| 2012-08-20 | $16.79 | $18.03 | 64,900 | — | — |
| 2012-08-17 | $16.90 | $18.15 | 88,500 | — | — |
| 2012-08-16 | $16.69 | $17.93 | 136,500 | — | — |
| 2012-08-15 | $16.22 | $17.42 | 171,000 | — | — |
| 2012-08-14 | $16.08 | $17.27 | 84,600 | — | — |
| 2012-08-13 | $16.18 | $17.38 | 63,000 | — | — |
| 2012-08-10 | $16.21 | $17.41 | 52,200 | — | — |
| 2012-08-09 | $16.22 | $17.42 | 164,900 | — | — |
| 2012-08-08 | $15.94 | $17.12 | 138,700 | — | — |
| 2012-08-07 | $15.94 | $17.12 | 197,900 | — | — |
| 2012-08-06 | $14.50 | $15.57 | 88,500 | — | — |
| 2012-08-03 | $14.66 | $15.74 | 119,600 | — | — |
| 2012-08-02 | $14.23 | $15.28 | 85,400 | — | — |
| 2012-08-01 | $14.22 | $15.27 | 172,400 | — | — |
| 2012-07-31 | $14.65 | $15.73 | 152,400 | — | — |
| 2012-07-30 | $14.53 | $15.61 | 78,900 | — | — |
| 2012-07-27 | $14.61 | $15.69 | 131,900 | — | — |
| 2012-07-26 | $14.15 | $15.20 | 90,000 | — | — |
| 2012-07-25 | $13.79 | $14.81 | 93,800 | — | — |
| 2012-07-24 | $13.66 | $14.67 | 106,000 | — | — |
| 2012-07-23 | $13.89 | $14.92 | 136,600 | — | — |
| 2012-07-20 | $13.81 | $14.83 | 92,600 | — | — |
| 2012-07-19 | $13.91 | $14.94 | 45,900 | — | — |
| 2012-07-18 | $13.97 | $15.00 | 51,600 | — | — |
| 2012-07-17 | $13.45 | $14.45 | 114,500 | — | — |
| 2012-07-16 | $13.44 | $14.43 | 77,300 | — | — |
| 2012-07-13 | $13.50 | $14.50 | 97,700 | — | — |
| 2012-07-12 | $13.29 | $14.27 | 107,300 | — | — |
| 2012-07-11 | $13.03 | $13.99 | 134,800 | — | — |
| 2012-07-10 | $13.37 | $14.36 | 99,200 | — | — |
| 2012-07-09 | $13.56 | $14.56 | 236,300 | — | — |
| 2012-07-06 | $13.47 | $14.47 | 112,000 | — | — |
| 2012-07-05 | $13.90 | $14.93 | 85,600 | — | — |
| 2012-07-03 | $13.81 | $14.83 | 69,200 | — | — |
| 2012-07-02 | $13.46 | $14.46 | 127,200 | — | — |
| 2012-06-29 | $13.57 | $14.57 | 172,500 | — | — |
| 2012-06-28 | $13.32 | $14.31 | 121,000 | — | — |
| 2012-06-27 | $13.45 | $14.45 | 131,100 | — | — |
| 2012-06-26 | $13.22 | $14.20 | 110,900 | — | — |
| 2012-06-25 | $13.15 | $14.12 | 78,300 | — | — |
| 2012-06-22 | $13.37 | $14.36 | 228,500 | — | — |
| 2012-06-21 | $13.43 | $14.42 | 75,400 | — | — |
| 2012-06-20 | $13.90 | $14.93 | 43,600 | — | — |
| 2012-06-19 | $14.17 | $15.22 | 107,600 | — | — |
| 2012-06-18 | $13.41 | $14.40 | 103,300 | — | — |
| 2012-06-15 | $13.49 | $14.49 | 172,300 | — | — |
| 2012-06-14 | $13.21 | $14.19 | 110,900 | — | — |
| 2012-06-13 | $13.25 | $14.23 | 92,600 | — | — |
| 2012-06-12 | $13.52 | $14.52 | 54,000 | — | — |
| 2012-06-11 | $13.36 | $14.35 | 87,500 | — | — |
| 2012-06-08 | $13.88 | $14.91 | 69,100 | — | — |
| 2012-06-07 | $13.79 | $14.81 | 139,200 | — | — |
| 2012-06-06 | $13.85 | $14.87 | 79,100 | — | — |
| 2012-06-05 | $13.70 | $14.71 | 244,200 | — | — |
| 2012-06-04 | $13.51 | $14.51 | 97,300 | — | — |
| 2012-06-01 | $13.31 | $14.29 | 124,100 | — | — |
| 2012-05-31 | $13.93 | $14.96 | 251,300 | — | — |
| 2012-05-30 | $14.00 | $15.04 | 264,200 | — | — |
| 2012-05-29 | $14.30 | $15.28 | 311,700 | — | — |
| 2012-05-25 | $14.09 | $15.06 | 123,800 | — | — |
| 2012-05-24 | $14.21 | $15.19 | 153,400 | — | — |
| 2012-05-23 | $14.38 | $15.37 | 373,000 | — | — |
| 2012-05-22 | $14.49 | $15.49 | 167,600 | — | — |
| 2012-05-21 | $14.95 | $15.98 | 75,800 | — | — |
| 2012-05-18 | $14.73 | $15.74 | 148,100 | — | — |
| 2012-05-17 | $15.00 | $16.03 | 120,900 | — | — |
| 2012-05-16 | $15.45 | $16.51 | 189,800 | — | — |
| 2012-05-15 | $15.41 | $16.47 | 291,000 | — | — |
| 2012-05-14 | $15.38 | $16.44 | 96,100 | — | — |
| 2012-05-11 | $15.73 | $16.81 | 127,000 | — | — |
| 2012-05-10 | $16.15 | $17.26 | 102,300 | — | — |
| 2012-05-09 | $15.85 | $16.94 | 68,400 | — | — |
| 2012-05-08 | $15.97 | $17.07 | 84,500 | — | — |
| 2012-05-07 | $15.97 | $17.07 | 109,000 | — | — |
| 2012-05-04 | $15.78 | $16.86 | 149,400 | — | — |
| 2012-05-03 | $15.93 | $17.03 | 113,000 | — | — |
| 2012-05-02 | $16.12 | $17.23 | 117,000 | — | — |
| 2012-05-01 | $15.78 | $16.86 | 158,000 | — | — |
| 2012-04-30 | $15.99 | $17.09 | 80,000 | — | — |
| 2012-04-27 | $16.38 | $17.51 | 66,600 | — | — |
| 2012-04-26 | $15.92 | $17.01 | 106,700 | — | — |
| 2012-04-25 | $15.66 | $16.74 | 130,200 | — | — |
| 2012-04-24 | $15.59 | $16.66 | 83,500 | — | — |
| 2012-04-23 | $15.27 | $16.32 | 130,400 | — | — |
| 2012-04-20 | $15.65 | $16.73 | 87,700 | — | — |
| 2012-04-19 | $15.51 | $16.58 | 126,300 | — | — |
| 2012-04-18 | $15.47 | $16.53 | 123,500 | — | — |
| 2012-04-17 | $15.86 | $16.95 | 97,700 | — | — |
| 2012-04-16 | $15.65 | $16.73 | 65,100 | — | — |
| 2012-04-13 | $15.36 | $16.42 | 78,300 | — | — |
| 2012-04-12 | $15.52 | $16.59 | 170,500 | — | — |
| 2012-04-11 | $15.43 | $16.49 | 117,900 | — | — |
| 2012-04-10 | $15.27 | $16.32 | 118,300 | — | — |
| 2012-04-09 | $15.75 | $16.83 | 125,700 | — | — |
| 2012-04-05 | $16.33 | $17.45 | 89,300 | — | — |
| 2012-04-04 | $16.27 | $17.39 | 137,800 | — | — |
| 2012-04-03 | $16.44 | $17.57 | 130,000 | — | — |
| 2012-04-02 | $16.36 | $17.48 | 119,800 | — | — |
| 2012-03-30 | $16.20 | $17.31 | 123,900 | — | — |
| 2012-03-29 | $16.09 | $17.20 | 153,400 | — | — |
| 2012-03-28 | $16.25 | $17.37 | 167,700 | — | — |
| 2012-03-27 | $16.14 | $17.25 | 181,200 | — | — |
| 2012-03-26 | $16.31 | $17.43 | 217,100 | — | — |
| 2012-03-23 | $15.90 | $16.99 | 120,800 | — | — |
| 2012-03-22 | $15.81 | $16.90 | 155,200 | — | — |
| 2012-03-21 | $16.01 | $17.11 | 178,800 | — | — |
| 2012-03-20 | $15.99 | $17.09 | 121,400 | — | — |
| 2012-03-19 | $16.26 | $17.38 | 214,300 | — | — |
| 2012-03-16 | $16.00 | $17.10 | 295,000 | — | — |
| 2012-03-15 | $15.78 | $16.86 | 262,800 | — | — |
| 2012-03-14 | $15.26 | $16.31 | 233,000 | — | — |
| 2012-03-13 | $15.15 | $16.19 | 231,300 | — | — |
| 2012-03-12 | $15.01 | $16.04 | 41,600 | — | — |
| 2012-03-09 | $15.29 | $16.27 | 153,900 | — | — |
| 2012-03-08 | $15.33 | $16.31 | 238,600 | — | — |
| 2012-03-07 | $15.45 | $16.44 | 351,900 | — | — |
| 2012-03-06 | $16.72 | $17.79 | 127,000 | — | — |
| 2012-03-05 | $17.09 | $18.18 | 99,500 | — | — |
| 2012-03-02 | $17.18 | $18.28 | 174,300 | — | — |
| 2012-03-01 | $17.28 | $18.38 | 107,000 | — | — |
| 2012-02-29 | $17.27 | $18.37 | 118,600 | — | — |
| 2012-02-28 | $17.55 | $18.67 | 56,600 | — | — |
| 2012-02-27 | $17.67 | $18.80 | 79,500 | — | — |
| 2012-02-24 | $17.78 | $18.92 | 33,300 | — | — |
| 2012-02-23 | $17.88 | $19.02 | 157,800 | — | — |
| 2012-02-22 | $17.84 | $18.98 | 374,100 | — | — |
| 2012-02-21 | $18.03 | $19.18 | 62,800 | — | — |
| 2012-02-17 | $17.77 | $18.90 | 101,500 | — | — |
| 2012-02-16 | $17.81 | $18.95 | 89,600 | — | — |
| 2012-02-15 | $17.48 | $18.60 | 106,500 | — | — |
| 2012-02-14 | $17.60 | $18.72 | 58,300 | — | — |
| 2012-02-13 | $17.69 | $18.82 | 405,300 | — | — |
| 2012-02-10 | $17.06 | $18.15 | 46,100 | — | — |
| 2012-02-09 | $17.49 | $18.61 | 133,100 | — | — |
| 2012-02-08 | $17.54 | $18.66 | 357,500 | — | — |
| 2012-02-07 | $17.55 | $18.67 | 120,900 | — | — |
| 2012-02-06 | $17.50 | $18.62 | 61,400 | — | — |
| 2012-02-03 | $17.49 | $18.61 | 125,500 | — | — |
| 2012-02-02 | $17.22 | $18.32 | 82,800 | — | — |
| 2012-02-01 | $17.12 | $18.21 | 231,100 | — | — |
| 2012-01-31 | $16.41 | $17.46 | 69,700 | — | — |
| 2012-01-30 | $16.37 | $17.42 | 52,400 | — | — |
| 2012-01-27 | $16.50 | $17.55 | 124,400 | — | — |
| 2012-01-26 | $16.48 | $17.53 | 30,600 | — | — |
| 2012-01-25 | $16.53 | $17.59 | 62,400 | — | — |
| 2012-01-24 | $16.37 | $17.42 | 199,100 | — | — |
| 2012-01-23 | $16.44 | $17.49 | 97,800 | — | — |
| 2012-01-20 | $16.58 | $17.64 | 97,700 | — | — |
| 2012-01-19 | $16.64 | $17.70 | 118,700 | — | — |
| 2012-01-18 | $16.96 | $18.04 | 127,900 | — | — |
| 2012-01-17 | $16.68 | $17.75 | 219,600 | — | — |
| 2012-01-13 | $16.55 | $17.61 | 100,900 | — | — |
| 2012-01-12 | $16.67 | $17.73 | 69,900 | — | — |
| 2012-01-11 | $16.54 | $17.60 | 84,200 | — | — |
| 2012-01-10 | $16.49 | $17.54 | 70,100 | — | — |
| 2012-01-09 | $16.23 | $17.27 | 69,100 | — | — |
| 2012-01-06 | $16.29 | $17.33 | 95,300 | — | — |
| 2012-01-05 | $16.35 | $17.39 | 91,600 | — | — |
| 2012-01-04 | $16.05 | $17.07 | 114,300 | — | — |
| 2012-01-03 | $16.01 | $17.03 | 117,000 | — | — |