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
- 1994-10-25 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 | $14.63 | $17.04 | 362,700 | — | — |
| 2012-12-28 | $14.45 | $16.83 | 161,100 | — | — |
| 2012-12-27 | $14.62 | $17.03 | 276,600 | — | — |
| 2012-12-26 | $14.65 | $17.06 | 191,300 | — | — |
| 2012-12-24 | $14.69 | $17.11 | 94,000 | — | — |
| 2012-12-21 | $14.72 | $17.14 | 671,800 | — | — |
| 2012-12-20 | $14.59 | $16.99 | 342,500 | — | — |
| 2012-12-19 | $14.39 | $16.76 | 345,500 | — | — |
| 2012-12-18 | $14.39 | $16.76 | 225,300 | — | — |
| 2012-12-17 | $14.20 | $16.54 | 259,700 | — | — |
| 2012-12-14 | $14.16 | $16.49 | 286,600 | — | — |
| 2012-12-13 | $14.05 | $16.36 | 290,000 | — | — |
| 2012-12-12 | $14.04 | $16.35 | 776,300 | — | — |
| 2012-12-11 | $14.47 | $16.85 | 380,300 | — | — |
| 2012-12-10 | $14.52 | $16.91 | 475,200 | — | — |
| 2012-12-07 | $14.44 | $16.82 | 310,500 | — | — |
| 2012-12-06 | $14.43 | $16.81 | 230,500 | — | — |
| 2012-12-05 | $14.54 | $16.94 | 647,100 | — | — |
| 2012-12-04 | $14.77 | $16.55 | 449,300 | — | — |
| 2012-12-03 | $14.81 | $16.60 | 656,900 | — | — |
| 2012-11-30 | $15.03 | $16.84 | 619,400 | — | — |
| 2012-11-29 | $15.24 | $17.08 | 399,400 | — | — |
| 2012-11-28 | $15.23 | $17.07 | 415,300 | — | — |
| 2012-11-27 | $15.35 | $17.20 | 362,300 | — | — |
| 2012-11-26 | $15.32 | $17.17 | 371,700 | — | — |
| 2012-11-23 | $15.19 | $17.02 | 149,800 | — | — |
| 2012-11-21 | $15.08 | $16.90 | 401,900 | — | — |
| 2012-11-20 | $15.03 | $16.84 | 479,000 | — | — |
| 2012-11-19 | $15.11 | $16.93 | 567,500 | — | — |
| 2012-11-16 | $14.73 | $16.51 | 722,400 | — | — |
| 2012-11-15 | $14.87 | $16.66 | 355,700 | — | — |
| 2012-11-14 | $14.90 | $16.70 | 293,200 | — | — |
| 2012-11-13 | $15.26 | $17.10 | 451,300 | — | — |
| 2012-11-12 | $15.37 | $17.22 | 511,700 | — | — |
| 2012-11-09 | $14.98 | $16.79 | 323,200 | — | — |
| 2012-11-08 | $15.02 | $16.83 | 601,700 | — | — |
| 2012-11-07 | $15.31 | $17.16 | 374,400 | — | — |
| 2012-11-06 | $15.57 | $17.45 | 746,800 | — | — |
| 2012-11-05 | $15.11 | $16.93 | 285,300 | — | — |
| 2012-11-02 | $14.94 | $16.74 | 355,000 | — | — |
| 2012-11-01 | $15.05 | $16.86 | 727,500 | — | — |
| 2012-10-31 | $15.12 | $16.94 | 498,600 | — | — |
| 2012-10-26 | $14.66 | $16.43 | 300,800 | — | — |
| 2012-10-25 | $14.69 | $16.46 | 580,600 | — | — |
| 2012-10-24 | $14.68 | $16.45 | 358,200 | — | — |
| 2012-10-23 | $14.79 | $16.57 | 521,800 | — | — |
| 2012-10-22 | $14.46 | $16.20 | 460,000 | — | — |
| 2012-10-19 | $14.57 | $16.33 | 457,200 | — | — |
| 2012-10-18 | $14.83 | $16.62 | 249,200 | — | — |
| 2012-10-17 | $14.96 | $16.76 | 404,100 | — | — |
| 2012-10-16 | $15.01 | $16.82 | 798,400 | — | — |
| 2012-10-15 | $14.67 | $16.44 | 715,400 | — | — |
| 2012-10-12 | $14.40 | $16.14 | 555,600 | — | — |
| 2012-10-11 | $14.37 | $16.10 | 520,400 | — | — |
| 2012-10-10 | $14.37 | $16.10 | 919,700 | — | — |
| 2012-10-09 | $14.39 | $16.13 | 447,200 | — | — |
| 2012-10-08 | $14.58 | $16.34 | 442,900 | — | — |
| 2012-10-05 | $14.45 | $16.19 | 467,600 | — | — |
| 2012-10-04 | $14.45 | $16.19 | 634,000 | — | — |
| 2012-10-03 | $14.33 | $16.06 | 1,372,700 | — | — |
| 2012-10-02 | $14.01 | $15.70 | 1,305,300 | — | — |
| 2012-10-01 | $14.12 | $15.82 | 967,100 | — | — |
| 2012-09-28 | $14.30 | $16.02 | 842,700 | — | — |
| 2012-09-27 | $14.40 | $16.14 | 671,200 | — | — |
| 2012-09-26 | $14.43 | $16.17 | 656,200 | — | — |
| 2012-09-25 | $14.24 | $15.96 | 808,400 | — | — |
| 2012-09-24 | $14.48 | $16.23 | 744,800 | — | — |
| 2012-09-21 | $14.35 | $16.08 | 604,700 | — | — |
| 2012-09-20 | $14.36 | $16.09 | 513,900 | — | — |
| 2012-09-19 | $14.70 | $16.47 | 842,100 | — | — |
| 2012-09-18 | $14.34 | $16.07 | 583,100 | — | — |
| 2012-09-17 | $14.41 | $16.15 | 567,900 | — | — |
| 2012-09-14 | $14.53 | $16.28 | 1,857,200 | — | — |
| 2012-09-13 | $15.34 | $17.19 | 1,003,600 | — | — |
| 2012-09-12 | $15.30 | $17.14 | 582,300 | — | — |
| 2012-09-11 | $15.02 | $16.83 | 491,500 | — | — |
| 2012-09-10 | $14.83 | $16.62 | 671,900 | — | — |
| 2012-09-07 | $14.49 | $16.24 | 810,600 | — | — |
| 2012-09-06 | $14.51 | $16.26 | 594,300 | — | — |
| 2012-09-05 | $14.18 | $15.89 | 566,000 | — | — |
| 2012-09-04 | $14.52 | $16.20 | 362,400 | — | — |
| 2012-08-31 | $14.30 | $15.96 | 592,400 | — | — |
| 2012-08-30 | $14.43 | $16.10 | 558,300 | — | — |
| 2012-08-29 | $14.55 | $16.24 | 559,400 | — | — |
| 2012-08-28 | $14.67 | $16.37 | 684,500 | — | — |
| 2012-08-27 | $14.69 | $16.39 | 896,800 | — | — |
| 2012-08-24 | $14.78 | $16.49 | 614,000 | — | — |
| 2012-08-23 | $14.93 | $16.66 | 603,900 | — | — |
| 2012-08-22 | $15.11 | $16.86 | 550,000 | — | — |
| 2012-08-21 | $15.20 | $16.96 | 980,000 | — | — |
| 2012-08-20 | $14.97 | $16.71 | 447,200 | — | — |
| 2012-08-17 | $15.17 | $16.93 | 523,800 | — | — |
| 2012-08-16 | $15.24 | $17.01 | 461,000 | — | — |
| 2012-08-15 | $15.13 | $16.88 | 362,900 | — | — |
| 2012-08-14 | $14.89 | $16.62 | 508,300 | — | — |
| 2012-08-13 | $14.73 | $16.44 | 230,300 | — | — |
| 2012-08-10 | $14.70 | $16.40 | 358,900 | — | — |
| 2012-08-09 | $14.79 | $16.50 | 345,100 | — | — |
| 2012-08-08 | $14.99 | $16.73 | 576,400 | — | — |
| 2012-08-07 | $15.12 | $16.87 | 344,100 | — | — |
| 2012-08-06 | $15.10 | $16.85 | 206,800 | — | — |
| 2012-08-03 | $15.00 | $16.74 | 537,200 | — | — |
| 2012-08-02 | $14.83 | $16.55 | 713,200 | — | — |
| 2012-08-01 | $14.70 | $16.40 | 528,700 | — | — |
| 2012-07-31 | $15.33 | $17.11 | 525,800 | — | — |
| 2012-07-30 | $15.24 | $17.01 | 317,600 | — | — |
| 2012-07-27 | $15.38 | $17.16 | 702,300 | — | — |
| 2012-07-26 | $14.87 | $16.59 | 1,049,500 | — | — |
| 2012-07-25 | $15.09 | $16.84 | 583,000 | — | — |
| 2012-07-24 | $15.13 | $16.88 | 584,500 | — | — |
| 2012-07-23 | $14.95 | $16.68 | 526,400 | — | — |
| 2012-07-20 | $15.00 | $16.74 | 572,100 | — | — |
| 2012-07-19 | $15.05 | $16.79 | 621,700 | — | — |
| 2012-07-18 | $15.23 | $17.00 | 754,800 | — | — |
| 2012-07-17 | $15.05 | $16.79 | 851,900 | — | — |
| 2012-07-16 | $15.52 | $17.32 | 567,200 | — | — |
| 2012-07-13 | $15.80 | $17.63 | 242,800 | — | — |
| 2012-07-12 | $15.52 | $17.32 | 714,400 | — | — |
| 2012-07-11 | $15.40 | $17.19 | 662,600 | — | — |
| 2012-07-10 | $15.51 | $17.31 | 343,900 | — | — |
| 2012-07-09 | $15.76 | $17.59 | 570,900 | — | — |
| 2012-07-06 | $15.80 | $17.63 | 207,400 | — | — |
| 2012-07-05 | $16.12 | $17.99 | 243,700 | — | — |
| 2012-07-03 | $16.08 | $17.94 | 241,800 | — | — |
| 2012-07-02 | $15.99 | $17.84 | 696,900 | — | — |
| 2012-06-29 | $15.99 | $17.84 | 936,400 | — | — |
| 2012-06-28 | $15.73 | $17.55 | 586,400 | — | — |
| 2012-06-27 | $15.51 | $17.31 | 502,700 | — | — |
| 2012-06-26 | $15.48 | $17.27 | 682,400 | — | — |
| 2012-06-25 | $15.60 | $17.41 | 897,700 | — | — |
| 2012-06-22 | $16.20 | $18.08 | 787,500 | — | — |
| 2012-06-21 | $16.46 | $18.37 | 517,900 | — | — |
| 2012-06-20 | $16.78 | $18.73 | 701,300 | — | — |
| 2012-06-19 | $17.06 | $19.04 | 656,900 | — | — |
| 2012-06-18 | $16.94 | $18.90 | 662,400 | — | — |
| 2012-06-15 | $16.79 | $18.74 | 579,700 | — | — |
| 2012-06-14 | $16.92 | $18.88 | 543,300 | — | — |
| 2012-06-13 | $16.75 | $18.69 | 658,300 | — | — |
| 2012-06-12 | $16.71 | $18.65 | 360,700 | — | — |
| 2012-06-11 | $16.52 | $18.44 | 392,600 | — | — |
| 2012-06-08 | $16.71 | $18.65 | 284,800 | — | — |
| 2012-06-07 | $16.44 | $18.35 | 359,800 | — | — |
| 2012-06-06 | $16.65 | $18.58 | 563,100 | — | — |
| 2012-06-05 | $16.13 | $18.00 | 752,700 | — | — |
| 2012-06-04 | $16.14 | $18.01 | 715,500 | — | — |
| 2012-06-01 | $16.06 | $17.92 | 472,300 | — | — |
| 2012-05-31 | $16.76 | $18.70 | 709,600 | — | — |
| 2012-05-30 | $16.58 | $18.50 | 505,100 | — | — |
| 2012-05-29 | $17.09 | $19.00 | 355,100 | — | — |
| 2012-05-25 | $16.97 | $18.87 | 742,700 | — | — |
| 2012-05-24 | $17.01 | $18.92 | 1,001,700 | — | — |
| 2012-05-23 | $16.51 | $18.36 | 651,000 | — | — |
| 2012-05-22 | $16.01 | $17.80 | 973,600 | — | — |
| 2012-05-21 | $16.46 | $18.30 | 553,200 | — | — |
| 2012-05-18 | $16.21 | $18.03 | 677,800 | — | — |
| 2012-05-17 | $16.42 | $18.26 | 882,400 | — | — |
| 2012-05-16 | $17.00 | $18.90 | 1,250,000 | — | — |
| 2012-05-15 | $16.49 | $18.34 | 537,600 | — | — |
| 2012-05-14 | $16.21 | $18.03 | 313,100 | — | — |
| 2012-05-11 | $16.27 | $18.09 | 578,700 | — | — |
| 2012-05-10 | $16.18 | $17.99 | 564,900 | — | — |
| 2012-05-09 | $16.42 | $18.26 | 547,500 | — | — |
| 2012-05-08 | $16.78 | $18.66 | 522,000 | — | — |
| 2012-05-07 | $16.79 | $18.67 | 452,000 | — | — |
| 2012-05-04 | $16.78 | $18.66 | 540,100 | — | — |
| 2012-05-03 | $17.10 | $19.02 | 655,300 | — | — |
| 2012-05-02 | $17.27 | $19.20 | 939,200 | — | — |
| 2012-05-01 | $16.70 | $18.57 | 757,300 | — | — |
| 2012-04-30 | $16.42 | $18.26 | 615,900 | — | — |
| 2012-04-27 | $16.54 | $18.39 | 545,800 | — | — |
| 2012-04-26 | $16.53 | $18.38 | 1,034,100 | — | — |
| 2012-04-25 | $16.60 | $18.46 | 642,500 | — | — |
| 2012-04-24 | $16.63 | $18.49 | 507,400 | — | — |
| 2012-04-23 | $16.49 | $18.34 | 363,700 | — | — |
| 2012-04-20 | $16.65 | $18.52 | 473,800 | — | — |
| 2012-04-19 | $16.56 | $18.42 | 677,700 | — | — |
| 2012-04-18 | $16.91 | $18.80 | 530,800 | — | — |
| 2012-04-17 | $17.19 | $19.12 | 616,200 | — | — |
| 2012-04-16 | $16.86 | $18.75 | 786,600 | — | — |
| 2012-04-13 | $16.69 | $18.56 | 525,400 | — | — |
| 2012-04-12 | $17.00 | $18.90 | 554,800 | — | — |
| 2012-04-11 | $16.89 | $18.78 | 482,400 | — | — |
| 2012-04-10 | $16.80 | $18.68 | 982,300 | — | — |
| 2012-04-09 | $17.06 | $18.97 | 610,200 | — | — |
| 2012-04-05 | $17.47 | $19.43 | 586,500 | — | — |
| 2012-04-04 | $17.38 | $19.33 | 759,400 | — | — |
| 2012-04-03 | $17.69 | $19.67 | 644,900 | — | — |
| 2012-04-02 | $17.84 | $19.84 | 637,600 | — | — |
| 2012-03-30 | $17.66 | $19.64 | 627,500 | — | — |
| 2012-03-29 | $17.99 | $20.01 | 357,800 | — | — |
| 2012-03-28 | $18.06 | $20.08 | 674,900 | — | — |
| 2012-03-27 | $18.07 | $20.09 | 619,300 | — | — |
| 2012-03-26 | $18.07 | $20.09 | 326,100 | — | — |
| 2012-03-23 | $17.89 | $19.89 | 496,900 | — | — |
| 2012-03-22 | $17.74 | $19.73 | 426,600 | — | — |
| 2012-03-21 | $18.17 | $20.21 | 507,100 | — | — |
| 2012-03-20 | $18.08 | $20.11 | 437,000 | — | — |
| 2012-03-19 | $18.20 | $20.24 | 661,400 | — | — |
| 2012-03-16 | $18.02 | $20.04 | 492,800 | — | — |
| 2012-03-15 | $18.26 | $20.31 | 523,300 | — | — |
| 2012-03-14 | $18.12 | $20.15 | 472,800 | — | — |
| 2012-03-13 | $18.18 | $20.22 | 431,800 | — | — |
| 2012-03-12 | $17.92 | $19.93 | 498,500 | — | — |
| 2012-03-09 | $17.92 | $19.93 | 402,100 | — | — |
| 2012-03-08 | $17.71 | $19.69 | 442,200 | — | — |
| 2012-03-07 | $17.44 | $19.39 | 511,500 | — | — |
| 2012-03-06 | $17.37 | $19.32 | 1,085,000 | — | — |
| 2012-03-05 | $17.54 | $19.50 | 639,100 | — | — |
| 2012-03-02 | $17.31 | $19.25 | 709,900 | — | — |
| 2012-03-01 | $17.57 | $19.54 | 658,000 | — | — |
| 2012-02-29 | $17.13 | $19.05 | 537,000 | — | — |
| 2012-02-28 | $17.18 | $19.04 | 326,400 | — | — |
| 2012-02-27 | $17.36 | $19.24 | 483,700 | — | — |
| 2012-02-24 | $17.43 | $19.31 | 369,100 | — | — |
| 2012-02-23 | $17.62 | $19.53 | 289,100 | — | — |
| 2012-02-22 | $17.39 | $19.27 | 459,600 | — | — |
| 2012-02-21 | $17.55 | $19.45 | 343,800 | — | — |
| 2012-02-17 | $17.96 | $19.90 | 379,100 | — | — |
| 2012-02-16 | $18.27 | $20.25 | 539,300 | — | — |
| 2012-02-15 | $17.75 | $19.67 | 568,200 | — | — |
| 2012-02-14 | $17.90 | $19.84 | 685,300 | — | — |
| 2012-02-13 | $17.82 | $19.75 | 375,500 | — | — |
| 2012-02-10 | $17.57 | $19.47 | 677,500 | — | — |
| 2012-02-09 | $17.48 | $19.37 | 318,200 | — | — |
| 2012-02-08 | $17.60 | $19.50 | 543,500 | — | — |
| 2012-02-07 | $17.53 | $19.43 | 472,400 | — | — |
| 2012-02-06 | $17.59 | $19.49 | 286,100 | — | — |
| 2012-02-03 | $17.75 | $19.67 | 436,100 | — | — |
| 2012-02-02 | $17.66 | $19.57 | 525,600 | — | — |
| 2012-02-01 | $17.83 | $19.76 | 684,800 | — | — |
| 2012-01-31 | $17.61 | $19.51 | 936,500 | — | — |
| 2012-01-30 | $17.67 | $19.58 | 820,300 | — | — |
| 2012-01-27 | $17.74 | $19.66 | 1,010,700 | — | — |
| 2012-01-26 | $17.80 | $19.72 | 2,602,600 | — | — |
| 2012-01-25 | $16.61 | $18.41 | 1,335,400 | — | — |
| 2012-01-24 | $16.14 | $17.89 | 900,200 | — | — |
| 2012-01-23 | $16.40 | $18.17 | 615,800 | — | — |
| 2012-01-20 | $16.62 | $18.42 | 659,500 | — | — |
| 2012-01-19 | $16.77 | $18.58 | 404,700 | — | — |
| 2012-01-18 | $16.59 | $18.38 | 536,400 | — | — |
| 2012-01-17 | $16.40 | $18.17 | 440,600 | — | — |
| 2012-01-13 | $16.37 | $18.14 | 563,100 | — | — |
| 2012-01-12 | $16.26 | $18.02 | 220,400 | — | — |
| 2012-01-11 | $16.19 | $17.94 | 411,700 | — | — |
| 2012-01-10 | $16.16 | $17.91 | 515,100 | — | — |
| 2012-01-09 | $15.83 | $17.54 | 490,900 | — | — |
| 2012-01-06 | $15.78 | $17.49 | 620,800 | — | — |
| 2012-01-05 | $15.54 | $17.22 | 713,600 | — | — |
| 2012-01-04 | $15.76 | $17.46 | 438,000 | — | — |
| 2012-01-03 | $15.74 | $17.44 | 879,500 | — | — |