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
- 1999-05-26 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 | $16.74 | $19.68 | 431,000 | — | — |
| 2012-12-28 | $16.75 | $19.69 | 600,200 | — | — |
| 2012-12-27 | $16.64 | $19.56 | 700,100 | — | — |
| 2012-12-26 | $17.51 | $20.58 | 265,500 | — | — |
| 2012-12-24 | $17.64 | $20.74 | 201,300 | — | — |
| 2012-12-21 | $17.92 | $21.06 | 515,400 | — | — |
| 2012-12-20 | $17.88 | $21.02 | 447,000 | — | — |
| 2012-12-19 | $17.60 | $20.69 | 1,776,100 | — | — |
| 2012-12-18 | $17.68 | $20.78 | 1,213,900 | — | — |
| 2012-12-17 | $17.70 | $20.81 | 1,176,100 | — | — |
| 2012-12-14 | $17.56 | $20.64 | 919,200 | — | — |
| 2012-12-13 | $17.61 | $20.70 | 560,600 | — | — |
| 2012-12-12 | $17.55 | $20.63 | 583,000 | — | — |
| 2012-12-11 | $17.50 | $20.57 | 807,500 | — | — |
| 2012-12-10 | $17.58 | $20.66 | 491,300 | — | — |
| 2012-12-07 | $17.54 | $20.62 | 687,700 | — | — |
| 2012-12-06 | $17.14 | $20.15 | 1,657,900 | — | — |
| 2012-12-05 | $17.36 | $20.41 | 2,333,700 | — | — |
| 2012-12-04 | $17.64 | $20.74 | 754,300 | — | — |
| 2012-12-03 | $17.60 | $20.69 | 1,100,900 | — | — |
| 2012-11-30 | $17.21 | $20.23 | 1,275,200 | — | — |
| 2012-11-29 | $17.26 | $20.29 | 1,706,300 | — | — |
| 2012-11-28 | $17.32 | $20.36 | 1,358,100 | — | — |
| 2012-11-27 | $17.77 | $20.89 | 882,400 | — | — |
| 2012-11-26 | $18.16 | $21.35 | 492,800 | — | — |
| 2012-11-23 | $18.23 | $21.43 | 716,000 | — | — |
| 2012-11-21 | $17.91 | $21.05 | 302,000 | — | — |
| 2012-11-20 | $17.92 | $21.06 | 540,300 | — | — |
| 2012-11-19 | $18.15 | $21.33 | 782,000 | — | — |
| 2012-11-16 | $17.96 | $21.11 | 1,199,100 | — | — |
| 2012-11-15 | $17.92 | $21.06 | 945,100 | — | — |
| 2012-11-14 | $17.61 | $20.70 | 961,300 | — | — |
| 2012-11-13 | $17.39 | $20.44 | 976,100 | — | — |
| 2012-11-12 | $17.31 | $20.35 | 516,800 | — | — |
| 2012-11-09 | $17.30 | $20.34 | 1,019,200 | — | — |
| 2012-11-08 | $17.20 | $20.22 | 1,013,700 | — | — |
| 2012-11-07 | $17.27 | $20.30 | 397,400 | — | — |
| 2012-11-06 | $17.52 | $20.59 | 877,400 | — | — |
| 2012-11-05 | $17.41 | $20.47 | 1,548,000 | — | — |
| 2012-11-02 | $16.93 | $19.90 | 386,000 | — | — |
| 2012-11-01 | $16.95 | $19.92 | 621,100 | — | — |
| 2012-10-31 | $16.95 | $19.92 | 732,600 | — | — |
| 2012-10-26 | $16.57 | $19.48 | 515,300 | — | — |
| 2012-10-25 | $16.65 | $19.57 | 830,800 | — | — |
| 2012-10-24 | $16.60 | $19.51 | 665,000 | — | — |
| 2012-10-23 | $15.77 | $18.54 | 409,200 | — | — |
| 2012-10-22 | $15.75 | $18.51 | 260,000 | — | — |
| 2012-10-19 | $15.67 | $18.42 | 216,100 | — | — |
| 2012-10-18 | $15.85 | $18.63 | 208,300 | — | — |
| 2012-10-17 | $15.85 | $18.63 | 455,300 | — | — |
| 2012-10-16 | $16.04 | $18.85 | 463,400 | — | — |
| 2012-10-15 | $15.79 | $18.56 | 1,199,900 | — | — |
| 2012-10-12 | $15.39 | $18.09 | 419,900 | — | — |
| 2012-10-11 | $15.42 | $18.13 | 297,600 | — | — |
| 2012-10-10 | $15.55 | $18.28 | 526,400 | — | — |
| 2012-10-09 | $15.75 | $18.51 | 457,200 | — | — |
| 2012-10-08 | $15.66 | $18.41 | 468,300 | — | — |
| 2012-10-05 | $15.80 | $18.57 | 542,600 | — | — |
| 2012-10-04 | $15.62 | $18.36 | 794,300 | — | — |
| 2012-10-03 | $15.40 | $18.10 | 407,900 | — | — |
| 2012-10-02 | $15.38 | $18.08 | 581,000 | — | — |
| 2012-10-01 | $15.71 | $18.47 | 678,000 | — | — |
| 2012-09-28 | $15.64 | $18.38 | 508,700 | — | — |
| 2012-09-27 | $15.76 | $18.53 | 797,500 | — | — |
| 2012-09-26 | $15.62 | $18.36 | 673,900 | — | — |
| 2012-09-25 | $15.69 | $18.44 | 523,800 | — | — |
| 2012-09-24 | $15.96 | $18.76 | 383,300 | — | — |
| 2012-09-21 | $15.87 | $18.65 | 732,800 | — | — |
| 2012-09-20 | $15.91 | $18.70 | 307,700 | — | — |
| 2012-09-19 | $15.89 | $18.68 | 496,800 | — | — |
| 2012-09-18 | $15.71 | $18.47 | 850,700 | — | — |
| 2012-09-17 | $15.91 | $18.70 | 797,100 | — | — |
| 2012-09-14 | $16.24 | $19.09 | 555,600 | — | — |
| 2012-09-13 | $16.18 | $19.02 | 885,200 | — | — |
| 2012-09-12 | $16.07 | $18.89 | 632,900 | — | — |
| 2012-09-11 | $16.00 | $18.81 | 620,100 | — | — |
| 2012-09-10 | $15.73 | $18.49 | 859,500 | — | — |
| 2012-09-07 | $15.82 | $18.60 | 464,500 | — | — |
| 2012-09-06 | $15.73 | $18.49 | 672,300 | — | — |
| 2012-09-05 | $15.33 | $18.02 | 920,100 | — | — |
| 2012-09-04 | $15.03 | $17.67 | 991,500 | — | — |
| 2012-08-31 | $15.11 | $17.76 | 819,800 | — | — |
| 2012-08-30 | $15.07 | $17.71 | 551,100 | — | — |
| 2012-08-29 | $15.32 | $18.01 | 1,070,000 | — | — |
| 2012-08-28 | $15.41 | $18.11 | 1,007,500 | — | — |
| 2012-08-27 | $15.32 | $18.01 | 743,600 | — | — |
| 2012-08-24 | $15.23 | $17.90 | 1,261,200 | — | — |
| 2012-08-23 | $15.23 | $17.90 | 3,209,500 | — | — |
| 2012-08-22 | $15.08 | $17.73 | 2,550,900 | — | — |
| 2012-08-21 | $14.92 | $17.54 | 855,800 | — | — |
| 2012-08-20 | $14.95 | $17.57 | 316,000 | — | — |
| 2012-08-17 | $14.97 | $17.60 | 456,700 | — | — |
| 2012-08-16 | $15.01 | $17.64 | 1,929,100 | — | — |
| 2012-08-15 | $14.89 | $17.50 | 374,800 | — | — |
| 2012-08-14 | $14.89 | $17.50 | 526,300 | — | — |
| 2012-08-13 | $14.61 | $17.17 | 486,400 | — | — |
| 2012-08-10 | $14.56 | $17.11 | 699,100 | — | — |
| 2012-08-09 | $14.28 | $16.79 | 871,800 | — | — |
| 2012-08-08 | $14.30 | $16.81 | 457,300 | — | — |
| 2012-08-07 | $14.06 | $16.53 | 770,100 | — | — |
| 2012-08-06 | $14.36 | $16.88 | 942,700 | — | — |
| 2012-08-03 | $14.08 | $16.55 | 1,679,400 | — | — |
| 2012-08-02 | $13.98 | $16.43 | 777,700 | — | — |
| 2012-08-01 | $14.15 | $16.63 | 564,200 | — | — |
| 2012-07-31 | $14.25 | $16.75 | 1,077,700 | — | — |
| 2012-07-30 | $14.04 | $16.50 | 1,036,100 | — | — |
| 2012-07-27 | $14.47 | $17.01 | 600,500 | — | — |
| 2012-07-26 | $14.26 | $16.76 | 851,800 | — | — |
| 2012-07-25 | $14.19 | $16.68 | 1,097,800 | — | — |
| 2012-07-24 | $14.12 | $16.60 | 1,543,000 | — | — |
| 2012-07-23 | $13.73 | $16.14 | 664,000 | — | — |
| 2012-07-20 | $13.57 | $15.95 | 1,966,300 | — | — |
| 2012-07-19 | $13.79 | $16.21 | 1,818,900 | — | — |
| 2012-07-18 | $14.19 | $16.68 | 1,401,000 | — | — |
| 2012-07-17 | $14.14 | $16.62 | 1,663,800 | — | — |
| 2012-07-16 | $14.18 | $16.67 | 381,900 | — | — |
| 2012-07-13 | $14.24 | $16.74 | 668,700 | — | — |
| 2012-07-12 | $14.09 | $16.56 | 524,000 | — | — |
| 2012-07-11 | $14.22 | $16.72 | 1,021,400 | — | — |
| 2012-07-10 | $14.03 | $16.49 | 1,124,500 | — | — |
| 2012-07-09 | $13.63 | $16.02 | 408,000 | — | — |
| 2012-07-06 | $13.38 | $15.73 | 243,200 | — | — |
| 2012-07-05 | $13.51 | $15.88 | 1,001,300 | — | — |
| 2012-07-03 | $13.64 | $16.03 | 690,500 | — | — |
| 2012-07-02 | $13.45 | $15.81 | 544,900 | — | — |
| 2012-06-29 | $13.18 | $15.49 | 559,900 | — | — |
| 2012-06-28 | $12.75 | $14.99 | 369,900 | — | — |
| 2012-06-27 | $12.70 | $14.93 | 450,400 | — | — |
| 2012-06-26 | $12.65 | $14.87 | 755,600 | — | — |
| 2012-06-25 | $12.09 | $14.21 | 602,600 | — | — |
| 2012-06-22 | $12.38 | $14.55 | 442,200 | — | — |
| 2012-06-21 | $12.35 | $14.52 | 628,900 | — | — |
| 2012-06-20 | $12.56 | $14.76 | 530,000 | — | — |
| 2012-06-19 | $12.50 | $14.69 | 1,130,800 | — | — |
| 2012-06-18 | $12.21 | $14.35 | 438,600 | — | — |
| 2012-06-15 | $12.10 | $14.22 | 761,100 | — | — |
| 2012-06-14 | $11.92 | $14.01 | 954,200 | — | — |
| 2012-06-13 | $11.88 | $13.96 | 553,600 | — | — |
| 2012-06-12 | $12.03 | $14.14 | 2,589,200 | — | — |
| 2012-06-11 | $12.10 | $14.22 | 1,020,700 | — | — |
| 2012-06-08 | $12.37 | $14.54 | 470,900 | — | — |
| 2012-06-07 | $12.38 | $14.55 | 1,047,400 | — | — |
| 2012-06-06 | $12.45 | $14.63 | 733,500 | — | — |
| 2012-06-05 | $12.24 | $14.39 | 819,900 | — | — |
| 2012-06-04 | $12.00 | $14.11 | 1,419,700 | — | — |
| 2012-06-01 | $11.81 | $13.88 | 2,097,600 | — | — |
| 2012-05-31 | $11.65 | $13.69 | 1,025,300 | — | — |
| 2012-05-30 | $11.70 | $13.75 | 262,800 | — | — |
| 2012-05-29 | $11.84 | $13.92 | 666,900 | — | — |
| 2012-05-25 | $11.83 | $13.91 | 1,211,300 | — | — |
| 2012-05-24 | $11.85 | $13.93 | 661,000 | — | — |
| 2012-05-23 | $11.91 | $14.00 | 1,278,000 | — | — |
| 2012-05-22 | $12.21 | $14.35 | 816,600 | — | — |
| 2012-05-21 | $12.26 | $14.41 | 818,900 | — | — |
| 2012-05-18 | $12.32 | $14.48 | 432,300 | — | — |
| 2012-05-17 | $12.50 | $14.69 | 588,800 | — | — |
| 2012-05-16 | $12.59 | $14.80 | 721,000 | — | — |
| 2012-05-15 | $12.94 | $15.21 | 969,300 | — | — |
| 2012-05-14 | $12.87 | $15.13 | 852,300 | — | — |
| 2012-05-11 | $12.80 | $15.05 | 653,800 | — | — |
| 2012-05-10 | $13.03 | $15.32 | 581,500 | — | — |
| 2012-05-09 | $13.20 | $15.52 | 1,353,900 | — | — |
| 2012-05-08 | $13.28 | $15.61 | 600,400 | — | — |
| 2012-05-07 | $13.50 | $15.87 | 2,670,600 | — | — |
| 2012-05-04 | $12.53 | $14.73 | 1,079,000 | — | — |
| 2012-05-03 | $12.70 | $14.93 | 697,500 | — | — |
| 2012-05-02 | $12.87 | $15.13 | 834,500 | — | — |
| 2012-05-01 | $12.96 | $15.23 | 504,500 | — | — |
| 2012-04-30 | $12.85 | $15.10 | 883,300 | — | — |
| 2012-04-27 | $12.92 | $15.19 | 3,333,900 | — | — |
| 2012-04-26 | $12.93 | $15.20 | 1,238,000 | — | — |
| 2012-04-25 | $13.03 | $15.32 | 488,100 | — | — |
| 2012-04-24 | $13.09 | $15.39 | 387,000 | — | — |
| 2012-04-23 | $12.93 | $15.20 | 740,100 | — | — |
| 2012-04-20 | $12.99 | $15.27 | 645,300 | — | — |
| 2012-04-19 | $13.01 | $15.29 | 523,200 | — | — |
| 2012-04-18 | $13.16 | $15.47 | 1,322,000 | — | — |
| 2012-04-17 | $13.23 | $15.55 | 2,519,400 | — | — |
| 2012-04-16 | $13.37 | $15.72 | 673,700 | — | — |
| 2012-04-13 | $13.60 | $15.99 | 814,000 | — | — |
| 2012-04-12 | $13.61 | $16.00 | 979,600 | — | — |
| 2012-04-11 | $13.62 | $16.01 | 1,083,400 | — | — |
| 2012-04-10 | $13.61 | $16.00 | 1,272,400 | — | — |
| 2012-04-09 | $13.57 | $15.95 | 1,272,300 | — | — |
| 2012-04-05 | $13.49 | $15.86 | 642,700 | — | — |
| 2012-04-04 | $13.61 | $16.00 | 648,100 | — | — |
| 2012-04-03 | $13.72 | $16.13 | 736,900 | — | — |
| 2012-04-02 | $13.90 | $16.34 | 1,462,200 | — | — |
| 2012-03-30 | $13.69 | $16.09 | 2,257,600 | — | — |
| 2012-03-29 | $13.72 | $16.13 | 1,838,100 | — | — |
| 2012-03-28 | $13.96 | $16.41 | 1,558,300 | — | — |
| 2012-03-27 | $14.12 | $16.60 | 950,500 | — | — |
| 2012-03-26 | $14.19 | $16.68 | 1,129,500 | — | — |
| 2012-03-23 | $14.07 | $16.54 | 1,679,500 | — | — |
| 2012-03-22 | $14.32 | $16.83 | 1,182,200 | — | — |
| 2012-03-21 | $14.42 | $16.95 | 1,713,900 | — | — |
| 2012-03-20 | $14.45 | $16.99 | 809,500 | — | — |
| 2012-03-19 | $14.60 | $17.16 | 1,392,700 | — | — |
| 2012-03-16 | $14.06 | $16.53 | 2,514,100 | — | — |
| 2012-03-15 | $13.98 | $16.43 | 2,386,800 | — | — |
| 2012-03-14 | $14.06 | $16.53 | 1,273,600 | — | — |
| 2012-03-13 | $14.24 | $16.74 | 1,330,500 | — | — |
| 2012-03-12 | $14.19 | $16.68 | 1,025,400 | — | — |
| 2012-03-09 | $14.26 | $16.76 | 1,290,700 | — | — |
| 2012-03-08 | $14.42 | $16.95 | 1,204,100 | — | — |
| 2012-03-07 | $14.57 | $17.13 | 1,563,600 | — | — |
| 2012-03-06 | $14.26 | $16.76 | 988,000 | — | — |
| 2012-03-05 | $14.46 | $17.00 | 796,200 | — | — |
| 2012-03-02 | $14.76 | $17.35 | 704,200 | — | — |
| 2012-03-01 | $14.80 | $17.40 | 906,600 | — | — |
| 2012-02-29 | $14.71 | $17.29 | 1,378,000 | — | — |
| 2012-02-28 | $14.53 | $17.08 | 700,400 | — | — |
| 2012-02-27 | $14.56 | $17.11 | 570,300 | — | — |
| 2012-02-24 | $14.47 | $17.01 | 649,200 | — | — |
| 2012-02-23 | $14.57 | $17.13 | 747,100 | — | — |
| 2012-02-22 | $14.55 | $17.10 | 1,065,100 | — | — |
| 2012-02-21 | $14.27 | $16.77 | 830,600 | — | — |
| 2012-02-17 | $14.33 | $16.84 | 777,600 | — | — |
| 2012-02-16 | $14.29 | $16.80 | 1,328,900 | — | — |
| 2012-02-15 | $14.43 | $16.96 | 1,168,200 | — | — |
| 2012-02-14 | $14.38 | $16.90 | 1,464,100 | — | — |
| 2012-02-13 | $14.42 | $16.95 | 1,744,700 | — | — |
| 2012-02-10 | $14.22 | $16.72 | 3,891,200 | — | — |
| 2012-02-09 | $14.18 | $16.67 | 2,897,900 | — | — |
| 2012-02-08 | $14.50 | $17.04 | 1,374,700 | — | — |
| 2012-02-07 | $14.71 | $17.29 | 1,762,700 | — | — |
| 2012-02-06 | $14.66 | $17.23 | 1,492,600 | — | — |
| 2012-02-03 | $15.20 | $17.87 | 1,081,900 | — | — |
| 2012-02-02 | $14.95 | $17.57 | 1,702,100 | — | — |
| 2012-02-01 | $14.90 | $17.51 | 1,344,300 | — | — |
| 2012-01-31 | $14.89 | $17.50 | 1,625,600 | — | — |
| 2012-01-30 | $14.88 | $17.49 | 1,235,000 | — | — |
| 2012-01-27 | $15.10 | $17.75 | 1,956,500 | — | — |
| 2012-01-26 | $15.09 | $17.74 | 1,709,700 | — | — |
| 2012-01-25 | $15.37 | $18.07 | 7,317,300 | — | — |
| 2012-01-24 | $14.91 | $17.53 | 2,148,600 | — | — |
| 2012-01-23 | $14.95 | $17.57 | 1,098,200 | — | — |
| 2012-01-20 | $14.89 | $17.50 | 724,800 | — | — |
| 2012-01-19 | $14.88 | $17.49 | 1,730,500 | — | — |
| 2012-01-18 | $14.76 | $17.35 | 1,348,100 | — | — |
| 2012-01-17 | $14.79 | $17.39 | 720,000 | — | — |
| 2012-01-13 | $14.62 | $17.19 | 1,363,000 | — | — |
| 2012-01-12 | $14.67 | $17.24 | 1,912,400 | — | — |
| 2012-01-11 | $14.66 | $17.23 | 775,800 | — | — |
| 2012-01-10 | $14.79 | $17.39 | 1,410,300 | — | — |
| 2012-01-09 | $14.36 | $16.88 | 902,200 | — | — |
| 2012-01-06 | $14.52 | $17.07 | 606,700 | — | — |
| 2012-01-05 | $14.89 | $17.50 | 714,200 | — | — |
| 2012-01-04 | $15.18 | $17.84 | 826,400 | — | — |
| 2012-01-03 | $15.49 | $18.21 | 458,900 | — | — |