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
- 1994-04-07 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 | $15.33 | $15.33 | 48,443 | — | — |
| 2012-12-28 | $14.56 | $14.56 | 39,857 | — | — |
| 2012-12-27 | $15.40 | $15.40 | 58,886 | — | — |
| 2012-12-26 | $15.96 | $15.96 | 50,071 | — | — |
| 2012-12-24 | $15.49 | $15.49 | 8,571 | — | — |
| 2012-12-21 | $15.40 | $15.40 | 99,900 | — | — |
| 2012-12-20 | $14.70 | $14.70 | 41,386 | — | — |
| 2012-12-19 | $14.84 | $14.84 | 50,757 | — | — |
| 2012-12-18 | $15.40 | $15.40 | 88,729 | — | — |
| 2012-12-17 | $15.89 | $15.89 | 129,514 | — | — |
| 2012-12-14 | $14.70 | $14.70 | 206,143 | — | — |
| 2012-12-13 | $12.39 | $12.39 | 155,529 | — | — |
| 2012-12-12 | $12.11 | $12.11 | 296,457 | — | — |
| 2012-12-11 | $13.37 | $13.37 | 73,243 | — | — |
| 2012-12-10 | $13.86 | $13.86 | 58,957 | — | — |
| 2012-12-07 | $14.00 | $14.00 | 134,957 | — | — |
| 2012-12-06 | $14.70 | $14.70 | 546,643 | — | — |
| 2012-12-05 | $17.50 | $17.50 | 32,571 | — | — |
| 2012-12-04 | $17.29 | $17.29 | 35,257 | — | — |
| 2012-12-03 | $17.50 | $17.50 | 21,186 | — | — |
| 2012-11-30 | $17.78 | $17.78 | 33,929 | — | — |
| 2012-11-29 | $17.50 | $17.50 | 17,614 | — | — |
| 2012-11-28 | $17.78 | $17.78 | 28,129 | — | — |
| 2012-11-27 | $17.99 | $17.99 | 36,229 | — | — |
| 2012-11-26 | $17.64 | $17.64 | 93,529 | — | — |
| 2012-11-23 | $18.62 | $18.62 | 3,471 | — | — |
| 2012-11-21 | $18.55 | $18.55 | 16,314 | — | — |
| 2012-11-20 | $18.20 | $18.20 | 27,071 | — | — |
| 2012-11-19 | $18.69 | $18.69 | 31,086 | — | — |
| 2012-11-16 | $18.62 | $18.62 | 56,629 | — | — |
| 2012-11-15 | $19.53 | $19.53 | 27,186 | — | — |
| 2012-11-14 | $19.67 | $19.67 | 42,543 | — | — |
| 2012-11-13 | $19.67 | $19.67 | 89,014 | — | — |
| 2012-11-12 | $17.57 | $17.57 | 125,457 | — | — |
| 2012-11-09 | $20.23 | $20.23 | 114,514 | — | — |
| 2012-11-08 | $22.33 | $22.33 | 19,343 | — | — |
| 2012-11-07 | $22.26 | $22.26 | 24,729 | — | — |
| 2012-11-06 | $22.33 | $22.33 | 23,186 | — | — |
| 2012-11-05 | $22.33 | $22.33 | 15,500 | — | — |
| 2012-11-02 | $22.19 | $22.19 | 19,686 | — | — |
| 2012-11-01 | $22.61 | $22.61 | 17,186 | — | — |
| 2012-10-31 | $22.33 | $22.33 | 17,057 | — | — |
| 2012-10-26 | $22.12 | $22.12 | 11,629 | — | — |
| 2012-10-25 | $22.12 | $22.12 | 51,157 | — | — |
| 2012-10-24 | $22.12 | $22.12 | 10,571 | — | — |
| 2012-10-23 | $21.91 | $21.91 | 17,357 | — | — |
| 2012-10-22 | $22.05 | $22.05 | 21,057 | — | — |
| 2012-10-19 | $22.12 | $22.12 | 32,800 | — | — |
| 2012-10-18 | $22.75 | $22.75 | 29,014 | — | — |
| 2012-10-17 | $22.33 | $22.33 | 20,443 | — | — |
| 2012-10-16 | $22.89 | $22.89 | 22,086 | — | — |
| 2012-10-15 | $22.12 | $22.12 | 91,086 | — | — |
| 2012-10-12 | $23.66 | $23.66 | 24,600 | — | — |
| 2012-10-11 | $23.10 | $23.10 | 21,486 | — | — |
| 2012-10-10 | $22.75 | $22.75 | 21,671 | — | — |
| 2012-10-09 | $22.68 | $22.68 | 12,743 | — | — |
| 2012-10-08 | $22.89 | $22.89 | 10,186 | — | — |
| 2012-10-05 | $22.68 | $22.68 | 30,686 | — | — |
| 2012-10-04 | $22.61 | $22.61 | 40,486 | — | — |
| 2012-10-03 | $22.12 | $22.12 | 41,743 | — | — |
| 2012-10-02 | $22.75 | $22.75 | 74,357 | — | — |
| 2012-10-01 | $23.80 | $23.80 | 60,657 | — | — |
| 2012-09-28 | $24.01 | $24.01 | 27,343 | — | — |
| 2012-09-27 | $23.80 | $23.80 | 30,143 | — | — |
| 2012-09-26 | $23.66 | $23.66 | 28,371 | — | — |
| 2012-09-25 | $24.22 | $24.22 | 24,943 | — | — |
| 2012-09-24 | $24.78 | $24.78 | 31,186 | — | — |
| 2012-09-21 | $24.22 | $24.22 | 212,600 | — | — |
| 2012-09-20 | $25.69 | $25.69 | 84,057 | — | — |
| 2012-09-19 | $24.43 | $24.43 | 58,200 | — | — |
| 2012-09-18 | $24.43 | $24.43 | 60,514 | — | — |
| 2012-09-17 | $23.73 | $23.73 | 42,829 | — | — |
| 2012-09-14 | $23.94 | $23.94 | 57,086 | — | — |
| 2012-09-13 | $23.59 | $23.59 | 37,443 | — | — |
| 2012-09-12 | $24.50 | $24.50 | 120,300 | — | — |
| 2012-09-11 | $24.85 | $24.85 | 215,614 | — | — |
| 2012-09-10 | $23.45 | $23.45 | 87,429 | — | — |
| 2012-09-07 | $23.31 | $23.31 | 77,414 | — | — |
| 2012-09-06 | $21.98 | $21.98 | 29,157 | — | — |
| 2012-09-05 | $21.35 | $21.35 | 36,314 | — | — |
| 2012-09-04 | $21.63 | $21.63 | 51,214 | — | — |
| 2012-08-31 | $20.86 | $20.86 | 25,486 | — | — |
| 2012-08-30 | $21.14 | $21.14 | 17,914 | — | — |
| 2012-08-29 | $21.21 | $21.21 | 25,157 | — | — |
| 2012-08-28 | $21.28 | $21.28 | 7,043 | — | — |
| 2012-08-27 | $21.35 | $21.35 | 11,486 | — | — |
| 2012-08-24 | $21.63 | $21.63 | 11,486 | — | — |
| 2012-08-23 | $21.49 | $21.49 | 34,229 | — | — |
| 2012-08-22 | $21.56 | $21.56 | 7,357 | — | — |
| 2012-08-21 | $21.14 | $21.14 | 15,314 | — | — |
| 2012-08-20 | $21.70 | $21.70 | 14,771 | — | — |
| 2012-08-17 | $21.35 | $21.35 | 12,371 | — | — |
| 2012-08-16 | $21.07 | $21.07 | 13,686 | — | — |
| 2012-08-15 | $20.58 | $20.58 | 39,443 | — | — |
| 2012-08-14 | $21.63 | $21.63 | 23,214 | — | — |
| 2012-08-13 | $22.12 | $22.12 | 10,329 | — | — |
| 2012-08-10 | $22.26 | $22.26 | 6,900 | — | — |
| 2012-08-09 | $22.26 | $22.26 | 14,614 | — | — |
| 2012-08-08 | $22.26 | $22.26 | 13,757 | — | — |
| 2012-08-07 | $22.40 | $22.40 | 19,157 | — | — |
| 2012-08-06 | $22.26 | $22.26 | 17,314 | — | — |
| 2012-08-03 | $22.33 | $22.33 | 24,886 | — | — |
| 2012-08-02 | $21.77 | $21.77 | 14,157 | — | — |
| 2012-08-01 | $21.84 | $21.84 | 22,929 | — | — |
| 2012-07-31 | $22.40 | $22.40 | 34,171 | — | — |
| 2012-07-30 | $22.54 | $22.54 | 67,171 | — | — |
| 2012-07-27 | $20.72 | $20.72 | 24,557 | — | — |
| 2012-07-26 | $20.65 | $20.65 | 42,743 | — | — |
| 2012-07-25 | $19.88 | $19.88 | 8,800 | — | — |
| 2012-07-24 | $19.53 | $19.53 | 7,729 | — | — |
| 2012-07-23 | $19.60 | $19.60 | 16,171 | — | — |
| 2012-07-20 | $19.46 | $19.46 | 13,486 | — | — |
| 2012-07-19 | $19.74 | $19.74 | 12,671 | — | — |
| 2012-07-18 | $19.67 | $19.67 | 20,814 | — | — |
| 2012-07-17 | $18.97 | $18.97 | 29,500 | — | — |
| 2012-07-16 | $19.60 | $19.60 | 12,671 | — | — |
| 2012-07-13 | $19.74 | $19.74 | 9,443 | — | — |
| 2012-07-12 | $19.32 | $19.32 | 17,714 | — | — |
| 2012-07-11 | $19.81 | $19.81 | 10,571 | — | — |
| 2012-07-10 | $19.46 | $19.46 | 13,743 | — | — |
| 2012-07-09 | $18.83 | $18.83 | 16,886 | — | — |
| 2012-07-06 | $18.55 | $18.55 | 17,814 | — | — |
| 2012-07-05 | $18.62 | $18.62 | 48,614 | — | — |
| 2012-07-03 | $19.25 | $19.25 | 45,957 | — | — |
| 2012-07-02 | $19.60 | $19.60 | 34,914 | — | — |
| 2012-06-29 | $19.81 | $19.81 | 23,629 | — | — |
| 2012-06-28 | $18.97 | $18.97 | 29,357 | — | — |
| 2012-06-27 | $19.53 | $19.53 | 39,557 | — | — |
| 2012-06-26 | $20.02 | $20.02 | 17,786 | — | — |
| 2012-06-25 | $20.30 | $20.30 | 15,986 | — | — |
| 2012-06-22 | $20.58 | $20.58 | 13,443 | — | — |
| 2012-06-21 | $20.65 | $20.65 | 11,757 | — | — |
| 2012-06-20 | $20.30 | $20.30 | 19,443 | — | — |
| 2012-06-19 | $20.44 | $20.44 | 30,443 | — | — |
| 2012-06-18 | $20.93 | $20.93 | 23,171 | — | — |
| 2012-06-15 | $20.72 | $20.72 | 23,457 | — | — |
| 2012-06-14 | $20.02 | $20.02 | 18,886 | — | — |
| 2012-06-13 | $20.37 | $20.37 | 49,743 | — | — |
| 2012-06-12 | $21.77 | $21.77 | 43,214 | — | — |
| 2012-06-11 | $19.95 | $19.95 | 74,414 | — | — |
| 2012-06-08 | $18.13 | $18.13 | 174,600 | — | — |
| 2012-06-07 | $18.34 | $18.34 | 102,329 | — | — |
| 2012-06-06 | $20.23 | $20.23 | 32,000 | — | — |
| 2012-06-05 | $20.51 | $20.51 | 40,986 | — | — |
| 2012-06-04 | $20.86 | $20.86 | 23,357 | — | — |
| 2012-06-01 | $21.21 | $21.21 | 44,314 | — | — |
| 2012-05-31 | $21.56 | $21.56 | 36,986 | — | — |
| 2012-05-30 | $21.42 | $21.42 | 50,714 | — | — |
| 2012-05-29 | $22.33 | $22.33 | 17,600 | — | — |
| 2012-05-25 | $22.33 | $22.33 | 6,214 | — | — |
| 2012-05-24 | $22.40 | $22.40 | 17,571 | — | — |
| 2012-05-23 | $22.19 | $22.19 | 48,286 | — | — |
| 2012-05-22 | $22.40 | $22.40 | 42,143 | — | — |
| 2012-05-21 | $22.82 | $22.82 | 30,571 | — | — |
| 2012-05-18 | $22.12 | $22.12 | 114,514 | — | — |
| 2012-05-17 | $22.75 | $22.75 | 65,729 | — | — |
| 2012-05-16 | $23.87 | $23.87 | 100,514 | — | — |
| 2012-05-15 | $25.34 | $25.34 | 51,386 | — | — |
| 2012-05-14 | $25.41 | $25.41 | 89,700 | — | — |
| 2012-05-11 | $25.90 | $25.90 | 49,443 | — | — |
| 2012-05-10 | $25.83 | $25.83 | 27,000 | — | — |
| 2012-05-09 | $25.20 | $25.20 | 55,543 | — | — |
| 2012-05-08 | $24.71 | $24.71 | 38,714 | — | — |
| 2012-05-07 | $23.03 | $23.03 | 33,286 | — | — |
| 2012-05-04 | $23.59 | $23.59 | 53,357 | — | — |
| 2012-05-03 | $24.08 | $24.08 | 57,757 | — | — |
| 2012-05-02 | $24.85 | $24.85 | 44,114 | — | — |
| 2012-05-01 | $25.55 | $25.55 | 67,614 | — | — |
| 2012-04-30 | $25.90 | $25.90 | 66,014 | — | — |
| 2012-04-27 | $25.20 | $25.20 | 66,900 | — | — |
| 2012-04-26 | $25.69 | $25.69 | 64,700 | — | — |
| 2012-04-25 | $25.48 | $25.48 | 68,971 | — | — |
| 2012-04-24 | $24.08 | $24.08 | 106,171 | — | — |
| 2012-04-23 | $21.07 | $21.07 | 42,086 | — | — |
| 2012-04-20 | $20.79 | $20.79 | 59,429 | — | — |
| 2012-04-19 | $20.30 | $20.30 | 132,671 | — | — |
| 2012-04-18 | $20.09 | $20.09 | 100,629 | — | — |
| 2012-04-17 | $21.00 | $21.00 | 51,786 | — | — |
| 2012-04-16 | $21.28 | $21.28 | 70,986 | — | — |
| 2012-04-13 | $20.72 | $20.72 | 249,429 | — | — |
| 2012-04-12 | $22.54 | $22.54 | 106,857 | — | — |
| 2012-04-11 | $24.22 | $24.22 | 72,714 | — | — |
| 2012-04-10 | $23.80 | $23.80 | 152,043 | — | — |
| 2012-04-09 | $25.76 | $25.76 | 30,557 | — | — |
| 2012-04-05 | $25.90 | $25.90 | 40,386 | — | — |
| 2012-04-04 | $25.90 | $25.90 | 79,700 | — | — |
| 2012-04-03 | $26.46 | $26.46 | 82,814 | — | — |
| 2012-04-02 | $26.88 | $26.88 | 73,029 | — | — |
| 2012-03-30 | $26.32 | $26.32 | 74,814 | — | — |
| 2012-03-29 | $25.76 | $25.76 | 92,957 | — | — |
| 2012-03-28 | $26.60 | $26.60 | 152,271 | — | — |
| 2012-03-27 | $26.74 | $26.74 | 176,257 | — | — |
| 2012-03-26 | $25.20 | $25.20 | 170,386 | — | — |
| 2012-03-23 | $23.94 | $23.94 | 78,157 | — | — |
| 2012-03-22 | $23.10 | $23.10 | 75,914 | — | — |
| 2012-03-21 | $23.10 | $23.10 | 127,686 | — | — |
| 2012-03-20 | $23.52 | $23.52 | 147,286 | — | — |
| 2012-03-19 | $23.38 | $23.38 | 217,071 | — | — |
| 2012-03-16 | $21.49 | $21.49 | 131,114 | — | — |
| 2012-03-15 | $20.09 | $20.09 | 345,014 | — | — |
| 2012-03-14 | $20.68 | $20.68 | 1,092,586 | — | — |
| 2012-03-13 | $24.08 | $24.08 | 544,614 | — | — |
| 2012-03-12 | $21.49 | $21.49 | 277,043 | — | — |
| 2012-03-09 | $19.53 | $19.53 | 179,714 | — | — |
| 2012-03-08 | $19.60 | $19.60 | 320,600 | — | — |
| 2012-03-07 | $17.29 | $17.29 | 124,029 | — | — |
| 2012-03-06 | $15.89 | $15.89 | 67,457 | — | — |
| 2012-03-05 | $15.75 | $15.75 | 63,286 | — | — |
| 2012-03-02 | $15.82 | $15.82 | 64,500 | — | — |
| 2012-03-01 | $14.63 | $14.63 | 42,043 | — | — |
| 2012-02-29 | $14.00 | $14.00 | 287,557 | — | — |
| 2012-02-28 | $15.05 | $15.05 | 197,257 | — | — |
| 2012-02-27 | $13.79 | $13.79 | 86,514 | — | — |
| 2012-02-24 | $13.09 | $13.09 | 26,614 | — | — |
| 2012-02-23 | $13.09 | $13.09 | 44,686 | — | — |
| 2012-02-22 | $13.02 | $13.02 | 71,143 | — | — |
| 2012-02-21 | $12.74 | $12.74 | 92,400 | — | — |
| 2012-02-17 | $12.11 | $12.11 | 39,286 | — | — |
| 2012-02-16 | $11.97 | $11.97 | 25,600 | — | — |
| 2012-02-15 | $11.90 | $11.90 | 79,343 | — | — |
| 2012-02-14 | $12.46 | $12.46 | 67,000 | — | — |
| 2012-02-13 | $12.39 | $12.39 | 77,357 | — | — |
| 2012-02-10 | $11.76 | $11.76 | 53,300 | — | — |
| 2012-02-09 | $11.90 | $11.90 | 143,229 | — | — |
| 2012-02-08 | $13.09 | $13.09 | 255,257 | — | — |
| 2012-02-07 | $11.48 | $11.48 | 63,829 | — | — |
| 2012-02-06 | $10.99 | $10.99 | 64,357 | — | — |
| 2012-02-03 | $10.50 | $10.50 | 34,057 | — | — |
| 2012-02-02 | $10.08 | $10.08 | 22,343 | — | — |
| 2012-02-01 | $10.08 | $10.08 | 17,943 | — | — |
| 2012-01-31 | $9.87 | $9.87 | 21,286 | — | — |
| 2012-01-30 | $9.80 | $9.80 | 28,414 | — | — |
| 2012-01-27 | $9.80 | $9.80 | 10,829 | — | — |
| 2012-01-26 | $9.80 | $9.80 | 15,500 | — | — |
| 2012-01-25 | $9.80 | $9.80 | 27,800 | — | — |
| 2012-01-24 | $9.80 | $9.80 | 10,871 | — | — |
| 2012-01-23 | $9.80 | $9.80 | 13,557 | — | — |
| 2012-01-20 | $9.87 | $9.87 | 28,571 | — | — |
| 2012-01-19 | $9.87 | $9.87 | 6,986 | — | — |
| 2012-01-18 | $9.80 | $9.80 | 25,157 | — | — |
| 2012-01-17 | $9.66 | $9.66 | 12,414 | — | — |
| 2012-01-13 | $9.66 | $9.66 | 11,714 | — | — |
| 2012-01-12 | $9.66 | $9.66 | 19,614 | — | — |
| 2012-01-11 | $9.66 | $9.66 | 25,500 | — | — |
| 2012-01-10 | $9.31 | $9.31 | 26,443 | — | — |
| 2012-01-09 | $9.52 | $9.52 | 20,786 | — | — |
| 2012-01-06 | $9.52 | $9.52 | 16,143 | — | — |
| 2012-01-05 | $9.66 | $9.66 | 39,714 | — | — |
| 2012-01-04 | $9.66 | $9.66 | 23,443 | — | — |
| 2012-01-03 | $9.59 | $9.59 | 23,771 | — | — |