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
- 1997-08-14 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 | $17.23 | $26.08 | 74,250 | — | — |
| 2012-12-28 | $17.19 | $26.02 | 31,200 | — | — |
| 2012-12-27 | $17.28 | $26.16 | 32,850 | — | — |
| 2012-12-26 | $17.29 | $26.18 | 47,100 | — | — |
| 2012-12-24 | $17.38 | $26.31 | 53,700 | — | — |
| 2012-12-21 | $17.39 | $26.33 | 136,650 | — | — |
| 2012-12-20 | $17.29 | $26.18 | 71,400 | — | — |
| 2012-12-19 | $17.40 | $26.34 | 87,600 | — | — |
| 2012-12-18 | $17.44 | $26.40 | 52,350 | — | — |
| 2012-12-17 | $16.75 | $25.36 | 86,100 | — | — |
| 2012-12-14 | $16.25 | $24.59 | 51,150 | — | — |
| 2012-12-13 | $16.16 | $24.29 | 62,400 | — | — |
| 2012-12-12 | $16.12 | $24.23 | 84,900 | — | — |
| 2012-12-11 | $16.54 | $24.86 | 60,900 | — | — |
| 2012-12-10 | $16.65 | $25.02 | 103,500 | — | — |
| 2012-12-07 | $16.36 | $24.59 | 28,350 | — | — |
| 2012-12-06 | $16.59 | $24.93 | 30,150 | — | — |
| 2012-12-05 | $16.65 | $25.03 | 19,800 | — | — |
| 2012-12-04 | $16.71 | $25.12 | 34,500 | — | — |
| 2012-12-03 | $16.56 | $24.89 | 26,250 | — | — |
| 2012-11-30 | $16.49 | $24.79 | 85,800 | — | — |
| 2012-11-29 | $16.65 | $25.03 | 37,800 | — | — |
| 2012-11-28 | $16.32 | $24.53 | 131,550 | — | — |
| 2012-11-27 | $16.44 | $24.71 | 44,250 | — | — |
| 2012-11-26 | $16.83 | $25.29 | 26,850 | — | — |
| 2012-11-23 | $16.77 | $25.21 | 24,000 | — | — |
| 2012-11-21 | $16.67 | $25.06 | 18,450 | — | — |
| 2012-11-20 | $16.41 | $24.66 | 31,050 | — | — |
| 2012-11-19 | $16.43 | $24.70 | 60,900 | — | — |
| 2012-11-16 | $16.14 | $24.26 | 106,650 | — | — |
| 2012-11-15 | $15.78 | $23.72 | 42,000 | — | — |
| 2012-11-14 | $15.91 | $23.92 | 46,800 | — | — |
| 2012-11-13 | $16.56 | $24.89 | 95,100 | — | — |
| 2012-11-12 | $16.78 | $25.22 | 14,700 | — | — |
| 2012-11-09 | $16.57 | $24.90 | 49,950 | — | — |
| 2012-11-08 | $16.57 | $24.91 | 49,800 | — | — |
| 2012-11-07 | $16.56 | $24.89 | 92,850 | — | — |
| 2012-11-06 | $17.71 | $26.63 | 44,850 | — | — |
| 2012-11-05 | $17.70 | $26.60 | 30,900 | — | — |
| 2012-11-02 | $17.29 | $25.98 | 77,700 | — | — |
| 2012-11-01 | $17.47 | $26.26 | 60,300 | — | — |
| 2012-10-31 | $17.79 | $26.75 | 58,800 | — | — |
| 2012-10-26 | $17.71 | $26.63 | 53,250 | — | — |
| 2012-10-25 | $17.51 | $26.32 | 33,150 | — | — |
| 2012-10-24 | $17.54 | $26.36 | 21,150 | — | — |
| 2012-10-23 | $17.53 | $26.35 | 68,700 | — | — |
| 2012-10-22 | $17.52 | $26.16 | 36,600 | — | — |
| 2012-10-19 | $17.30 | $25.84 | 50,250 | — | — |
| 2012-10-18 | $17.54 | $26.19 | 27,750 | — | — |
| 2012-10-17 | $18.04 | $26.94 | 26,250 | — | — |
| 2012-10-16 | $17.92 | $26.76 | 55,650 | — | — |
| 2012-10-15 | $18.13 | $27.08 | 25,800 | — | — |
| 2012-10-12 | $18.09 | $27.01 | 23,700 | — | — |
| 2012-10-11 | $18.15 | $27.11 | 33,900 | — | — |
| 2012-10-10 | $18.05 | $26.96 | 28,050 | — | — |
| 2012-10-09 | $18.04 | $26.94 | 33,450 | — | — |
| 2012-10-08 | $18.08 | $27.00 | 68,250 | — | — |
| 2012-10-05 | $18.01 | $26.90 | 79,650 | — | — |
| 2012-10-04 | $18.05 | $26.95 | 85,350 | — | — |
| 2012-10-03 | $18.22 | $27.21 | 34,800 | — | — |
| 2012-10-02 | $18.32 | $27.36 | 39,300 | — | — |
| 2012-10-01 | $18.27 | $27.28 | 35,100 | — | — |
| 2012-09-28 | $18.40 | $27.48 | 41,250 | — | — |
| 2012-09-27 | $18.68 | $27.90 | 29,850 | — | — |
| 2012-09-26 | $18.45 | $27.56 | 68,550 | — | — |
| 2012-09-25 | $18.65 | $27.85 | 69,150 | — | — |
| 2012-09-24 | $19.01 | $28.39 | 41,100 | — | — |
| 2012-09-21 | $18.45 | $27.56 | 200,400 | — | — |
| 2012-09-20 | $18.45 | $27.56 | 21,600 | — | — |
| 2012-09-19 | $18.66 | $27.87 | 36,150 | — | — |
| 2012-09-18 | $18.91 | $28.23 | 33,600 | — | — |
| 2012-09-17 | $18.71 | $27.94 | 26,700 | — | — |
| 2012-09-14 | $18.86 | $28.17 | 84,600 | — | — |
| 2012-09-13 | $18.68 | $27.90 | 63,300 | — | — |
| 2012-09-12 | $18.17 | $27.13 | 32,100 | — | — |
| 2012-09-11 | $18.19 | $27.16 | 116,400 | — | — |
| 2012-09-10 | $17.95 | $26.81 | 22,950 | — | — |
| 2012-09-07 | $17.92 | $26.76 | 62,550 | — | — |
| 2012-09-06 | $18.08 | $27.00 | 106,500 | — | — |
| 2012-09-05 | $17.93 | $26.77 | 78,450 | — | — |
| 2012-09-04 | $17.86 | $26.67 | 97,200 | — | — |
| 2012-08-31 | $17.71 | $26.44 | 45,300 | — | — |
| 2012-08-30 | $17.75 | $26.50 | 12,000 | — | — |
| 2012-08-29 | $17.93 | $26.77 | 29,550 | — | — |
| 2012-08-28 | $17.85 | $26.65 | 42,300 | — | — |
| 2012-08-27 | $17.59 | $26.27 | 21,300 | — | — |
| 2012-08-24 | $17.54 | $26.19 | 45,450 | — | — |
| 2012-08-23 | $17.48 | $26.10 | 16,950 | — | — |
| 2012-08-22 | $17.81 | $26.60 | 28,950 | — | — |
| 2012-08-21 | $17.99 | $26.87 | 56,850 | — | — |
| 2012-08-20 | $17.84 | $26.64 | 55,350 | — | — |
| 2012-08-17 | $17.95 | $26.81 | 49,650 | — | — |
| 2012-08-16 | $17.68 | $26.40 | 17,550 | — | — |
| 2012-08-15 | $17.51 | $26.15 | 19,800 | — | — |
| 2012-08-14 | $17.50 | $26.13 | 55,650 | — | — |
| 2012-08-13 | $17.45 | $26.06 | 32,850 | — | — |
| 2012-08-10 | $17.75 | $26.51 | 35,100 | — | — |
| 2012-08-09 | $17.79 | $26.57 | 53,400 | — | — |
| 2012-08-08 | $17.76 | $26.52 | 20,100 | — | — |
| 2012-08-07 | $17.90 | $26.73 | 58,500 | — | — |
| 2012-08-06 | $17.81 | $26.60 | 93,150 | — | — |
| 2012-08-03 | $17.99 | $26.87 | 91,650 | — | — |
| 2012-08-02 | $17.18 | $25.66 | 55,200 | — | — |
| 2012-08-01 | $16.85 | $25.17 | 67,650 | — | — |
| 2012-07-31 | $17.16 | $25.63 | 57,300 | — | — |
| 2012-07-30 | $17.41 | $26.00 | 24,300 | — | — |
| 2012-07-27 | $17.45 | $26.06 | 55,950 | — | — |
| 2012-07-26 | $17.22 | $25.72 | 36,300 | — | — |
| 2012-07-25 | $17.24 | $25.75 | 48,150 | — | — |
| 2012-07-24 | $17.51 | $26.15 | 30,750 | — | — |
| 2012-07-23 | $17.56 | $26.22 | 46,500 | — | — |
| 2012-07-20 | $17.88 | $26.53 | 57,300 | — | — |
| 2012-07-19 | $18.28 | $27.13 | 29,250 | — | — |
| 2012-07-18 | $18.68 | $27.72 | 35,700 | — | — |
| 2012-07-17 | $18.57 | $27.55 | 38,550 | — | — |
| 2012-07-16 | $18.33 | $27.21 | 31,050 | — | — |
| 2012-07-13 | $18.53 | $27.50 | 63,300 | — | — |
| 2012-07-12 | $18.34 | $27.22 | 101,700 | — | — |
| 2012-07-11 | $18.29 | $27.15 | 55,950 | — | — |
| 2012-07-10 | $17.94 | $26.62 | 30,000 | — | — |
| 2012-07-09 | $18.00 | $26.71 | 24,150 | — | — |
| 2012-07-06 | $18.07 | $26.81 | 37,950 | — | — |
| 2012-07-05 | $18.07 | $26.81 | 30,000 | — | — |
| 2012-07-03 | $18.26 | $27.10 | 45,900 | — | — |
| 2012-07-02 | $17.92 | $26.59 | 60,000 | — | — |
| 2012-06-29 | $17.89 | $26.54 | 61,650 | — | — |
| 2012-06-28 | $17.43 | $25.86 | 51,750 | — | — |
| 2012-06-27 | $17.28 | $25.64 | 22,950 | — | — |
| 2012-06-26 | $17.12 | $25.40 | 28,200 | — | — |
| 2012-06-25 | $17.03 | $25.27 | 28,350 | — | — |
| 2012-06-22 | $17.36 | $25.76 | 141,750 | — | — |
| 2012-06-21 | $17.01 | $25.24 | 50,850 | — | — |
| 2012-06-20 | $17.24 | $25.58 | 48,750 | — | — |
| 2012-06-19 | $17.24 | $25.58 | 63,450 | — | — |
| 2012-06-18 | $17.02 | $25.26 | 53,100 | — | — |
| 2012-06-15 | $17.16 | $25.46 | 124,200 | — | — |
| 2012-06-14 | $17.04 | $25.29 | 48,300 | — | — |
| 2012-06-13 | $16.95 | $25.15 | 60,300 | — | — |
| 2012-06-12 | $17.07 | $25.33 | 45,900 | — | — |
| 2012-06-11 | $16.71 | $24.79 | 73,350 | — | — |
| 2012-06-08 | $17.05 | $25.31 | 40,650 | — | — |
| 2012-06-07 | $16.85 | $25.01 | 81,300 | — | — |
| 2012-06-06 | $16.87 | $25.03 | 51,000 | — | — |
| 2012-06-05 | $16.80 | $24.93 | 98,700 | — | — |
| 2012-06-04 | $16.73 | $24.83 | 42,450 | — | — |
| 2012-06-01 | $16.65 | $24.70 | 98,700 | — | — |
| 2012-05-31 | $17.13 | $25.41 | 88,200 | — | — |
| 2012-05-30 | $16.89 | $25.07 | 107,550 | — | — |
| 2012-05-29 | $17.07 | $25.34 | 53,700 | — | — |
| 2012-05-25 | $16.91 | $25.10 | 31,650 | — | — |
| 2012-05-24 | $17.08 | $25.35 | 63,600 | — | — |
| 2012-05-23 | $17.14 | $25.43 | 45,000 | — | — |
| 2012-05-22 | $17.20 | $25.52 | 91,500 | — | — |
| 2012-05-21 | $16.97 | $25.18 | 135,450 | — | — |
| 2012-05-18 | $16.83 | $24.97 | 99,000 | — | — |
| 2012-05-17 | $16.89 | $25.07 | 60,150 | — | — |
| 2012-05-16 | $16.97 | $25.18 | 59,850 | — | — |
| 2012-05-15 | $16.67 | $24.73 | 60,000 | — | — |
| 2012-05-14 | $16.55 | $24.55 | 52,800 | — | — |
| 2012-05-11 | $16.78 | $24.90 | 54,300 | — | — |
| 2012-05-10 | $17.13 | $25.42 | 42,000 | — | — |
| 2012-05-09 | $16.93 | $25.13 | 30,000 | — | — |
| 2012-05-08 | $17.26 | $25.61 | 39,450 | — | — |
| 2012-05-07 | $17.03 | $25.28 | 91,500 | — | — |
| 2012-05-04 | $16.59 | $24.61 | 82,200 | — | — |
| 2012-05-03 | $16.91 | $25.10 | 45,000 | — | — |
| 2012-05-02 | $17.09 | $25.36 | 40,200 | — | — |
| 2012-05-01 | $17.09 | $25.37 | 88,500 | — | — |
| 2012-04-30 | $17.36 | $25.76 | 76,500 | — | — |
| 2012-04-27 | $17.60 | $26.12 | 134,700 | — | — |
| 2012-04-26 | $17.48 | $25.94 | 38,850 | — | — |
| 2012-04-25 | $17.13 | $25.42 | 57,000 | — | — |
| 2012-04-24 | $16.80 | $24.93 | 55,950 | — | — |
| 2012-04-23 | $16.49 | $24.47 | 94,200 | — | — |
| 2012-04-20 | $16.85 | $24.84 | 54,900 | — | — |
| 2012-04-19 | $16.63 | $24.52 | 41,400 | — | — |
| 2012-04-18 | $16.65 | $24.55 | 52,650 | — | — |
| 2012-04-17 | $16.82 | $24.79 | 32,400 | — | — |
| 2012-04-16 | $16.61 | $24.49 | 40,350 | — | — |
| 2012-04-13 | $16.45 | $24.25 | 59,100 | — | — |
| 2012-04-12 | $16.63 | $24.52 | 43,050 | — | — |
| 2012-04-11 | $16.47 | $24.28 | 39,450 | — | — |
| 2012-04-10 | $16.07 | $23.68 | 50,550 | — | — |
| 2012-04-09 | $16.41 | $24.18 | 83,700 | — | — |
| 2012-04-05 | $17.02 | $25.09 | 19,200 | — | — |
| 2012-04-04 | $17.03 | $25.11 | 46,050 | — | — |
| 2012-04-03 | $17.43 | $25.69 | 52,650 | — | — |
| 2012-04-02 | $17.67 | $26.04 | 54,450 | — | — |
| 2012-03-30 | $17.35 | $25.58 | 103,650 | — | — |
| 2012-03-29 | $17.17 | $25.31 | 30,600 | — | — |
| 2012-03-28 | $17.34 | $25.56 | 50,250 | — | — |
| 2012-03-27 | $17.23 | $25.40 | 42,150 | — | — |
| 2012-03-26 | $17.45 | $25.73 | 57,900 | — | — |
| 2012-03-23 | $16.99 | $25.05 | 62,250 | — | — |
| 2012-03-22 | $17.03 | $25.10 | 38,250 | — | — |
| 2012-03-21 | $17.24 | $25.41 | 30,900 | — | — |
| 2012-03-20 | $17.15 | $25.28 | 58,350 | — | — |
| 2012-03-19 | $17.32 | $25.53 | 68,100 | — | — |
| 2012-03-16 | $17.23 | $25.40 | 151,800 | — | — |
| 2012-03-15 | $17.33 | $25.55 | 59,550 | — | — |
| 2012-03-14 | $17.23 | $25.39 | 41,550 | — | — |
| 2012-03-13 | $17.39 | $25.64 | 50,700 | — | — |
| 2012-03-12 | $17.11 | $25.21 | 54,000 | — | — |
| 2012-03-09 | $16.91 | $24.93 | 47,850 | — | — |
| 2012-03-08 | $16.53 | $24.37 | 62,250 | — | — |
| 2012-03-07 | $16.31 | $24.04 | 73,050 | — | — |
| 2012-03-06 | $15.96 | $23.52 | 66,450 | — | — |
| 2012-03-05 | $16.39 | $24.15 | 60,450 | — | — |
| 2012-03-02 | $16.21 | $23.90 | 103,950 | — | — |
| 2012-03-01 | $16.71 | $24.63 | 58,350 | — | — |
| 2012-02-29 | $16.81 | $24.78 | 127,050 | — | — |
| 2012-02-28 | $17.23 | $25.39 | 95,400 | — | — |
| 2012-02-27 | $17.13 | $25.25 | 99,000 | — | — |
| 2012-02-24 | $16.87 | $24.87 | 38,250 | — | — |
| 2012-02-23 | $17.31 | $25.51 | 36,450 | — | — |
| 2012-02-22 | $16.63 | $24.51 | 39,750 | — | — |
| 2012-02-21 | $16.97 | $25.02 | 44,850 | — | — |
| 2012-02-17 | $17.24 | $25.41 | 49,050 | — | — |
| 2012-02-16 | $17.17 | $25.31 | 81,600 | — | — |
| 2012-02-15 | $16.53 | $24.36 | 56,400 | — | — |
| 2012-02-14 | $16.82 | $24.79 | 49,350 | — | — |
| 2012-02-13 | $17.07 | $25.16 | 43,800 | — | — |
| 2012-02-10 | $16.72 | $24.64 | 30,600 | — | — |
| 2012-02-09 | $17.02 | $25.09 | 34,650 | — | — |
| 2012-02-08 | $17.23 | $25.40 | 37,500 | — | — |
| 2012-02-07 | $17.11 | $25.21 | 55,500 | — | — |
| 2012-02-06 | $17.21 | $25.37 | 101,250 | — | — |
| 2012-02-03 | $17.81 | $26.25 | 101,250 | — | — |
| 2012-02-02 | $17.35 | $25.57 | 63,600 | — | — |
| 2012-02-01 | $17.24 | $25.41 | 102,750 | — | — |
| 2012-01-31 | $16.89 | $24.90 | 57,600 | — | — |
| 2012-01-30 | $17.11 | $25.21 | 45,450 | — | — |
| 2012-01-27 | $17.13 | $25.25 | 55,800 | — | — |
| 2012-01-26 | $17.13 | $25.25 | 94,350 | — | — |
| 2012-01-25 | $17.59 | $25.92 | 88,200 | — | — |
| 2012-01-24 | $17.93 | $26.42 | 68,400 | — | — |
| 2012-01-23 | $17.96 | $26.47 | 48,300 | — | — |
| 2012-01-20 | $18.06 | $26.47 | 113,400 | — | — |
| 2012-01-19 | $17.79 | $26.08 | 36,450 | — | — |
| 2012-01-18 | $17.70 | $25.94 | 68,850 | — | — |
| 2012-01-17 | $17.41 | $25.52 | 72,300 | — | — |
| 2012-01-13 | $17.29 | $25.34 | 72,750 | — | — |
| 2012-01-12 | $17.38 | $25.47 | 115,950 | — | — |
| 2012-01-11 | $17.40 | $25.50 | 43,500 | — | — |
| 2012-01-10 | $17.44 | $25.56 | 61,350 | — | — |
| 2012-01-09 | $17.33 | $25.40 | 72,750 | — | — |
| 2012-01-06 | $17.07 | $25.01 | 117,600 | — | — |
| 2012-01-05 | $17.33 | $25.40 | 35,850 | — | — |
| 2012-01-04 | $17.14 | $25.12 | 124,950 | — | — |
| 2012-01-03 | $17.38 | $25.47 | 82,800 | — | — |