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
- 2003-10-07 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 | $19.39 | $20.01 | 28,500 | — | — |
| 2012-12-28 | $18.92 | $19.53 | 3,700 | — | — |
| 2012-12-27 | $18.81 | $19.42 | 2,500 | — | — |
| 2012-12-26 | $18.98 | $19.59 | 7,500 | — | — |
| 2012-12-24 | $18.55 | $19.15 | 18,200 | — | — |
| 2012-12-21 | $19.90 | $20.54 | 45,400 | — | — |
| 2012-12-20 | $20.00 | $20.64 | 14,700 | — | — |
| 2012-12-19 | $19.87 | $20.51 | 17,600 | — | — |
| 2012-12-18 | $19.66 | $20.29 | 35,600 | — | — |
| 2012-12-17 | $19.69 | $20.32 | 11,500 | — | — |
| 2012-12-14 | $19.30 | $19.92 | 6,500 | — | — |
| 2012-12-13 | $19.28 | $19.90 | 3,300 | — | — |
| 2012-12-12 | $19.51 | $20.14 | 10,700 | — | — |
| 2012-12-11 | $19.89 | $20.53 | 12,100 | — | — |
| 2012-12-10 | $19.51 | $20.14 | 5,000 | — | — |
| 2012-12-07 | $19.49 | $20.12 | 3,600 | — | — |
| 2012-12-06 | $18.97 | $19.58 | 3,500 | — | — |
| 2012-12-05 | $19.36 | $19.95 | 6,400 | — | — |
| 2012-12-04 | $18.72 | $19.29 | 5,700 | — | — |
| 2012-12-03 | $18.62 | $19.18 | 35,700 | — | — |
| 2012-11-30 | $19.42 | $20.01 | 6,300 | — | — |
| 2012-11-29 | $19.52 | $20.11 | 6,000 | — | — |
| 2012-11-28 | $19.12 | $19.70 | 7,400 | — | — |
| 2012-11-27 | $18.84 | $19.41 | 14,700 | — | — |
| 2012-11-26 | $18.62 | $19.18 | 13,200 | — | — |
| 2012-11-23 | $19.05 | $19.63 | 8,100 | — | — |
| 2012-11-21 | $19.66 | $20.25 | 12,100 | — | — |
| 2012-11-20 | $18.92 | $19.49 | 12,400 | — | — |
| 2012-11-19 | $19.03 | $19.61 | 13,000 | — | — |
| 2012-11-16 | $18.52 | $19.08 | 15,900 | — | — |
| 2012-11-15 | $18.63 | $19.19 | 8,100 | — | — |
| 2012-11-14 | $19.05 | $19.63 | 40,500 | — | — |
| 2012-11-13 | $19.85 | $20.45 | 4,600 | — | — |
| 2012-11-12 | $19.97 | $20.57 | 2,500 | — | — |
| 2012-11-09 | $20.08 | $20.69 | 8,100 | — | — |
| 2012-11-08 | $19.53 | $20.12 | 15,400 | — | — |
| 2012-11-07 | $20.78 | $21.41 | 30,700 | — | — |
| 2012-11-06 | $21.96 | $22.62 | 2,900 | — | — |
| 2012-11-05 | $21.83 | $22.49 | 8,200 | — | — |
| 2012-11-02 | $21.79 | $22.45 | 16,500 | — | — |
| 2012-11-01 | $22.72 | $23.41 | 38,300 | — | — |
| 2012-10-31 | $22.47 | $23.15 | 12,600 | — | — |
| 2012-10-26 | $22.45 | $23.13 | 3,800 | — | — |
| 2012-10-25 | $22.49 | $23.17 | 5,300 | — | — |
| 2012-10-24 | $22.00 | $22.67 | 24,600 | — | — |
| 2012-10-23 | $22.70 | $23.39 | 20,200 | — | — |
| 2012-10-22 | $23.06 | $23.76 | 22,200 | — | — |
| 2012-10-19 | $23.28 | $23.98 | 41,800 | — | — |
| 2012-10-18 | $23.10 | $23.80 | 45,700 | — | — |
| 2012-10-17 | $23.15 | $23.85 | 33,000 | — | — |
| 2012-10-16 | $22.84 | $23.53 | 43,300 | — | — |
| 2012-10-15 | $22.02 | $22.69 | 34,800 | — | — |
| 2012-10-12 | $21.93 | $22.59 | 30,000 | — | — |
| 2012-10-11 | $21.08 | $21.72 | 26,800 | — | — |
| 2012-10-10 | $19.86 | $20.46 | 16,900 | — | — |
| 2012-10-09 | $19.27 | $19.85 | 6,800 | — | — |
| 2012-10-08 | $19.41 | $20.00 | 10,500 | — | — |
| 2012-10-05 | $19.29 | $19.87 | 4,500 | — | — |
| 2012-10-04 | $19.50 | $20.09 | 7,100 | — | — |
| 2012-10-03 | $18.96 | $19.53 | 19,600 | — | — |
| 2012-10-02 | $17.95 | $18.45 | 8,000 | — | — |
| 2012-10-01 | $18.25 | $18.76 | 12,700 | — | — |
| 2012-09-28 | $18.43 | $18.95 | 11,500 | — | — |
| 2012-09-27 | $18.24 | $18.75 | 7,400 | — | — |
| 2012-09-26 | $17.93 | $18.43 | 14,800 | — | — |
| 2012-09-25 | $18.53 | $19.05 | 17,900 | — | — |
| 2012-09-24 | $18.67 | $19.19 | 12,100 | — | — |
| 2012-09-21 | $19.21 | $19.75 | 30,300 | — | — |
| 2012-09-20 | $18.10 | $18.61 | 8,000 | — | — |
| 2012-09-19 | $18.17 | $18.68 | 10,400 | — | — |
| 2012-09-18 | $18.92 | $19.45 | 8,300 | — | — |
| 2012-09-17 | $18.26 | $18.77 | 12,100 | — | — |
| 2012-09-14 | $18.00 | $18.50 | 12,600 | — | — |
| 2012-09-13 | $18.24 | $18.75 | 17,800 | — | — |
| 2012-09-12 | $17.97 | $18.47 | 2,600 | — | — |
| 2012-09-11 | $17.90 | $18.40 | 14,900 | — | — |
| 2012-09-10 | $18.31 | $18.82 | 14,800 | — | — |
| 2012-09-07 | $18.00 | $18.50 | 7,200 | — | — |
| 2012-09-06 | $18.02 | $18.53 | 20,600 | — | — |
| 2012-09-05 | $17.77 | $18.27 | 9,600 | — | — |
| 2012-09-04 | $17.93 | $18.43 | 5,100 | — | — |
| 2012-08-31 | $17.73 | $18.23 | 4,200 | — | — |
| 2012-08-30 | $17.62 | $18.11 | 1,900 | — | — |
| 2012-08-29 | $18.00 | $18.50 | 12,100 | — | — |
| 2012-08-28 | $18.00 | $18.50 | 7,300 | — | — |
| 2012-08-27 | $17.99 | $18.49 | 5,100 | — | — |
| 2012-08-24 | $17.67 | $18.17 | 2,500 | — | — |
| 2012-08-23 | $17.59 | $18.08 | 5,900 | — | — |
| 2012-08-22 | $17.27 | $17.75 | 2,000 | — | — |
| 2012-08-21 | $17.78 | $18.28 | 13,200 | — | — |
| 2012-08-20 | $17.75 | $18.25 | 4,100 | — | — |
| 2012-08-17 | $17.74 | $18.24 | 9,400 | — | — |
| 2012-08-16 | $17.59 | $18.08 | 4,700 | — | — |
| 2012-08-15 | $17.19 | $17.67 | 5,800 | — | — |
| 2012-08-14 | $16.87 | $17.34 | 5,200 | — | — |
| 2012-08-13 | $16.91 | $17.38 | 8,500 | — | — |
| 2012-08-10 | $17.38 | $17.87 | 6,000 | — | — |
| 2012-08-09 | $17.75 | $18.25 | 6,500 | — | — |
| 2012-08-08 | $17.55 | $18.04 | 4,300 | — | — |
| 2012-08-07 | $17.70 | $18.20 | 10,700 | — | — |
| 2012-08-06 | $17.93 | $18.43 | 11,000 | — | — |
| 2012-08-03 | $17.55 | $18.04 | 8,200 | — | — |
| 2012-08-02 | $16.34 | $16.80 | 7,800 | — | — |
| 2012-08-01 | $16.87 | $17.34 | 18,400 | — | — |
| 2012-07-31 | $17.90 | $18.40 | 11,500 | — | — |
| 2012-07-30 | $17.32 | $17.81 | 2,300 | — | — |
| 2012-07-27 | $17.60 | $18.09 | 10,000 | — | — |
| 2012-07-26 | $17.20 | $17.68 | 4,000 | — | — |
| 2012-07-25 | $16.85 | $17.32 | 5,100 | — | — |
| 2012-07-24 | $16.85 | $17.32 | 10,400 | — | — |
| 2012-07-23 | $16.92 | $17.39 | 7,900 | — | — |
| 2012-07-20 | $17.12 | $17.60 | 7,600 | — | — |
| 2012-07-19 | $17.33 | $17.82 | 9,400 | — | — |
| 2012-07-18 | $18.00 | $18.50 | 9,200 | — | — |
| 2012-07-17 | $17.91 | $18.41 | 9,700 | — | — |
| 2012-07-16 | $17.82 | $18.32 | 12,100 | — | — |
| 2012-07-13 | $17.99 | $18.49 | 12,900 | — | — |
| 2012-07-12 | $17.16 | $17.64 | 15,500 | — | — |
| 2012-07-11 | $17.19 | $17.67 | 10,800 | — | — |
| 2012-07-10 | $17.07 | $17.55 | 17,100 | — | — |
| 2012-07-09 | $17.28 | $17.76 | 4,800 | — | — |
| 2012-07-06 | $16.80 | $17.27 | 6,300 | — | — |
| 2012-07-05 | $17.23 | $17.71 | 9,700 | — | — |
| 2012-07-03 | $18.00 | $18.47 | 27,400 | — | — |
| 2012-07-02 | $18.83 | $19.32 | 27,400 | — | — |
| 2012-06-29 | $16.22 | $16.65 | 25,000 | — | — |
| 2012-06-28 | $14.84 | $15.23 | 7,400 | — | — |
| 2012-06-27 | $15.25 | $15.65 | 13,700 | — | — |
| 2012-06-26 | $15.11 | $15.51 | 23,600 | — | — |
| 2012-06-25 | $14.88 | $15.27 | 5,900 | — | — |
| 2012-06-22 | $15.34 | $15.74 | 143,900 | — | — |
| 2012-06-21 | $14.71 | $15.10 | 32,400 | — | — |
| 2012-06-20 | $14.57 | $14.95 | 17,700 | — | — |
| 2012-06-19 | $14.81 | $15.20 | 18,200 | — | — |
| 2012-06-18 | $14.36 | $14.74 | 32,100 | — | — |
| 2012-06-15 | $14.76 | $15.15 | 41,300 | — | — |
| 2012-06-14 | $14.57 | $14.95 | 11,800 | — | — |
| 2012-06-13 | $14.30 | $14.68 | 11,200 | — | — |
| 2012-06-12 | $14.42 | $14.80 | 11,800 | — | — |
| 2012-06-11 | $14.17 | $14.54 | 16,100 | — | — |
| 2012-06-08 | $15.10 | $15.50 | 5,300 | — | — |
| 2012-06-07 | $14.94 | $15.33 | 15,700 | — | — |
| 2012-06-06 | $15.05 | $15.45 | 20,200 | — | — |
| 2012-06-05 | $14.97 | $15.36 | 15,800 | — | — |
| 2012-06-04 | $15.05 | $15.45 | 8,300 | — | — |
| 2012-06-01 | $15.25 | $15.65 | 20,700 | — | — |
| 2012-05-31 | $15.39 | $15.79 | 14,000 | — | — |
| 2012-05-30 | $15.30 | $15.70 | 6,100 | — | — |
| 2012-05-29 | $15.23 | $15.63 | 7,700 | — | — |
| 2012-05-25 | $15.24 | $15.64 | 8,800 | — | — |
| 2012-05-24 | $15.40 | $15.80 | 6,200 | — | — |
| 2012-05-23 | $15.48 | $15.89 | 9,100 | — | — |
| 2012-05-22 | $15.42 | $15.83 | 7,400 | — | — |
| 2012-05-21 | $15.83 | $16.25 | 7,900 | — | — |
| 2012-05-18 | $15.02 | $15.41 | 10,700 | — | — |
| 2012-05-17 | $14.92 | $15.31 | 10,200 | — | — |
| 2012-05-16 | $15.66 | $16.07 | 3,900 | — | — |
| 2012-05-15 | $15.92 | $16.34 | 7,600 | — | — |
| 2012-05-14 | $15.75 | $16.16 | 10,800 | — | — |
| 2012-05-11 | $15.90 | $16.32 | 13,300 | — | — |
| 2012-05-10 | $16.20 | $16.63 | 1,900 | — | — |
| 2012-05-09 | $16.12 | $16.54 | 10,000 | — | — |
| 2012-05-08 | $16.36 | $16.79 | 6,900 | — | — |
| 2012-05-07 | $16.18 | $16.61 | 4,500 | — | — |
| 2012-05-04 | $16.03 | $16.45 | 13,700 | — | — |
| 2012-05-03 | $16.33 | $16.76 | 13,000 | — | — |
| 2012-05-02 | $16.16 | $16.58 | 7,900 | — | — |
| 2012-05-01 | $16.53 | $16.96 | 12,000 | — | — |
| 2012-04-30 | $16.81 | $17.25 | 9,400 | — | — |
| 2012-04-27 | $16.79 | $17.23 | 8,200 | — | — |
| 2012-04-26 | $16.83 | $17.27 | 4,100 | — | — |
| 2012-04-25 | $16.76 | $17.20 | 11,300 | — | — |
| 2012-04-24 | $16.50 | $16.93 | 4,800 | — | — |
| 2012-04-23 | $16.03 | $16.45 | 16,500 | — | — |
| 2012-04-20 | $16.44 | $16.87 | 23,400 | — | — |
| 2012-04-19 | $15.67 | $16.08 | 8,900 | — | — |
| 2012-04-18 | $16.28 | $16.71 | 10,200 | — | — |
| 2012-04-17 | $16.82 | $17.26 | 15,800 | — | — |
| 2012-04-16 | $16.44 | $16.87 | 9,900 | — | — |
| 2012-04-13 | $16.68 | $17.12 | 20,900 | — | — |
| 2012-04-12 | $17.33 | $17.79 | 11,000 | — | — |
| 2012-04-11 | $17.08 | $17.53 | 15,800 | — | — |
| 2012-04-10 | $15.82 | $16.24 | 27,300 | — | — |
| 2012-04-09 | $15.56 | $15.97 | 20,500 | — | — |
| 2012-04-05 | $16.60 | $17.04 | 10,900 | — | — |
| 2012-04-04 | $16.61 | $17.05 | 18,800 | — | — |
| 2012-04-03 | $17.02 | $17.44 | 8,800 | — | — |
| 2012-04-02 | $17.15 | $17.57 | 10,000 | — | — |
| 2012-03-30 | $16.89 | $17.30 | 23,400 | — | — |
| 2012-03-29 | $17.09 | $17.51 | 7,400 | — | — |
| 2012-03-28 | $17.03 | $17.45 | 20,600 | — | — |
| 2012-03-27 | $17.92 | $18.36 | 9,700 | — | — |
| 2012-03-26 | $17.68 | $18.11 | 17,300 | — | — |
| 2012-03-23 | $17.52 | $17.95 | 27,500 | — | — |
| 2012-03-22 | $17.00 | $17.42 | 9,000 | — | — |
| 2012-03-21 | $17.51 | $17.94 | 12,300 | — | — |
| 2012-03-20 | $17.90 | $18.34 | 10,600 | — | — |
| 2012-03-19 | $17.88 | $18.32 | 7,600 | — | — |
| 2012-03-16 | $17.49 | $17.92 | 18,300 | — | — |
| 2012-03-15 | $17.80 | $18.23 | 7,700 | — | — |
| 2012-03-14 | $17.48 | $17.91 | 9,300 | — | — |
| 2012-03-13 | $17.66 | $18.09 | 11,500 | — | — |
| 2012-03-12 | $17.33 | $17.75 | 5,200 | — | — |
| 2012-03-09 | $17.31 | $17.73 | 11,700 | — | — |
| 2012-03-08 | $17.48 | $17.91 | 5,000 | — | — |
| 2012-03-07 | $17.11 | $17.53 | 9,500 | — | — |
| 2012-03-06 | $17.02 | $17.44 | 12,600 | — | — |
| 2012-03-05 | $17.06 | $17.48 | 9,400 | — | — |
| 2012-03-02 | $16.54 | $16.94 | 14,400 | — | — |
| 2012-03-01 | $17.37 | $17.79 | 13,200 | — | — |
| 2012-02-29 | $18.34 | $18.79 | 9,000 | — | — |
| 2012-02-28 | $19.30 | $19.77 | 11,900 | — | — |
| 2012-02-27 | $18.63 | $19.08 | 3,300 | — | — |
| 2012-02-24 | $18.60 | $19.05 | 5,400 | — | — |
| 2012-02-23 | $18.62 | $19.07 | 7,900 | — | — |
| 2012-02-22 | $18.23 | $18.68 | 2,900 | — | — |
| 2012-02-21 | $18.35 | $18.80 | 3,300 | — | — |
| 2012-02-17 | $18.55 | $19.00 | 9,100 | — | — |
| 2012-02-16 | $18.64 | $19.10 | 5,400 | — | — |
| 2012-02-15 | $18.17 | $18.61 | 11,000 | — | — |
| 2012-02-14 | $18.54 | $18.99 | 3,700 | — | — |
| 2012-02-13 | $18.60 | $19.05 | 5,900 | — | — |
| 2012-02-10 | $18.59 | $19.04 | 2,400 | — | — |
| 2012-02-09 | $18.86 | $19.32 | 3,200 | — | — |
| 2012-02-08 | $18.61 | $19.06 | 6,300 | — | — |
| 2012-02-07 | $18.65 | $19.11 | 2,400 | — | — |
| 2012-02-06 | $18.98 | $19.44 | 5,900 | — | — |
| 2012-02-03 | $19.45 | $19.92 | 20,100 | — | — |
| 2012-02-02 | $18.97 | $19.43 | 10,800 | — | — |
| 2012-02-01 | $18.08 | $18.52 | 20,000 | — | — |
| 2012-01-31 | $17.98 | $18.42 | 6,900 | — | — |
| 2012-01-30 | $17.98 | $18.42 | 19,700 | — | — |
| 2012-01-27 | $18.00 | $18.44 | 5,000 | — | — |
| 2012-01-26 | $17.96 | $18.40 | 9,700 | — | — |
| 2012-01-25 | $17.98 | $18.42 | 5,000 | — | — |
| 2012-01-24 | $18.00 | $18.44 | 9,400 | — | — |
| 2012-01-23 | $17.68 | $18.11 | 7,500 | — | — |
| 2012-01-20 | $17.71 | $18.14 | 12,600 | — | — |
| 2012-01-19 | $17.63 | $18.06 | 7,300 | — | — |
| 2012-01-18 | $17.74 | $18.17 | 21,100 | — | — |
| 2012-01-17 | $17.65 | $18.08 | 13,600 | — | — |
| 2012-01-13 | $17.51 | $17.94 | 8,000 | — | — |
| 2012-01-12 | $17.78 | $18.21 | 6,400 | — | — |
| 2012-01-11 | $17.64 | $18.07 | 5,800 | — | — |
| 2012-01-10 | $17.91 | $18.35 | 6,400 | — | — |
| 2012-01-09 | $17.07 | $17.49 | 8,600 | — | — |
| 2012-01-06 | $17.77 | $18.20 | 16,400 | — | — |
| 2012-01-05 | $17.47 | $17.90 | 2,100 | — | — |
| 2012-01-04 | $17.42 | $17.85 | 4,000 | — | — |
| 2012-01-03 | $17.75 | $18.18 | 11,000 | — | — |