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
- 1994-08-02 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 | $15.25 | $16.37 | 34,500 | — | — |
| 2012-12-28 | $15.13 | $16.24 | 14,300 | — | — |
| 2012-12-27 | $15.19 | $16.30 | 13,400 | — | — |
| 2012-12-26 | $15.22 | $16.34 | 27,700 | — | — |
| 2012-12-24 | $15.18 | $16.29 | 11,500 | — | — |
| 2012-12-21 | $15.37 | $16.50 | 80,200 | — | — |
| 2012-12-20 | $15.35 | $16.48 | 114,900 | — | — |
| 2012-12-19 | $15.03 | $16.13 | 35,300 | — | — |
| 2012-12-18 | $15.10 | $16.21 | 23,300 | — | — |
| 2012-12-17 | $14.76 | $15.84 | 37,100 | — | — |
| 2012-12-14 | $14.49 | $15.55 | 13,800 | — | — |
| 2012-12-13 | $14.56 | $15.63 | 14,500 | — | — |
| 2012-12-12 | $14.55 | $15.62 | 14,400 | — | — |
| 2012-12-11 | $14.41 | $15.47 | 30,900 | — | — |
| 2012-12-10 | $14.25 | $15.29 | 18,200 | — | — |
| 2012-12-07 | $14.30 | $15.35 | 13,000 | — | — |
| 2012-12-06 | $14.24 | $15.28 | 24,700 | — | — |
| 2012-12-05 | $14.39 | $15.31 | 32,800 | — | — |
| 2012-12-04 | $14.64 | $15.57 | 17,500 | — | — |
| 2012-12-03 | $14.33 | $15.24 | 30,700 | — | — |
| 2012-11-30 | $14.30 | $15.21 | 36,400 | — | — |
| 2012-11-29 | $14.73 | $15.67 | 10,600 | — | — |
| 2012-11-28 | $14.39 | $15.31 | 12,700 | — | — |
| 2012-11-27 | $14.47 | $15.39 | 9,200 | — | — |
| 2012-11-26 | $14.61 | $15.54 | 10,300 | — | — |
| 2012-11-23 | $14.69 | $15.62 | 8,200 | — | — |
| 2012-11-21 | $14.54 | $15.46 | 5,400 | — | — |
| 2012-11-20 | $14.35 | $15.26 | 27,100 | — | — |
| 2012-11-19 | $14.61 | $15.54 | 124,500 | — | — |
| 2012-11-16 | $14.30 | $15.21 | 23,700 | — | — |
| 2012-11-15 | $14.30 | $15.21 | 32,300 | — | — |
| 2012-11-14 | $14.27 | $15.18 | 24,000 | — | — |
| 2012-11-13 | $14.28 | $15.19 | 25,700 | — | — |
| 2012-11-12 | $14.36 | $15.27 | 6,900 | — | — |
| 2012-11-09 | $14.22 | $15.12 | 26,300 | — | — |
| 2012-11-08 | $14.30 | $15.21 | 48,800 | — | — |
| 2012-11-07 | $14.55 | $15.48 | 17,200 | — | — |
| 2012-11-06 | $15.28 | $16.25 | 5,900 | — | — |
| 2012-11-05 | $15.19 | $16.16 | 19,600 | — | — |
| 2012-11-02 | $14.94 | $15.89 | 22,900 | — | — |
| 2012-11-01 | $15.29 | $16.26 | 16,600 | — | — |
| 2012-10-31 | $15.35 | $16.33 | 15,400 | — | — |
| 2012-10-26 | $15.49 | $16.48 | 14,300 | — | — |
| 2012-10-25 | $15.35 | $16.33 | 3,200 | — | — |
| 2012-10-24 | $15.10 | $16.06 | 5,300 | — | — |
| 2012-10-23 | $15.08 | $16.04 | 11,400 | — | — |
| 2012-10-22 | $15.06 | $16.02 | 19,100 | — | — |
| 2012-10-19 | $14.91 | $15.86 | 17,800 | — | — |
| 2012-10-18 | $15.26 | $16.23 | 23,400 | — | — |
| 2012-10-17 | $15.65 | $16.65 | 9,500 | — | — |
| 2012-10-16 | $15.65 | $16.65 | 19,900 | — | — |
| 2012-10-15 | $15.55 | $16.54 | 9,300 | — | — |
| 2012-10-12 | $15.48 | $16.46 | 5,300 | — | — |
| 2012-10-11 | $15.75 | $16.75 | 8,800 | — | — |
| 2012-10-10 | $15.99 | $17.01 | 5,900 | — | — |
| 2012-10-09 | $15.99 | $17.01 | 21,800 | — | — |
| 2012-10-08 | $16.10 | $17.12 | 13,600 | — | — |
| 2012-10-05 | $16.20 | $17.23 | 6,300 | — | — |
| 2012-10-04 | $16.22 | $17.25 | 26,800 | — | — |
| 2012-10-03 | $16.14 | $17.17 | 24,700 | — | — |
| 2012-10-02 | $16.42 | $17.46 | 33,900 | — | — |
| 2012-10-01 | $16.13 | $17.16 | 60,100 | — | — |
| 2012-09-28 | $16.05 | $17.07 | 22,500 | — | — |
| 2012-09-27 | $16.21 | $17.24 | 26,300 | — | — |
| 2012-09-26 | $16.18 | $17.21 | 26,100 | — | — |
| 2012-09-25 | $15.90 | $16.91 | 31,700 | — | — |
| 2012-09-24 | $15.75 | $16.75 | 32,700 | — | — |
| 2012-09-21 | $16.03 | $17.05 | 53,400 | — | — |
| 2012-09-20 | $16.63 | $17.69 | 15,000 | — | — |
| 2012-09-19 | $16.40 | $17.44 | 25,100 | — | — |
| 2012-09-18 | $16.41 | $17.45 | 25,400 | — | — |
| 2012-09-17 | $16.32 | $17.36 | 11,200 | — | — |
| 2012-09-14 | $16.25 | $17.28 | 29,000 | — | — |
| 2012-09-13 | $16.31 | $17.35 | 30,300 | — | — |
| 2012-09-12 | $16.11 | $17.00 | 32,600 | — | — |
| 2012-09-11 | $15.85 | $16.72 | 20,100 | — | — |
| 2012-09-10 | $15.87 | $16.74 | 16,900 | — | — |
| 2012-09-07 | $15.99 | $16.87 | 31,500 | — | — |
| 2012-09-06 | $15.75 | $16.62 | 22,700 | — | — |
| 2012-09-05 | $15.23 | $16.07 | 36,200 | — | — |
| 2012-09-04 | $15.51 | $16.36 | 14,800 | — | — |
| 2012-08-31 | $15.34 | $16.18 | 21,400 | — | — |
| 2012-08-30 | $15.30 | $16.14 | 28,800 | — | — |
| 2012-08-29 | $15.46 | $16.31 | 12,900 | — | — |
| 2012-08-28 | $15.53 | $16.38 | 24,000 | — | — |
| 2012-08-27 | $15.60 | $16.46 | 6,000 | — | — |
| 2012-08-24 | $15.50 | $16.35 | 7,000 | — | — |
| 2012-08-23 | $15.40 | $16.25 | 12,700 | — | — |
| 2012-08-22 | $15.48 | $16.33 | 14,600 | — | — |
| 2012-08-21 | $15.78 | $16.65 | 22,400 | — | — |
| 2012-08-20 | $15.55 | $16.41 | 17,800 | — | — |
| 2012-08-17 | $15.65 | $16.51 | 31,700 | — | — |
| 2012-08-16 | $15.63 | $16.49 | 29,700 | — | — |
| 2012-08-15 | $15.14 | $15.97 | 20,400 | — | — |
| 2012-08-14 | $15.05 | $15.88 | 75,400 | — | — |
| 2012-08-13 | $15.80 | $16.67 | 17,800 | — | — |
| 2012-08-10 | $15.57 | $16.43 | 24,100 | — | — |
| 2012-08-09 | $15.26 | $16.10 | 52,800 | — | — |
| 2012-08-08 | $16.63 | $17.55 | 24,200 | — | — |
| 2012-08-07 | $17.11 | $18.05 | 25,300 | — | — |
| 2012-08-06 | $16.92 | $17.85 | 20,100 | — | — |
| 2012-08-03 | $16.95 | $17.88 | 26,600 | — | — |
| 2012-08-02 | $16.20 | $17.09 | 19,900 | — | — |
| 2012-08-01 | $16.24 | $17.13 | 33,200 | — | — |
| 2012-07-31 | $16.42 | $17.32 | 20,000 | — | — |
| 2012-07-30 | $16.33 | $17.23 | 9,200 | — | — |
| 2012-07-27 | $16.53 | $17.44 | 63,800 | — | — |
| 2012-07-26 | $15.74 | $16.61 | 14,700 | — | — |
| 2012-07-25 | $15.48 | $16.33 | 18,600 | — | — |
| 2012-07-24 | $15.63 | $16.49 | 45,100 | — | — |
| 2012-07-23 | $15.98 | $16.86 | 48,800 | — | — |
| 2012-07-20 | $15.91 | $16.79 | 15,200 | — | — |
| 2012-07-19 | $16.20 | $17.09 | 14,100 | — | — |
| 2012-07-18 | $16.50 | $17.41 | 39,200 | — | — |
| 2012-07-17 | $16.27 | $17.17 | 18,200 | — | — |
| 2012-07-16 | $16.35 | $17.25 | 9,600 | — | — |
| 2012-07-13 | $16.49 | $17.40 | 50,000 | — | — |
| 2012-07-12 | $16.19 | $17.08 | 45,400 | — | — |
| 2012-07-11 | $16.46 | $17.37 | 58,300 | — | — |
| 2012-07-10 | $16.43 | $17.33 | 41,800 | — | — |
| 2012-07-09 | $16.76 | $17.68 | 35,300 | — | — |
| 2012-07-06 | $16.53 | $17.44 | 42,200 | — | — |
| 2012-07-05 | $16.50 | $17.41 | 47,300 | — | — |
| 2012-07-03 | $16.58 | $17.49 | 37,500 | — | — |
| 2012-07-02 | $16.36 | $17.26 | 32,600 | — | — |
| 2012-06-29 | $15.93 | $16.81 | 33,400 | — | — |
| 2012-06-28 | $15.74 | $16.61 | 51,800 | — | — |
| 2012-06-27 | $15.82 | $16.69 | 38,600 | — | — |
| 2012-06-26 | $15.69 | $16.55 | 25,100 | — | — |
| 2012-06-25 | $15.42 | $16.27 | 39,100 | — | — |
| 2012-06-22 | $15.77 | $16.64 | 63,700 | — | — |
| 2012-06-21 | $15.31 | $16.15 | 45,300 | — | — |
| 2012-06-20 | $15.83 | $16.70 | 11,700 | — | — |
| 2012-06-19 | $15.79 | $16.66 | 34,700 | — | — |
| 2012-06-18 | $14.91 | $15.73 | 38,800 | — | — |
| 2012-06-15 | $14.98 | $15.80 | 57,200 | — | — |
| 2012-06-14 | $14.95 | $15.77 | 25,000 | — | — |
| 2012-06-13 | $15.12 | $15.81 | 23,200 | — | — |
| 2012-06-12 | $14.98 | $15.67 | 21,900 | — | — |
| 2012-06-11 | $14.46 | $15.12 | 28,200 | — | — |
| 2012-06-08 | $14.70 | $15.38 | 38,200 | — | — |
| 2012-06-07 | $14.79 | $15.47 | 32,200 | — | — |
| 2012-06-06 | $14.94 | $15.63 | 22,700 | — | — |
| 2012-06-05 | $14.49 | $15.16 | 19,000 | — | — |
| 2012-06-04 | $14.50 | $15.17 | 21,100 | — | — |
| 2012-06-01 | $14.38 | $15.04 | 36,800 | — | — |
| 2012-05-31 | $14.52 | $15.19 | 40,800 | — | — |
| 2012-05-30 | $14.49 | $15.16 | 33,600 | — | — |
| 2012-05-29 | $14.68 | $15.35 | 32,700 | — | — |
| 2012-05-25 | $14.72 | $15.40 | 20,400 | — | — |
| 2012-05-24 | $14.72 | $15.40 | 27,600 | — | — |
| 2012-05-23 | $14.63 | $15.30 | 35,000 | — | — |
| 2012-05-22 | $14.67 | $15.34 | 51,000 | — | — |
| 2012-05-21 | $14.75 | $15.43 | 32,500 | — | — |
| 2012-05-18 | $14.54 | $15.21 | 63,000 | — | — |
| 2012-05-17 | $14.70 | $15.38 | 41,500 | — | — |
| 2012-05-16 | $14.83 | $15.51 | 59,500 | — | — |
| 2012-05-15 | $15.03 | $15.72 | 58,000 | — | — |
| 2012-05-14 | $15.09 | $15.78 | 42,000 | — | — |
| 2012-05-11 | $15.07 | $15.76 | 35,000 | — | — |
| 2012-05-10 | $15.06 | $15.75 | 98,000 | — | — |
| 2012-05-09 | $15.01 | $15.70 | 161,000 | — | — |
| 2012-05-08 | $16.21 | $16.95 | 39,300 | — | — |
| 2012-05-07 | $15.99 | $16.72 | 30,000 | — | — |
| 2012-05-04 | $15.75 | $16.47 | 66,900 | — | — |
| 2012-05-03 | $15.90 | $16.63 | 36,000 | — | — |
| 2012-05-02 | $16.22 | $16.97 | 36,000 | — | — |
| 2012-05-01 | $16.01 | $16.75 | 49,600 | — | — |
| 2012-04-30 | $16.40 | $17.15 | 36,000 | — | — |
| 2012-04-27 | $16.69 | $17.46 | 31,000 | — | — |
| 2012-04-26 | $16.21 | $16.95 | 16,300 | — | — |
| 2012-04-25 | $16.06 | $16.80 | 75,900 | — | — |
| 2012-04-24 | $16.00 | $16.74 | 43,200 | — | — |
| 2012-04-23 | $16.21 | $16.95 | 37,500 | — | — |
| 2012-04-20 | $16.60 | $17.36 | 45,400 | — | — |
| 2012-04-19 | $16.47 | $17.23 | 31,500 | — | — |
| 2012-04-18 | $16.55 | $17.31 | 38,900 | — | — |
| 2012-04-17 | $16.67 | $17.44 | 38,800 | — | — |
| 2012-04-16 | $16.32 | $17.07 | 36,300 | — | — |
| 2012-04-13 | $16.43 | $17.18 | 62,800 | — | — |
| 2012-04-12 | $16.46 | $17.22 | 28,500 | — | — |
| 2012-04-11 | $16.00 | $16.74 | 51,800 | — | — |
| 2012-04-10 | $15.76 | $16.48 | 88,500 | — | — |
| 2012-04-09 | $16.30 | $17.05 | 52,300 | — | — |
| 2012-04-05 | $16.75 | $17.52 | 51,400 | — | — |
| 2012-04-04 | $17.05 | $17.83 | 31,500 | — | — |
| 2012-04-03 | $17.43 | $18.23 | 62,300 | — | — |
| 2012-04-02 | $17.43 | $18.23 | 95,400 | — | — |
| 2012-03-30 | $16.92 | $17.70 | 52,900 | — | — |
| 2012-03-29 | $17.16 | $17.95 | 32,800 | — | — |
| 2012-03-28 | $17.07 | $17.85 | 83,300 | — | — |
| 2012-03-27 | $17.09 | $17.88 | 43,400 | — | — |
| 2012-03-26 | $17.27 | $18.06 | 70,600 | — | — |
| 2012-03-23 | $16.87 | $17.65 | 34,200 | — | — |
| 2012-03-22 | $16.72 | $17.49 | 45,300 | — | — |
| 2012-03-21 | $16.77 | $17.54 | 50,700 | — | — |
| 2012-03-20 | $16.62 | $17.38 | 26,700 | — | — |
| 2012-03-19 | $16.96 | $17.74 | 48,300 | — | — |
| 2012-03-16 | $17.01 | $17.79 | 88,700 | — | — |
| 2012-03-15 | $17.00 | $17.78 | 60,600 | — | — |
| 2012-03-14 | $17.22 | $17.88 | 63,100 | — | — |
| 2012-03-13 | $17.20 | $17.85 | 96,000 | — | — |
| 2012-03-12 | $17.06 | $17.71 | 69,900 | — | — |
| 2012-03-09 | $16.64 | $17.27 | 74,200 | — | — |
| 2012-03-08 | $16.36 | $16.98 | 92,000 | — | — |
| 2012-03-07 | $15.45 | $16.04 | 93,800 | — | — |
| 2012-03-06 | $15.78 | $16.38 | 56,600 | — | — |
| 2012-03-05 | $16.02 | $16.63 | 42,000 | — | — |
| 2012-03-02 | $15.63 | $16.22 | 55,600 | — | — |
| 2012-03-01 | $15.97 | $16.58 | 82,000 | — | — |
| 2012-02-29 | $15.84 | $16.44 | 98,600 | — | — |
| 2012-02-28 | $16.54 | $17.17 | 23,600 | — | — |
| 2012-02-27 | $16.89 | $17.53 | 22,700 | — | — |
| 2012-02-24 | $17.14 | $17.79 | 16,800 | — | — |
| 2012-02-23 | $17.24 | $17.90 | 20,900 | — | — |
| 2012-02-22 | $17.11 | $17.76 | 16,800 | — | — |
| 2012-02-21 | $17.12 | $17.77 | 99,700 | — | — |
| 2012-02-17 | $17.09 | $17.74 | 26,800 | — | — |
| 2012-02-16 | $17.23 | $17.89 | 52,800 | — | — |
| 2012-02-15 | $16.70 | $17.34 | 29,300 | — | — |
| 2012-02-14 | $16.83 | $17.47 | 84,400 | — | — |
| 2012-02-13 | $17.02 | $17.67 | 44,400 | — | — |
| 2012-02-10 | $16.80 | $17.44 | 50,100 | — | — |
| 2012-02-09 | $17.29 | $17.95 | 18,300 | — | — |
| 2012-02-08 | $17.44 | $18.10 | 63,000 | — | — |
| 2012-02-07 | $17.16 | $17.81 | 47,300 | — | — |
| 2012-02-06 | $17.19 | $17.84 | 24,200 | — | — |
| 2012-02-03 | $17.34 | $18.00 | 108,500 | — | — |
| 2012-02-02 | $16.72 | $17.36 | 63,800 | — | — |
| 2012-02-01 | $16.71 | $17.35 | 41,500 | — | — |
| 2012-01-31 | $16.31 | $16.93 | 134,400 | — | — |
| 2012-01-30 | $16.22 | $16.84 | 44,200 | — | — |
| 2012-01-27 | $16.27 | $16.89 | 24,400 | — | — |
| 2012-01-26 | $16.22 | $16.84 | 37,900 | — | — |
| 2012-01-25 | $16.07 | $16.68 | 28,900 | — | — |
| 2012-01-24 | $16.20 | $16.82 | 29,200 | — | — |
| 2012-01-23 | $15.91 | $16.52 | 30,100 | — | — |
| 2012-01-20 | $15.93 | $16.54 | 25,400 | — | — |
| 2012-01-19 | $15.82 | $16.42 | 47,500 | — | — |
| 2012-01-18 | $15.92 | $16.53 | 50,500 | — | — |
| 2012-01-17 | $15.73 | $16.33 | 49,800 | — | — |
| 2012-01-13 | $15.58 | $16.17 | 55,000 | — | — |
| 2012-01-12 | $15.13 | $15.71 | 96,000 | — | — |
| 2012-01-11 | $15.06 | $15.63 | 59,300 | — | — |
| 2012-01-10 | $15.03 | $15.60 | 69,200 | — | — |
| 2012-01-09 | $14.93 | $15.50 | 82,400 | — | — |
| 2012-01-06 | $15.59 | $16.18 | 96,200 | — | — |
| 2012-01-05 | $15.70 | $16.30 | 36,100 | — | — |
| 2012-01-04 | $15.83 | $16.43 | 65,700 | — | — |
| 2012-01-03 | $15.83 | $16.43 | 41,700 | — | — |