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
- 1998-03-04 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 | $18.03 | $28.11 | 2,475 | — | — |
| 2012-12-28 | $18.18 | $28.34 | 9,570 | — | — |
| 2012-12-27 | $18.37 | $28.64 | 13,695 | — | — |
| 2012-12-26 | $17.94 | $27.96 | 0 | — | — |
| 2012-12-24 | $17.94 | $27.96 | 990 | — | — |
| 2012-12-21 | $17.88 | $27.87 | 2,640 | — | — |
| 2012-12-20 | $18.33 | $28.58 | 0 | — | — |
| 2012-12-19 | $18.33 | $28.58 | 495 | — | — |
| 2012-12-18 | $18.33 | $28.58 | 990 | — | — |
| 2012-12-17 | $17.98 | $28.02 | 2,805 | — | — |
| 2012-12-14 | $17.95 | $27.98 | 8,085 | — | — |
| 2012-12-13 | $17.95 | $27.97 | 660 | — | — |
| 2012-12-12 | $17.88 | $27.88 | 495 | — | — |
| 2012-12-11 | $17.90 | $27.91 | 2,805 | — | — |
| 2012-12-10 | $18.15 | $28.29 | 1,650 | — | — |
| 2012-12-07 | $18.21 | $28.39 | 2,640 | — | — |
| 2012-12-06 | $18.18 | $28.34 | 5,610 | — | — |
| 2012-12-05 | $18.18 | $28.34 | 495 | — | — |
| 2012-12-04 | $18.29 | $28.51 | 3,960 | — | — |
| 2012-12-03 | $18.40 | $28.68 | 0 | — | — |
| 2012-11-30 | $18.40 | $28.68 | 1,320 | — | — |
| 2012-11-29 | $18.39 | $28.67 | 660 | — | — |
| 2012-11-28 | $18.21 | $28.39 | 2,475 | — | — |
| 2012-11-27 | $18.19 | $28.35 | 495 | — | — |
| 2012-11-26 | $18.79 | $29.29 | 20,460 | — | — |
| 2012-11-23 | $17.94 | $27.96 | 0 | — | — |
| 2012-11-21 | $17.94 | $27.96 | 165 | — | — |
| 2012-11-20 | $17.88 | $27.87 | 0 | — | — |
| 2012-11-19 | $17.88 | $27.87 | 660 | — | — |
| 2012-11-16 | $18.07 | $28.16 | 330 | — | — |
| 2012-11-15 | $18.18 | $28.34 | 7,095 | — | — |
| 2012-11-14 | $18.24 | $28.44 | 3,135 | — | — |
| 2012-11-13 | $18.75 | $29.23 | 1,155 | — | — |
| 2012-11-12 | $18.48 | $28.81 | 330 | — | — |
| 2012-11-09 | $19.25 | $30.01 | 495 | — | — |
| 2012-11-08 | $19.21 | $29.95 | 2,310 | — | — |
| 2012-11-07 | $19.14 | $29.83 | 4,455 | — | — |
| 2012-11-06 | $18.81 | $29.32 | 1,980 | — | — |
| 2012-11-05 | $19.33 | $30.14 | 4,125 | — | — |
| 2012-11-02 | $19.34 | $30.15 | 825 | — | — |
| 2012-11-01 | $18.22 | $28.41 | 1,155 | — | — |
| 2012-10-31 | $19.10 | $29.77 | 1,980 | — | — |
| 2012-10-26 | $19.24 | $30.00 | 7,920 | — | — |
| 2012-10-25 | $19.05 | $29.70 | 165 | — | — |
| 2012-10-24 | $19.24 | $30.00 | 0 | — | — |
| 2012-10-23 | $19.24 | $30.00 | 11,220 | — | — |
| 2012-10-22 | $19.24 | $30.00 | 660 | — | — |
| 2012-10-19 | $19.24 | $30.00 | 3,300 | — | — |
| 2012-10-18 | $19.24 | $30.00 | 0 | — | — |
| 2012-10-17 | $19.24 | $30.00 | 6,435 | — | — |
| 2012-10-16 | $19.24 | $30.00 | 0 | — | — |
| 2012-10-15 | $19.24 | $30.00 | 2,970 | — | — |
| 2012-10-12 | $19.31 | $30.10 | 0 | — | — |
| 2012-10-11 | $19.31 | $30.10 | 0 | — | — |
| 2012-10-10 | $19.31 | $29.82 | 660 | — | — |
| 2012-10-09 | $19.27 | $29.76 | 11,220 | — | — |
| 2012-10-08 | $18.83 | $29.08 | 660 | — | — |
| 2012-10-05 | $19.03 | $29.39 | 0 | — | — |
| 2012-10-04 | $19.03 | $29.39 | 1,155 | — | — |
| 2012-10-03 | $18.64 | $28.78 | 5,610 | — | — |
| 2012-10-02 | $18.62 | $28.76 | 825 | — | — |
| 2012-10-01 | $18.30 | $28.26 | 0 | — | — |
| 2012-09-28 | $18.30 | $28.26 | 2,145 | — | — |
| 2012-09-27 | $18.06 | $27.89 | 11,055 | — | — |
| 2012-09-26 | $18.00 | $27.79 | 0 | — | — |
| 2012-09-25 | $18.00 | $27.79 | 10,230 | — | — |
| 2012-09-24 | $17.64 | $27.23 | 1,650 | — | — |
| 2012-09-21 | $17.62 | $27.21 | 4,620 | — | — |
| 2012-09-20 | $17.36 | $26.81 | 825 | — | — |
| 2012-09-19 | $17.55 | $27.09 | 1,650 | — | — |
| 2012-09-18 | $17.45 | $26.94 | 495 | — | — |
| 2012-09-17 | $16.71 | $25.80 | 1,320 | — | — |
| 2012-09-14 | $17.45 | $26.95 | 1,815 | — | — |
| 2012-09-13 | $17.12 | $26.44 | 1,980 | — | — |
| 2012-09-12 | $16.97 | $26.20 | 0 | — | — |
| 2012-09-11 | $16.97 | $26.20 | 2,970 | — | — |
| 2012-09-10 | $16.48 | $25.45 | 990 | — | — |
| 2012-09-07 | $16.97 | $26.20 | 495 | — | — |
| 2012-09-06 | $16.95 | $26.18 | 5,610 | — | — |
| 2012-09-05 | $16.93 | $26.15 | 660 | — | — |
| 2012-09-04 | $16.94 | $26.16 | 330 | — | — |
| 2012-08-31 | $16.73 | $25.83 | 4,950 | — | — |
| 2012-08-30 | $16.85 | $26.02 | 990 | — | — |
| 2012-08-29 | $16.49 | $25.46 | 990 | — | — |
| 2012-08-28 | $16.85 | $26.02 | 1,320 | — | — |
| 2012-08-27 | $16.36 | $25.27 | 1,320 | — | — |
| 2012-08-24 | $16.37 | $25.28 | 0 | — | — |
| 2012-08-23 | $16.37 | $25.28 | 495 | — | — |
| 2012-08-22 | $16.55 | $25.55 | 330 | — | — |
| 2012-08-21 | $16.48 | $25.45 | 3,630 | — | — |
| 2012-08-20 | $16.21 | $25.03 | 5,775 | — | — |
| 2012-08-17 | $16.22 | $25.05 | 0 | — | — |
| 2012-08-16 | $16.22 | $25.05 | 4,290 | — | — |
| 2012-08-15 | $16.25 | $25.10 | 3,960 | — | — |
| 2012-08-14 | $16.85 | $26.02 | 1,155 | — | — |
| 2012-08-13 | $16.95 | $26.17 | 1,485 | — | — |
| 2012-08-10 | $17.21 | $26.58 | 0 | — | — |
| 2012-08-09 | $17.21 | $26.58 | 0 | — | — |
| 2012-08-08 | $17.21 | $26.58 | 3,300 | — | — |
| 2012-08-07 | $17.21 | $26.57 | 1,320 | — | — |
| 2012-08-06 | $17.07 | $26.36 | 0 | — | — |
| 2012-08-03 | $17.07 | $26.36 | 9,405 | — | — |
| 2012-08-02 | $16.75 | $25.86 | 1,485 | — | — |
| 2012-08-01 | $16.44 | $25.39 | 3,795 | — | — |
| 2012-07-31 | $17.43 | $26.91 | 0 | — | — |
| 2012-07-30 | $17.43 | $26.91 | 165 | — | — |
| 2012-07-27 | $17.45 | $26.94 | 4,950 | — | — |
| 2012-07-26 | $16.61 | $25.65 | 2,475 | — | — |
| 2012-07-25 | $16.66 | $25.73 | 2,145 | — | — |
| 2012-07-24 | $16.27 | $25.12 | 1,485 | — | — |
| 2012-07-23 | $17.03 | $26.30 | 330 | — | — |
| 2012-07-20 | $17.19 | $26.55 | 990 | — | — |
| 2012-07-19 | $16.94 | $26.16 | 1,155 | — | — |
| 2012-07-18 | $16.71 | $25.80 | 990 | — | — |
| 2012-07-17 | $17.12 | $26.44 | 3,630 | — | — |
| 2012-07-16 | $17.39 | $26.86 | 660 | — | — |
| 2012-07-13 | $17.56 | $27.11 | 825 | — | — |
| 2012-07-12 | $17.63 | $27.22 | 7,095 | — | — |
| 2012-07-11 | $17.81 | $27.50 | 5,115 | — | — |
| 2012-07-10 | $16.97 | $25.92 | 4,125 | — | — |
| 2012-07-09 | $17.56 | $26.82 | 6,270 | — | — |
| 2012-07-06 | $17.43 | $26.63 | 6,435 | — | — |
| 2012-07-05 | $17.20 | $26.27 | 4,950 | — | — |
| 2012-07-03 | $17.84 | $27.26 | 7,425 | — | — |
| 2012-07-02 | $17.27 | $26.39 | 3,630 | — | — |
| 2012-06-29 | $17.27 | $26.39 | 5,445 | — | — |
| 2012-06-28 | $16.61 | $25.37 | 990 | — | — |
| 2012-06-27 | $16.67 | $25.46 | 330 | — | — |
| 2012-06-26 | $16.67 | $25.46 | 0 | — | — |
| 2012-06-25 | $16.67 | $25.46 | 0 | — | — |
| 2012-06-22 | $16.67 | $25.46 | 0 | — | — |
| 2012-06-21 | $16.67 | $25.46 | 1,485 | — | — |
| 2012-06-20 | $16.90 | $25.81 | 165 | — | — |
| 2012-06-19 | $16.90 | $25.81 | 5,775 | — | — |
| 2012-06-18 | $16.53 | $25.26 | 330 | — | — |
| 2012-06-15 | $16.88 | $25.79 | 660 | — | — |
| 2012-06-14 | $16.52 | $25.23 | 1,320 | — | — |
| 2012-06-13 | $16.76 | $25.60 | 330 | — | — |
| 2012-06-12 | $16.24 | $24.81 | 0 | — | — |
| 2012-06-11 | $16.24 | $24.81 | 990 | — | — |
| 2012-06-08 | $16.92 | $25.85 | 495 | — | — |
| 2012-06-07 | $16.92 | $25.84 | 330 | — | — |
| 2012-06-06 | $16.92 | $25.85 | 165 | — | — |
| 2012-06-05 | $16.91 | $25.83 | 1,815 | — | — |
| 2012-06-04 | $16.81 | $25.68 | 165 | — | — |
| 2012-06-01 | $16.95 | $25.90 | 990 | — | — |
| 2012-05-31 | $16.75 | $25.58 | 0 | — | — |
| 2012-05-30 | $16.75 | $25.58 | 2,805 | — | — |
| 2012-05-29 | $16.70 | $25.51 | 0 | — | — |
| 2012-05-25 | $16.70 | $25.51 | 1,155 | — | — |
| 2012-05-24 | $16.96 | $25.91 | 495 | — | — |
| 2012-05-23 | $16.94 | $25.88 | 0 | — | — |
| 2012-05-22 | $16.94 | $25.88 | 1,155 | — | — |
| 2012-05-21 | $16.94 | $25.88 | 1,980 | — | — |
| 2012-05-18 | $16.57 | $25.31 | 0 | — | — |
| 2012-05-17 | $16.57 | $25.31 | 165 | — | — |
| 2012-05-16 | $16.91 | $25.83 | 0 | — | — |
| 2012-05-15 | $16.91 | $25.83 | 330 | — | — |
| 2012-05-14 | $16.85 | $25.74 | 3,465 | — | — |
| 2012-05-11 | $16.78 | $25.64 | 165 | — | — |
| 2012-05-10 | $16.82 | $25.69 | 165 | — | — |
| 2012-05-09 | $16.76 | $25.60 | 13,035 | — | — |
| 2012-05-08 | $16.56 | $25.29 | 165 | — | — |
| 2012-05-07 | $16.60 | $25.36 | 0 | — | — |
| 2012-05-04 | $16.60 | $25.36 | 330 | — | — |
| 2012-05-03 | $16.67 | $25.46 | 4,785 | — | — |
| 2012-05-02 | $16.52 | $25.23 | 1,320 | — | — |
| 2012-05-01 | $16.52 | $25.23 | 8,745 | — | — |
| 2012-04-30 | $16.36 | $25.00 | 16,500 | — | — |
| 2012-04-27 | $16.32 | $24.93 | 0 | — | — |
| 2012-04-26 | $16.32 | $24.93 | 5,775 | — | — |
| 2012-04-25 | $16.12 | $24.63 | 2,475 | — | — |
| 2012-04-24 | $16.00 | $24.44 | 2,310 | — | — |
| 2012-04-23 | $15.72 | $24.02 | 0 | — | — |
| 2012-04-20 | $15.72 | $24.02 | 0 | — | — |
| 2012-04-19 | $15.72 | $24.02 | 3,300 | — | — |
| 2012-04-18 | $16.00 | $24.44 | 1,815 | — | — |
| 2012-04-17 | $16.00 | $24.44 | 990 | — | — |
| 2012-04-16 | $16.05 | $24.52 | 1,155 | — | — |
| 2012-04-13 | $15.80 | $24.14 | 0 | — | — |
| 2012-04-12 | $15.80 | $24.14 | 495 | — | — |
| 2012-04-11 | $16.00 | $24.44 | 660 | — | — |
| 2012-04-10 | $16.06 | $24.26 | 2,310 | — | — |
| 2012-04-09 | $15.81 | $23.87 | 4,455 | — | — |
| 2012-04-05 | $15.87 | $23.96 | 990 | — | — |
| 2012-04-04 | $15.76 | $23.80 | 4,125 | — | — |
| 2012-04-03 | $16.04 | $24.22 | 3,300 | — | — |
| 2012-04-02 | $16.24 | $24.53 | 2,145 | — | — |
| 2012-03-30 | $16.06 | $24.26 | 990 | — | — |
| 2012-03-29 | $16.36 | $24.70 | 330 | — | — |
| 2012-03-28 | $16.09 | $24.30 | 0 | — | — |
| 2012-03-27 | $16.09 | $24.30 | 2,640 | — | — |
| 2012-03-26 | $15.80 | $23.86 | 3,630 | — | — |
| 2012-03-23 | $15.92 | $24.04 | 330 | — | — |
| 2012-03-22 | $15.83 | $23.91 | 2,640 | — | — |
| 2012-03-21 | $15.83 | $23.91 | 1,320 | — | — |
| 2012-03-20 | $15.72 | $23.74 | 1,980 | — | — |
| 2012-03-19 | $15.80 | $23.86 | 6,435 | — | — |
| 2012-03-16 | $15.79 | $23.85 | 11,220 | — | — |
| 2012-03-15 | $16.06 | $24.26 | 1,155 | — | — |
| 2012-03-14 | $15.72 | $23.74 | 7,425 | — | — |
| 2012-03-13 | $15.76 | $23.80 | 1,815 | — | — |
| 2012-03-12 | $15.82 | $23.89 | 2,145 | — | — |
| 2012-03-09 | $15.94 | $24.07 | 660 | — | — |
| 2012-03-08 | $15.90 | $24.02 | 2,310 | — | — |
| 2012-03-07 | $15.54 | $23.47 | 825 | — | — |
| 2012-03-06 | $15.78 | $23.84 | 12,540 | — | — |
| 2012-03-05 | $15.78 | $23.83 | 1,980 | — | — |
| 2012-03-02 | $15.66 | $23.65 | 495 | — | — |
| 2012-03-01 | $16.06 | $24.26 | 330 | — | — |
| 2012-02-29 | $15.76 | $23.80 | 1,650 | — | — |
| 2012-02-28 | $16.01 | $24.17 | 0 | — | — |
| 2012-02-27 | $16.01 | $24.17 | 1,155 | — | — |
| 2012-02-24 | $15.79 | $23.84 | 1,650 | — | — |
| 2012-02-23 | $15.45 | $23.34 | 2,145 | — | — |
| 2012-02-22 | $15.77 | $23.82 | 1,320 | — | — |
| 2012-02-21 | $16.06 | $24.26 | 0 | — | — |
| 2012-02-17 | $16.06 | $24.26 | 0 | — | — |
| 2012-02-16 | $16.06 | $24.26 | 3,960 | — | — |
| 2012-02-15 | $15.81 | $23.88 | 7,755 | — | — |
| 2012-02-14 | $15.92 | $24.04 | 1,485 | — | — |
| 2012-02-13 | $15.82 | $23.89 | 2,310 | — | — |
| 2012-02-10 | $15.88 | $23.98 | 2,145 | — | — |
| 2012-02-09 | $16.05 | $24.25 | 0 | — | — |
| 2012-02-08 | $16.05 | $24.25 | 495 | — | — |
| 2012-02-07 | $16.14 | $24.38 | 1,320 | — | — |
| 2012-02-06 | $16.06 | $24.26 | 1,155 | — | — |
| 2012-02-03 | $15.99 | $24.15 | 1,980 | — | — |
| 2012-02-02 | $15.80 | $23.86 | 7,755 | — | — |
| 2012-02-01 | $16.24 | $24.53 | 26,730 | — | — |
| 2012-01-31 | $16.35 | $24.69 | 3,465 | — | — |
| 2012-01-30 | $16.35 | $24.69 | 5,610 | — | — |
| 2012-01-27 | $16.33 | $24.67 | 10,065 | — | — |
| 2012-01-26 | $16.46 | $24.86 | 2,145 | — | — |
| 2012-01-25 | $16.60 | $25.07 | 3,630 | — | — |
| 2012-01-24 | $16.18 | $24.44 | 0 | — | — |
| 2012-01-23 | $16.18 | $24.44 | 0 | — | — |
| 2012-01-20 | $16.18 | $24.44 | 990 | — | — |
| 2012-01-19 | $16.38 | $24.73 | 165 | — | — |
| 2012-01-18 | $16.36 | $24.71 | 1,650 | — | — |
| 2012-01-17 | $16.17 | $24.42 | 0 | — | — |
| 2012-01-13 | $16.17 | $24.42 | 0 | — | — |
| 2012-01-12 | $16.17 | $24.42 | 495 | — | — |
| 2012-01-11 | $16.32 | $24.65 | 660 | — | — |
| 2012-01-10 | $16.82 | $25.13 | 660 | — | — |
| 2012-01-09 | $16.82 | $25.13 | 3,300 | — | — |
| 2012-01-06 | $16.70 | $24.94 | 660 | — | — |
| 2012-01-05 | $16.70 | $24.94 | 4,455 | — | — |
| 2012-01-04 | $16.97 | $25.35 | 7,260 | — | — |
| 2012-01-03 | $16.73 | $24.99 | 6,930 | — | — |