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
- 2007-12-19 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 | $16.60 | $16.60 | 13,690 | — | — |
| 2012-12-28 | $14.90 | $14.90 | 3,200 | — | — |
| 2012-12-27 | $15.00 | $15.00 | 8,160 | — | — |
| 2012-12-26 | $15.00 | $15.00 | 3,910 | — | — |
| 2012-12-24 | $14.80 | $14.80 | 1,450 | — | — |
| 2012-12-21 | $16.00 | $16.00 | 2,830 | — | — |
| 2012-12-20 | $15.50 | $15.50 | 6,050 | — | — |
| 2012-12-19 | $14.40 | $14.40 | 3,190 | — | — |
| 2012-12-18 | $14.90 | $14.90 | 3,110 | — | — |
| 2012-12-17 | $15.20 | $15.20 | 3,860 | — | — |
| 2012-12-14 | $14.00 | $14.00 | 4,530 | — | — |
| 2012-12-13 | $14.00 | $14.00 | 3,720 | — | — |
| 2012-12-12 | $12.50 | $12.50 | 6,720 | — | — |
| 2012-12-11 | $11.90 | $11.90 | 8,860 | — | — |
| 2012-12-10 | $12.50 | $12.50 | 3,350 | — | — |
| 2012-12-07 | $12.70 | $12.70 | 1,970 | — | — |
| 2012-12-06 | $12.70 | $12.70 | 3,780 | — | — |
| 2012-12-05 | $13.20 | $13.20 | 3,120 | — | — |
| 2012-12-04 | $14.00 | $14.00 | 3,170 | — | — |
| 2012-12-03 | $14.70 | $14.70 | 4,890 | — | — |
| 2012-11-30 | $14.70 | $14.70 | 3,670 | — | — |
| 2012-11-29 | $14.30 | $14.30 | 1,720 | — | — |
| 2012-11-28 | $14.60 | $14.60 | 880 | — | — |
| 2012-11-27 | $15.00 | $15.00 | 2,030 | — | — |
| 2012-11-26 | $15.20 | $15.20 | 670 | — | — |
| 2012-11-23 | $15.00 | $15.00 | 1,000 | — | — |
| 2012-11-21 | $14.80 | $14.80 | 1,250 | — | — |
| 2012-11-20 | $14.80 | $14.80 | 2,170 | — | — |
| 2012-11-19 | $14.50 | $14.50 | 1,950 | — | — |
| 2012-11-16 | $13.70 | $13.70 | 5,760 | — | — |
| 2012-11-15 | $14.80 | $14.80 | 1,390 | — | — |
| 2012-11-14 | $15.50 | $15.50 | 2,140 | — | — |
| 2012-11-13 | $16.20 | $16.20 | 4,700 | — | — |
| 2012-11-12 | $16.20 | $16.20 | 1,220 | — | — |
| 2012-11-09 | $17.00 | $17.00 | 770 | — | — |
| 2012-11-08 | $17.00 | $17.00 | 1,840 | — | — |
| 2012-11-07 | $16.90 | $16.90 | 2,430 | — | — |
| 2012-11-06 | $17.80 | $17.80 | 2,560 | — | — |
| 2012-11-05 | $18.00 | $18.00 | 2,530 | — | — |
| 2012-11-02 | $17.70 | $17.70 | 1,710 | — | — |
| 2012-11-01 | $17.00 | $17.00 | 860 | — | — |
| 2012-10-31 | $16.40 | $16.40 | 3,690 | — | — |
| 2012-10-26 | $17.00 | $17.00 | 3,800 | — | — |
| 2012-10-25 | $16.20 | $16.20 | 690 | — | — |
| 2012-10-24 | $15.80 | $15.80 | 1,710 | — | — |
| 2012-10-23 | $15.80 | $15.80 | 1,090 | — | — |
| 2012-10-22 | $15.70 | $15.70 | 610 | — | — |
| 2012-10-19 | $15.10 | $15.10 | 1,540 | — | — |
| 2012-10-18 | $15.30 | $15.30 | 5,090 | — | — |
| 2012-10-17 | $16.30 | $16.30 | 3,440 | — | — |
| 2012-10-16 | $15.20 | $15.20 | 920 | — | — |
| 2012-10-15 | $15.00 | $15.00 | 3,090 | — | — |
| 2012-10-12 | $16.00 | $16.00 | 510 | — | — |
| 2012-10-11 | $16.10 | $16.10 | 960 | — | — |
| 2012-10-10 | $16.30 | $16.30 | 30 | — | — |
| 2012-10-09 | $16.60 | $16.60 | 620 | — | — |
| 2012-10-08 | $17.30 | $17.30 | 2,750 | — | — |
| 2012-10-05 | $18.00 | $18.00 | 1,370 | — | — |
| 2012-10-04 | $18.40 | $18.40 | 460 | — | — |
| 2012-10-03 | $19.60 | $19.60 | 1,940 | — | — |
| 2012-10-02 | $18.80 | $18.80 | 1,400 | — | — |
| 2012-10-01 | $18.80 | $18.80 | 1,910 | — | — |
| 2012-09-28 | $19.80 | $19.80 | 4,150 | — | — |
| 2012-09-27 | $18.00 | $18.00 | 2,770 | — | — |
| 2012-09-26 | $19.30 | $19.30 | 1,090 | — | — |
| 2012-09-25 | $19.60 | $19.60 | 1,280 | — | — |
| 2012-09-24 | $19.50 | $19.50 | 670 | — | — |
| 2012-09-21 | $19.20 | $19.20 | 1,970 | — | — |
| 2012-09-20 | $19.10 | $19.10 | 3,490 | — | — |
| 2012-09-19 | $19.90 | $19.90 | 3,890 | — | — |
| 2012-09-18 | $19.80 | $19.80 | 2,180 | — | — |
| 2012-09-17 | $19.80 | $19.80 | 690 | — | — |
| 2012-09-14 | $19.80 | $19.80 | 3,440 | — | — |
| 2012-09-13 | $19.00 | $19.00 | 3,330 | — | — |
| 2012-09-12 | $19.00 | $19.00 | 1,710 | — | — |
| 2012-09-11 | $18.70 | $18.70 | 11,140 | — | — |
| 2012-09-10 | $16.20 | $16.20 | 2,390 | — | — |
| 2012-09-07 | $15.90 | $15.90 | 1,020 | — | — |
| 2012-09-06 | $15.60 | $15.60 | 1,380 | — | — |
| 2012-09-05 | $16.10 | $16.10 | 2,330 | — | — |
| 2012-09-04 | $15.90 | $15.90 | 3,450 | — | — |
| 2012-08-31 | $14.80 | $14.80 | 6,670 | — | — |
| 2012-08-30 | $15.30 | $15.30 | 5,370 | — | — |
| 2012-08-29 | $15.70 | $15.70 | 15,780 | — | — |
| 2012-08-28 | $18.00 | $18.00 | 6,160 | — | — |
| 2012-08-27 | $19.40 | $19.40 | 2,400 | — | — |
| 2012-08-24 | $19.90 | $19.90 | 350 | — | — |
| 2012-08-23 | $19.70 | $19.70 | 3,930 | — | — |
| 2012-08-22 | $20.70 | $20.70 | 5,830 | — | — |
| 2012-08-21 | $20.60 | $20.60 | 2,300 | — | — |
| 2012-08-20 | $21.20 | $21.20 | 1,640 | — | — |
| 2012-08-17 | $20.50 | $20.50 | 2,110 | — | — |
| 2012-08-16 | $21.60 | $21.60 | 1,480 | — | — |
| 2012-08-15 | $20.90 | $20.90 | 1,910 | — | — |
| 2012-08-14 | $20.60 | $20.60 | 2,260 | — | — |
| 2012-08-13 | $20.80 | $20.80 | 2,080 | — | — |
| 2012-08-10 | $21.40 | $21.40 | 43,040 | — | — |
| 2012-08-09 | $22.70 | $22.70 | 2,200 | — | — |
| 2012-08-08 | $23.00 | $23.00 | 4,740 | — | — |
| 2012-08-07 | $22.50 | $22.50 | 1,220 | — | — |
| 2012-08-06 | $22.50 | $22.50 | 1,200 | — | — |
| 2012-08-03 | $22.40 | $22.40 | 2,500 | — | — |
| 2012-08-02 | $22.00 | $22.00 | 1,600 | — | — |
| 2012-08-01 | $22.50 | $22.50 | 1,650 | — | — |
| 2012-07-31 | $22.30 | $22.30 | 1,940 | — | — |
| 2012-07-30 | $22.20 | $22.20 | 1,350 | — | — |
| 2012-07-27 | $22.20 | $22.20 | 2,070 | — | — |
| 2012-07-26 | $22.50 | $22.50 | 2,780 | — | — |
| 2012-07-25 | $22.50 | $22.50 | 1,600 | — | — |
| 2012-07-24 | $22.50 | $22.50 | 2,980 | — | — |
| 2012-07-23 | $22.70 | $22.70 | 1,470 | — | — |
| 2012-07-20 | $22.40 | $22.40 | 1,840 | — | — |
| 2012-07-19 | $22.20 | $22.20 | 2,470 | — | — |
| 2012-07-18 | $22.00 | $22.00 | 1,840 | — | — |
| 2012-07-17 | $22.60 | $22.60 | 3,860 | — | — |
| 2012-07-16 | $23.50 | $23.50 | 3,230 | — | — |
| 2012-07-13 | $23.70 | $23.70 | 4,340 | — | — |
| 2012-07-12 | $22.10 | $22.10 | 3,470 | — | — |
| 2012-07-11 | $20.70 | $20.70 | 4,620 | — | — |
| 2012-07-10 | $20.30 | $20.30 | 5,540 | — | — |
| 2012-07-09 | $21.80 | $21.80 | 3,490 | — | — |
| 2012-07-06 | $21.50 | $21.50 | 2,760 | — | — |
| 2012-07-05 | $20.90 | $20.90 | 5,310 | — | — |
| 2012-07-03 | $21.20 | $21.20 | 20,220 | — | — |
| 2012-07-02 | $20.50 | $20.50 | 4,070 | — | — |
| 2012-06-29 | $22.00 | $22.00 | 1,820 | — | — |
| 2012-06-28 | $21.50 | $21.50 | 4,340 | — | — |
| 2012-06-27 | $21.30 | $21.30 | 4,490 | — | — |
| 2012-06-26 | $21.30 | $21.30 | 3,550 | — | — |
| 2012-06-25 | $21.40 | $21.40 | 2,860 | — | — |
| 2012-06-22 | $21.40 | $21.40 | 3,120 | — | — |
| 2012-06-21 | $20.70 | $20.70 | 530 | — | — |
| 2012-06-20 | $21.00 | $21.00 | 4,780 | — | — |
| 2012-06-19 | $21.20 | $21.20 | 90,010 | — | — |
| 2012-06-18 | $20.00 | $20.00 | 2,660 | — | — |
| 2012-06-15 | $19.80 | $19.80 | 2,870 | — | — |
| 2012-06-14 | $20.20 | $20.20 | 2,380 | — | — |
| 2012-06-13 | $20.50 | $20.50 | 1,680 | — | — |
| 2012-06-12 | $20.30 | $20.30 | 3,130 | — | — |
| 2012-06-11 | $20.70 | $20.70 | 2,030 | — | — |
| 2012-06-08 | $21.60 | $21.60 | 7,370 | — | — |
| 2012-06-07 | $22.30 | $22.30 | 2,900 | — | — |
| 2012-06-06 | $22.60 | $22.60 | 1,590 | — | — |
| 2012-06-05 | $21.50 | $21.50 | 5,280 | — | — |
| 2012-06-04 | $21.90 | $21.90 | 1,970 | — | — |
| 2012-06-01 | $21.80 | $21.80 | 2,990 | — | — |
| 2012-05-31 | $21.50 | $21.50 | 2,460 | — | — |
| 2012-05-30 | $21.40 | $21.40 | 1,660 | — | — |
| 2012-05-29 | $20.70 | $20.70 | 1,730 | — | — |
| 2012-05-25 | $20.20 | $20.20 | 3,030 | — | — |
| 2012-05-24 | $20.10 | $20.10 | 5,160 | — | — |
| 2012-05-23 | $20.10 | $20.10 | 1,150 | — | — |
| 2012-05-22 | $19.80 | $19.80 | 4,310 | — | — |
| 2012-05-21 | $21.50 | $21.50 | 2,780 | — | — |
| 2012-05-18 | $21.30 | $21.30 | 5,600 | — | — |
| 2012-05-17 | $20.90 | $20.90 | 1,580 | — | — |
| 2012-05-16 | $20.90 | $20.90 | 1,030 | — | — |
| 2012-05-15 | $20.70 | $20.70 | 1,500 | — | — |
| 2012-05-14 | $21.20 | $21.20 | 3,560 | — | — |
| 2012-05-11 | $21.20 | $21.20 | 1,500 | — | — |
| 2012-05-10 | $21.90 | $21.90 | 2,410 | — | — |
| 2012-05-09 | $21.90 | $21.90 | 2,840 | — | — |
| 2012-05-08 | $21.30 | $21.30 | 1,690 | — | — |
| 2012-05-07 | $21.40 | $21.40 | 3,590 | — | — |
| 2012-05-04 | $22.50 | $22.50 | 2,940 | — | — |
| 2012-05-03 | $22.30 | $22.30 | 7,190 | — | — |
| 2012-05-02 | $22.30 | $22.30 | 3,090 | — | — |
| 2012-05-01 | $21.70 | $21.70 | 3,900 | — | — |
| 2012-04-30 | $21.00 | $21.00 | 8,030 | — | — |
| 2012-04-27 | $19.30 | $19.30 | 5,440 | — | — |
| 2012-04-26 | $19.90 | $19.90 | 2,160 | — | — |
| 2012-04-25 | $20.00 | $20.00 | 2,340 | — | — |
| 2012-04-24 | $20.00 | $20.00 | 2,240 | — | — |
| 2012-04-23 | $20.00 | $20.00 | 2,810 | — | — |
| 2012-04-20 | $19.80 | $19.80 | 4,270 | — | — |
| 2012-04-19 | $20.30 | $20.30 | 7,930 | — | — |
| 2012-04-18 | $20.30 | $20.30 | 4,560 | — | — |
| 2012-04-17 | $20.90 | $20.90 | 8,740 | — | — |
| 2012-04-16 | $21.50 | $21.50 | 2,120 | — | — |
| 2012-04-13 | $21.20 | $21.20 | 7,530 | — | — |
| 2012-04-12 | $22.50 | $22.50 | 6,220 | — | — |
| 2012-04-11 | $23.10 | $23.10 | 4,010 | — | — |
| 2012-04-10 | $22.90 | $22.90 | 11,150 | — | — |
| 2012-04-09 | $24.00 | $24.00 | 2,780 | — | — |
| 2012-04-05 | $23.70 | $23.70 | 5,720 | — | — |
| 2012-04-04 | $24.00 | $24.00 | 3,630 | — | — |
| 2012-04-03 | $24.90 | $24.90 | 2,420 | — | — |
| 2012-04-02 | $24.50 | $24.50 | 3,630 | — | — |
| 2012-03-30 | $23.80 | $23.80 | 6,280 | — | — |
| 2012-03-29 | $23.70 | $23.70 | 7,390 | — | — |
| 2012-03-28 | $25.00 | $25.00 | 1,230 | — | — |
| 2012-03-27 | $25.00 | $25.00 | 1,610 | — | — |
| 2012-03-26 | $24.60 | $24.60 | 2,470 | — | — |
| 2012-03-23 | $24.60 | $24.60 | 2,420 | — | — |
| 2012-03-22 | $25.00 | $25.00 | 2,570 | — | — |
| 2012-03-21 | $25.50 | $25.50 | 2,840 | — | — |
| 2012-03-20 | $24.70 | $24.70 | 2,810 | — | — |
| 2012-03-19 | $25.60 | $25.60 | 5,010 | — | — |
| 2012-03-16 | $26.20 | $26.20 | 34,000 | — | — |
| 2012-03-15 | $24.50 | $24.50 | 3,920 | — | — |
| 2012-03-14 | $25.70 | $25.70 | 4,340 | — | — |
| 2012-03-13 | $25.60 | $25.60 | 6,450 | — | — |
| 2012-03-12 | $26.30 | $26.30 | 12,290 | — | — |
| 2012-03-09 | $27.00 | $27.00 | 8,830 | — | — |
| 2012-03-08 | $25.50 | $25.50 | 10,630 | — | — |
| 2012-03-07 | $25.20 | $25.20 | 10,640 | — | — |
| 2012-03-06 | $24.60 | $24.60 | 8,060 | — | — |
| 2012-03-05 | $24.50 | $24.50 | 2,120 | — | — |
| 2012-03-02 | $24.50 | $24.50 | 3,800 | — | — |
| 2012-03-01 | $24.10 | $24.10 | 3,130 | — | — |
| 2012-02-29 | $24.00 | $24.00 | 11,840 | — | — |
| 2012-02-28 | $24.30 | $24.30 | 10,450 | — | — |
| 2012-02-27 | $24.80 | $24.80 | 5,400 | — | — |
| 2012-02-24 | $25.00 | $25.00 | 37,050 | — | — |
| 2012-02-23 | $25.80 | $25.80 | 7,760 | — | — |
| 2012-02-22 | $26.50 | $26.50 | 6,960 | — | — |
| 2012-02-21 | $26.40 | $26.40 | 3,760 | — | — |
| 2012-02-17 | $25.90 | $25.90 | 12,510 | — | — |
| 2012-02-16 | $27.10 | $27.10 | 4,430 | — | — |
| 2012-02-15 | $27.50 | $27.50 | 5,140 | — | — |
| 2012-02-14 | $27.70 | $27.70 | 3,240 | — | — |
| 2012-02-13 | $28.50 | $28.50 | 1,610 | — | — |
| 2012-02-10 | $27.50 | $27.50 | 25,180 | — | — |
| 2012-02-09 | $29.20 | $29.20 | 4,910 | — | — |
| 2012-02-08 | $30.00 | $30.00 | 1,220 | — | — |
| 2012-02-07 | $30.10 | $30.10 | 7,220 | — | — |
| 2012-02-06 | $30.20 | $30.20 | 3,090 | — | — |
| 2012-02-03 | $31.00 | $31.00 | 5,420 | — | — |
| 2012-02-02 | $30.00 | $30.00 | 17,210 | — | — |
| 2012-02-01 | $32.90 | $32.90 | 10,820 | — | — |
| 2012-01-31 | $31.40 | $31.40 | 1,100 | — | — |
| 2012-01-30 | $31.20 | $31.20 | 3,480 | — | — |
| 2012-01-27 | $31.30 | $31.30 | 7,300 | — | — |
| 2012-01-26 | $31.60 | $31.60 | 1,920 | — | — |
| 2012-01-25 | $32.10 | $32.10 | 1,040 | — | — |
| 2012-01-24 | $31.70 | $31.70 | 1,630 | — | — |
| 2012-01-23 | $31.40 | $31.40 | 3,210 | — | — |
| 2012-01-20 | $31.60 | $31.60 | 3,280 | — | — |
| 2012-01-19 | $31.20 | $31.20 | 5,210 | — | — |
| 2012-01-18 | $31.60 | $31.60 | 1,490 | — | — |
| 2012-01-17 | $31.60 | $31.60 | 5,240 | — | — |
| 2012-01-13 | $31.30 | $31.30 | 6,090 | — | — |
| 2012-01-12 | $31.60 | $31.60 | 16,930 | — | — |
| 2012-01-11 | $29.70 | $29.70 | 3,430 | — | — |
| 2012-01-10 | $29.50 | $29.50 | 1,840 | — | — |
| 2012-01-09 | $28.30 | $28.30 | 3,660 | — | — |
| 2012-01-06 | $26.80 | $26.80 | 4,190 | — | — |
| 2012-01-05 | $27.00 | $27.00 | 2,060 | — | — |
| 2012-01-04 | $27.50 | $27.50 | 1,880 | — | — |
| 2012-01-03 | $29.00 | $29.00 | 1,840 | — | — |