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
- 2006-11-29 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 | $21.75 | $29.17 | 13,200 | — | — |
| 2012-12-28 | $21.36 | $28.64 | 12,600 | — | — |
| 2012-12-27 | $21.41 | $28.71 | 13,700 | — | — |
| 2012-12-26 | $22.04 | $29.56 | 12,500 | — | — |
| 2012-12-24 | $22.12 | $29.66 | 3,400 | — | — |
| 2012-12-21 | $22.23 | $29.81 | 32,200 | — | — |
| 2012-12-20 | $22.90 | $30.71 | 29,600 | — | — |
| 2012-12-19 | $23.28 | $31.22 | 9,200 | — | — |
| 2012-12-18 | $23.63 | $31.69 | 27,400 | — | — |
| 2012-12-17 | $23.81 | $31.93 | 61,100 | — | — |
| 2012-12-14 | $22.99 | $30.83 | 14,200 | — | — |
| 2012-12-13 | $23.30 | $31.25 | 2,700 | — | — |
| 2012-12-12 | $23.63 | $31.69 | 19,200 | — | — |
| 2012-12-11 | $23.52 | $31.54 | 22,200 | — | — |
| 2012-12-10 | $23.00 | $30.84 | 36,700 | — | — |
| 2012-12-07 | $22.44 | $30.09 | 54,900 | — | — |
| 2012-12-06 | $22.04 | $29.56 | 32,800 | — | — |
| 2012-12-05 | $20.85 | $27.96 | 4,300 | — | — |
| 2012-12-04 | $20.45 | $27.42 | 12,500 | — | — |
| 2012-12-03 | $20.57 | $27.59 | 8,700 | — | — |
| 2012-11-30 | $20.48 | $27.46 | 8,100 | — | — |
| 2012-11-29 | $19.47 | $26.11 | 7,100 | — | — |
| 2012-11-28 | $19.09 | $25.60 | 54,200 | — | — |
| 2012-11-27 | $18.55 | $24.88 | 11,900 | — | — |
| 2012-11-26 | $18.50 | $24.81 | 5,500 | — | — |
| 2012-11-23 | $18.74 | $25.13 | 700 | — | — |
| 2012-11-21 | $18.99 | $25.47 | 1,600 | — | — |
| 2012-11-20 | $18.69 | $25.06 | 4,900 | — | — |
| 2012-11-19 | $18.24 | $24.46 | 21,000 | — | — |
| 2012-11-16 | $18.00 | $24.14 | 3,600 | — | — |
| 2012-11-15 | $17.88 | $23.98 | 5,000 | — | — |
| 2012-11-14 | $18.15 | $24.34 | 45,700 | — | — |
| 2012-11-13 | $18.53 | $24.85 | 2,400 | — | — |
| 2012-11-12 | $18.65 | $25.01 | 1,000 | — | — |
| 2012-11-09 | $18.49 | $24.80 | 3,000 | — | — |
| 2012-11-08 | $18.85 | $25.28 | 125,700 | — | — |
| 2012-11-07 | $19.12 | $25.64 | 16,600 | — | — |
| 2012-11-06 | $19.37 | $25.98 | 1,600 | — | — |
| 2012-11-05 | $19.13 | $25.65 | 4,700 | — | — |
| 2012-11-02 | $19.64 | $26.34 | 600 | — | — |
| 2012-11-01 | $18.66 | $25.02 | 8,500 | — | — |
| 2012-10-31 | $19.16 | $25.69 | 5,800 | — | — |
| 2012-10-26 | $19.19 | $25.73 | 5,400 | — | — |
| 2012-10-25 | $19.31 | $25.90 | 25,800 | — | — |
| 2012-10-24 | $18.57 | $24.90 | 13,400 | — | — |
| 2012-10-23 | $18.09 | $24.26 | 148,500 | — | — |
| 2012-10-22 | $18.55 | $24.88 | 3,200 | — | — |
| 2012-10-19 | $19.02 | $25.51 | 13,100 | — | — |
| 2012-10-18 | $19.05 | $25.55 | 3,500 | — | — |
| 2012-10-17 | $19.18 | $25.72 | 5,000 | — | — |
| 2012-10-16 | $19.44 | $26.07 | 59,800 | — | — |
| 2012-10-15 | $18.15 | $24.34 | 3,300 | — | — |
| 2012-10-12 | $17.94 | $24.06 | 200 | — | — |
| 2012-10-11 | $18.00 | $24.14 | 1,300 | — | — |
| 2012-10-10 | $17.92 | $24.03 | 12,000 | — | — |
| 2012-10-09 | $18.19 | $24.39 | 56,100 | — | — |
| 2012-10-08 | $18.05 | $24.21 | 4,300 | — | — |
| 2012-10-05 | $18.20 | $24.41 | 25,800 | — | — |
| 2012-10-04 | $18.12 | $24.30 | 89,100 | — | — |
| 2012-10-03 | $17.95 | $24.07 | 12,000 | — | — |
| 2012-10-02 | $18.00 | $24.14 | 6,700 | — | — |
| 2012-10-01 | $17.96 | $24.09 | 300 | — | — |
| 2012-09-28 | $17.95 | $24.07 | 13,400 | — | — |
| 2012-09-27 | $18.00 | $24.14 | 12,200 | — | — |
| 2012-09-26 | $17.85 | $23.94 | 3,500 | — | — |
| 2012-09-25 | $17.86 | $23.95 | 800 | — | — |
| 2012-09-24 | $17.89 | $23.99 | 500 | — | — |
| 2012-09-21 | $17.64 | $23.66 | 1,800 | — | — |
| 2012-09-20 | $17.85 | $23.94 | 1,300 | — | — |
| 2012-09-19 | $18.02 | $24.17 | 2,900 | — | — |
| 2012-09-18 | $18.06 | $24.22 | 2,800 | — | — |
| 2012-09-17 | $18.10 | $24.27 | 156,400 | — | — |
| 2012-09-14 | $18.07 | $24.23 | 700 | — | — |
| 2012-09-13 | $17.51 | $23.48 | 500 | — | — |
| 2012-09-12 | $17.29 | $23.19 | 1,100 | — | — |
| 2012-09-11 | $17.29 | $23.19 | 5,700 | — | — |
| 2012-09-10 | $16.88 | $22.64 | 20,500 | — | — |
| 2012-09-07 | $17.04 | $22.85 | 400 | — | — |
| 2012-09-06 | $16.61 | $22.27 | 5,200 | — | — |
| 2012-09-05 | $16.71 | $22.41 | 1,200 | — | — |
| 2012-09-04 | $16.70 | $22.40 | 1,500 | — | — |
| 2012-08-31 | $17.15 | $23.00 | 2,600 | — | — |
| 2012-08-30 | $16.93 | $22.70 | 2,800 | — | — |
| 2012-08-29 | $17.27 | $23.16 | 1,900 | — | — |
| 2012-08-28 | $17.46 | $23.41 | 900 | — | — |
| 2012-08-27 | $17.69 | $23.72 | 5,200 | — | — |
| 2012-08-24 | $17.90 | $24.00 | 300 | — | — |
| 2012-08-23 | $17.77 | $23.83 | 3,900 | — | — |
| 2012-08-22 | $17.52 | $23.50 | 0 | — | — |
| 2012-08-21 | $17.52 | $23.50 | 900 | — | — |
| 2012-08-20 | $17.51 | $23.48 | 1,300 | — | — |
| 2012-08-17 | $17.54 | $23.52 | 2,000 | — | — |
| 2012-08-16 | $17.49 | $23.45 | 3,900 | — | — |
| 2012-08-15 | $17.58 | $23.58 | 2,000 | — | — |
| 2012-08-14 | $17.41 | $23.35 | 108,000 | — | — |
| 2012-08-13 | $17.50 | $23.47 | 9,700 | — | — |
| 2012-08-10 | $17.40 | $23.33 | 3,000 | — | — |
| 2012-08-09 | $17.22 | $23.09 | 600 | — | — |
| 2012-08-08 | $17.26 | $23.15 | 1,500 | — | — |
| 2012-08-07 | $17.20 | $23.07 | 7,300 | — | — |
| 2012-08-06 | $17.20 | $23.07 | 2,100 | — | — |
| 2012-08-03 | $17.20 | $23.07 | 700 | — | — |
| 2012-08-02 | $16.81 | $22.54 | 70,000 | — | — |
| 2012-08-01 | $16.88 | $22.64 | 1,500 | — | — |
| 2012-07-31 | $16.80 | $22.53 | 9,700 | — | — |
| 2012-07-30 | $16.86 | $22.61 | 9,800 | — | — |
| 2012-07-27 | $17.00 | $22.80 | 34,100 | — | — |
| 2012-07-26 | $16.75 | $22.46 | 22,300 | — | — |
| 2012-07-25 | $16.75 | $22.46 | 8,700 | — | — |
| 2012-07-24 | $16.70 | $22.40 | 75,200 | — | — |
| 2012-07-23 | $16.70 | $22.40 | 28,700 | — | — |
| 2012-07-20 | $17.20 | $23.07 | 11,000 | — | — |
| 2012-07-19 | $17.28 | $23.17 | 4,500 | — | — |
| 2012-07-18 | $17.32 | $23.23 | 1,100 | — | — |
| 2012-07-17 | $17.36 | $23.28 | 5,400 | — | — |
| 2012-07-16 | $17.16 | $23.01 | 14,800 | — | — |
| 2012-07-13 | $16.52 | $22.15 | 6,200 | — | — |
| 2012-07-12 | $16.40 | $21.99 | 9,800 | — | — |
| 2012-07-11 | $16.62 | $22.29 | 3,300 | — | — |
| 2012-07-10 | $16.40 | $21.99 | 1,600 | — | — |
| 2012-07-09 | $16.59 | $22.25 | 3,800 | — | — |
| 2012-07-06 | $16.05 | $21.52 | 1,500 | — | — |
| 2012-07-05 | $16.30 | $21.86 | 9,800 | — | — |
| 2012-07-03 | $16.29 | $21.85 | 4,300 | — | — |
| 2012-07-02 | $16.26 | $21.81 | 10,800 | — | — |
| 2012-06-29 | $16.40 | $21.99 | 16,500 | — | — |
| 2012-06-28 | $16.08 | $21.56 | 6,000 | — | — |
| 2012-06-27 | $16.20 | $21.72 | 14,000 | — | — |
| 2012-06-26 | $15.98 | $21.43 | 36,400 | — | — |
| 2012-06-25 | $15.80 | $21.19 | 12,000 | — | — |
| 2012-06-22 | $15.96 | $21.40 | 33,400 | — | — |
| 2012-06-21 | $15.25 | $20.45 | 27,900 | — | — |
| 2012-06-20 | $15.10 | $20.25 | 40,300 | — | — |
| 2012-06-19 | $15.18 | $20.36 | 8,500 | — | — |
| 2012-06-18 | $14.58 | $19.55 | 13,100 | — | — |
| 2012-06-15 | $14.26 | $19.12 | 66,200 | — | — |
| 2012-06-14 | $13.90 | $18.64 | 13,200 | — | — |
| 2012-06-13 | $13.90 | $18.64 | 38,200 | — | — |
| 2012-06-12 | $13.66 | $18.32 | 5,800 | — | — |
| 2012-06-11 | $13.45 | $18.04 | 17,100 | — | — |
| 2012-06-08 | $13.77 | $18.47 | 23,000 | — | — |
| 2012-06-07 | $13.80 | $18.51 | 26,300 | — | — |
| 2012-06-06 | $13.53 | $18.14 | 61,000 | — | — |
| 2012-06-05 | $14.15 | $18.98 | 500 | — | — |
| 2012-06-04 | $14.16 | $18.99 | 6,600 | — | — |
| 2012-06-01 | $14.07 | $18.87 | 12,800 | — | — |
| 2012-05-31 | $14.70 | $19.71 | 134,800 | — | — |
| 2012-05-30 | $14.60 | $19.58 | 3,700 | — | — |
| 2012-05-29 | $15.39 | $19.68 | 1,200 | — | — |
| 2012-05-25 | $14.75 | $18.86 | 2,600 | — | — |
| 2012-05-24 | $14.89 | $19.04 | 28,100 | — | — |
| 2012-05-23 | $14.41 | $18.43 | 9,900 | — | — |
| 2012-05-22 | $14.74 | $18.85 | 500 | — | — |
| 2012-05-21 | $14.76 | $18.88 | 1,400 | — | — |
| 2012-05-18 | $14.50 | $18.54 | 27,000 | — | — |
| 2012-05-17 | $15.13 | $19.35 | 1,600 | — | — |
| 2012-05-16 | $15.15 | $19.38 | 2,400 | — | — |
| 2012-05-15 | $15.40 | $19.70 | 34,100 | — | — |
| 2012-05-14 | $15.67 | $20.04 | 19,000 | — | — |
| 2012-05-11 | $15.75 | $20.14 | 2,200 | — | — |
| 2012-05-10 | $15.88 | $20.31 | 4,200 | — | — |
| 2012-05-09 | $15.48 | $19.80 | 1,000 | — | — |
| 2012-05-08 | $15.84 | $20.26 | 1,200 | — | — |
| 2012-05-07 | $16.14 | $20.64 | 200 | — | — |
| 2012-05-04 | $16.18 | $20.69 | 40,000 | — | — |
| 2012-05-03 | $16.62 | $21.26 | 26,700 | — | — |
| 2012-05-02 | $16.41 | $20.99 | 42,000 | — | — |
| 2012-05-01 | $16.21 | $20.73 | 8,900 | — | — |
| 2012-04-30 | $16.20 | $20.72 | 13,100 | — | — |
| 2012-04-27 | $16.34 | $20.90 | 29,000 | — | — |
| 2012-04-26 | $16.20 | $20.72 | 1,600 | — | — |
| 2012-04-25 | $16.30 | $20.85 | 16,000 | — | — |
| 2012-04-24 | $16.46 | $21.05 | 18,900 | — | — |
| 2012-04-23 | $16.50 | $21.10 | 76,100 | — | — |
| 2012-04-20 | $16.30 | $20.85 | 60,500 | — | — |
| 2012-04-19 | $16.09 | $20.58 | 500 | — | — |
| 2012-04-18 | $16.19 | $20.71 | 18,600 | — | — |
| 2012-04-17 | $16.31 | $20.86 | 68,800 | — | — |
| 2012-04-16 | $15.58 | $19.93 | 23,100 | — | — |
| 2012-04-13 | $15.52 | $19.85 | 11,000 | — | — |
| 2012-04-12 | $16.00 | $20.46 | 8,000 | — | — |
| 2012-04-11 | $15.86 | $20.28 | 2,000 | — | — |
| 2012-04-10 | $15.46 | $19.57 | 2,700 | — | — |
| 2012-04-09 | $15.87 | $20.09 | 100 | — | — |
| 2012-04-05 | $16.07 | $20.34 | 0 | — | — |
| 2012-04-04 | $16.07 | $20.34 | 900 | — | — |
| 2012-04-03 | $16.14 | $20.43 | 102,400 | — | — |
| 2012-04-02 | $15.99 | $20.24 | 8,800 | — | — |
| 2012-03-30 | $16.04 | $20.31 | 900 | — | — |
| 2012-03-29 | $16.29 | $20.62 | 1,700 | — | — |
| 2012-03-28 | $16.51 | $20.90 | 12,900 | — | — |
| 2012-03-27 | $16.41 | $20.77 | 6,800 | — | — |
| 2012-03-26 | $16.28 | $20.61 | 126,300 | — | — |
| 2012-03-23 | $16.00 | $20.25 | 280,800 | — | — |
| 2012-03-22 | $16.11 | $20.39 | 9,600 | — | — |
| 2012-03-21 | $16.35 | $20.70 | 6,400 | — | — |
| 2012-03-20 | $16.57 | $20.98 | 1,400 | — | — |
| 2012-03-19 | $16.66 | $21.09 | 3,800 | — | — |
| 2012-03-16 | $16.72 | $21.17 | 3,100 | — | — |
| 2012-03-15 | $16.74 | $21.19 | 54,400 | — | — |
| 2012-03-14 | $16.79 | $21.25 | 299,800 | — | — |
| 2012-03-13 | $16.71 | $21.15 | 8,500 | — | — |
| 2012-03-12 | $16.67 | $21.10 | 1,200 | — | — |
| 2012-03-09 | $16.58 | $20.99 | 3,000 | — | — |
| 2012-03-08 | $16.51 | $20.90 | 14,700 | — | — |
| 2012-03-07 | $16.31 | $20.65 | 34,600 | — | — |
| 2012-03-06 | $16.13 | $20.42 | 24,600 | — | — |
| 2012-03-05 | $16.36 | $20.71 | 35,600 | — | — |
| 2012-03-02 | $16.59 | $21.00 | 11,100 | — | — |
| 2012-03-01 | $16.50 | $20.89 | 4,700 | — | — |
| 2012-02-29 | $16.45 | $20.82 | 5,800 | — | — |
| 2012-02-28 | $16.40 | $20.76 | 31,600 | — | — |
| 2012-02-27 | $16.40 | $20.76 | 17,900 | — | — |
| 2012-02-24 | $16.56 | $20.96 | 3,200 | — | — |
| 2012-02-23 | $16.00 | $20.25 | 3,800 | — | — |
| 2012-02-22 | $16.09 | $20.37 | 10,300 | — | — |
| 2012-02-21 | $16.04 | $20.31 | 17,500 | — | — |
| 2012-02-17 | $16.00 | $20.25 | 3,500 | — | — |
| 2012-02-16 | $15.99 | $20.24 | 13,400 | — | — |
| 2012-02-15 | $15.80 | $20.00 | 13,000 | — | — |
| 2012-02-14 | $15.73 | $19.91 | 600 | — | — |
| 2012-02-13 | $15.82 | $20.03 | 4,000 | — | — |
| 2012-02-10 | $15.62 | $19.77 | 1,200 | — | — |
| 2012-02-09 | $15.73 | $19.91 | 1,600 | — | — |
| 2012-02-08 | $15.62 | $19.77 | 8,200 | — | — |
| 2012-02-07 | $15.51 | $19.63 | 21,700 | — | — |
| 2012-02-06 | $15.49 | $19.61 | 1,100 | — | — |
| 2012-02-03 | $15.30 | $19.37 | 23,600 | — | — |
| 2012-02-02 | $15.37 | $19.46 | 400 | — | — |
| 2012-02-01 | $15.17 | $19.20 | 8,500 | — | — |
| 2012-01-31 | $15.00 | $18.99 | 6,900 | — | — |
| 2012-01-30 | $14.87 | $18.82 | 4,500 | — | — |
| 2012-01-27 | $15.00 | $18.99 | 6,500 | — | — |
| 2012-01-26 | $15.05 | $19.05 | 300 | — | — |
| 2012-01-25 | $15.07 | $19.08 | 2,000 | — | — |
| 2012-01-24 | $14.90 | $18.86 | 1,200 | — | — |
| 2012-01-23 | $14.53 | $18.39 | 1,000 | — | — |
| 2012-01-20 | $14.70 | $18.61 | 30,300 | — | — |
| 2012-01-19 | $14.89 | $18.85 | 4,200 | — | — |
| 2012-01-18 | $14.82 | $18.76 | 19,600 | — | — |
| 2012-01-17 | $14.40 | $18.23 | 3,700 | — | — |
| 2012-01-13 | $14.59 | $18.47 | 15,200 | — | — |
| 2012-01-12 | $14.25 | $18.04 | 700 | — | — |
| 2012-01-11 | $14.16 | $17.93 | 2,200 | — | — |
| 2012-01-10 | $14.40 | $18.05 | 3,200 | — | — |
| 2012-01-09 | $13.50 | $16.92 | 1,200 | — | — |
| 2012-01-06 | $13.28 | $16.64 | 0 | — | — |
| 2012-01-05 | $13.28 | $16.64 | 93,700 | — | — |
| 2012-01-04 | $13.05 | $16.36 | 66,500 | — | — |
| 2012-01-03 | $13.07 | $16.38 | 7,800 | — | — |