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
- 2005-02-10 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 | $20.03 | $20.03 | 283,400 | — | — |
| 2012-12-28 | $19.45 | $19.45 | 99,700 | — | — |
| 2012-12-27 | $19.67 | $19.67 | 168,000 | — | — |
| 2012-12-26 | $19.24 | $19.24 | 134,100 | — | — |
| 2012-12-24 | $19.41 | $19.41 | 132,100 | — | — |
| 2012-12-21 | $19.71 | $19.71 | 1,002,700 | — | — |
| 2012-12-20 | $20.37 | $20.37 | 209,000 | — | — |
| 2012-12-19 | $20.35 | $20.35 | 279,700 | — | — |
| 2012-12-18 | $19.96 | $19.96 | 219,800 | — | — |
| 2012-12-17 | $19.50 | $19.50 | 181,500 | — | — |
| 2012-12-14 | $19.38 | $19.38 | 184,900 | — | — |
| 2012-12-13 | $19.82 | $19.82 | 244,700 | — | — |
| 2012-12-12 | $20.00 | $20.00 | 202,400 | — | — |
| 2012-12-11 | $20.06 | $20.06 | 293,200 | — | — |
| 2012-12-10 | $19.97 | $19.97 | 323,100 | — | — |
| 2012-12-07 | $19.95 | $19.95 | 238,000 | — | — |
| 2012-12-06 | $20.20 | $20.20 | 197,300 | — | — |
| 2012-12-05 | $20.22 | $20.22 | 294,200 | — | — |
| 2012-12-04 | $20.24 | $20.24 | 539,400 | — | — |
| 2012-12-03 | $20.54 | $20.54 | 552,400 | — | — |
| 2012-11-30 | $21.60 | $21.60 | 430,200 | — | — |
| 2012-11-29 | $21.46 | $21.46 | 266,000 | — | — |
| 2012-11-28 | $21.08 | $21.08 | 478,200 | — | — |
| 2012-11-27 | $21.15 | $21.15 | 438,700 | — | — |
| 2012-11-26 | $21.07 | $21.07 | 274,100 | — | — |
| 2012-11-23 | $20.99 | $20.99 | 154,100 | — | — |
| 2012-11-21 | $20.93 | $20.93 | 166,400 | — | — |
| 2012-11-20 | $20.90 | $20.90 | 491,500 | — | — |
| 2012-11-19 | $20.00 | $20.00 | 506,000 | — | — |
| 2012-11-16 | $19.99 | $19.99 | 442,900 | — | — |
| 2012-11-15 | $19.67 | $19.67 | 251,800 | — | — |
| 2012-11-14 | $19.85 | $19.85 | 255,800 | — | — |
| 2012-11-13 | $19.99 | $19.99 | 359,200 | — | — |
| 2012-11-12 | $19.97 | $19.97 | 163,100 | — | — |
| 2012-11-09 | $19.71 | $19.71 | 162,200 | — | — |
| 2012-11-08 | $19.90 | $19.90 | 131,500 | — | — |
| 2012-11-07 | $20.05 | $20.05 | 223,000 | — | — |
| 2012-11-06 | $20.68 | $20.68 | 193,100 | — | — |
| 2012-11-05 | $20.58 | $20.58 | 272,400 | — | — |
| 2012-11-02 | $20.85 | $20.85 | 410,500 | — | — |
| 2012-11-01 | $20.60 | $20.60 | 665,800 | — | — |
| 2012-10-31 | $17.39 | $17.39 | 236,900 | — | — |
| 2012-10-26 | $17.42 | $17.42 | 149,300 | — | — |
| 2012-10-25 | $17.36 | $17.36 | 189,100 | — | — |
| 2012-10-24 | $17.28 | $17.28 | 152,100 | — | — |
| 2012-10-23 | $17.04 | $17.04 | 143,200 | — | — |
| 2012-10-22 | $16.87 | $16.87 | 159,700 | — | — |
| 2012-10-19 | $16.51 | $16.51 | 380,800 | — | — |
| 2012-10-18 | $17.11 | $17.11 | 293,100 | — | — |
| 2012-10-17 | $17.38 | $17.38 | 207,200 | — | — |
| 2012-10-16 | $17.01 | $17.01 | 193,800 | — | — |
| 2012-10-15 | $17.08 | $17.08 | 240,200 | — | — |
| 2012-10-12 | $17.10 | $17.10 | 185,900 | — | — |
| 2012-10-11 | $17.13 | $17.13 | 223,700 | — | — |
| 2012-10-10 | $17.27 | $17.27 | 192,800 | — | — |
| 2012-10-09 | $17.28 | $17.28 | 233,600 | — | — |
| 2012-10-08 | $17.78 | $17.78 | 174,900 | — | — |
| 2012-10-05 | $17.73 | $17.73 | 188,800 | — | — |
| 2012-10-04 | $17.69 | $17.69 | 281,200 | — | — |
| 2012-10-03 | $17.42 | $17.42 | 234,200 | — | — |
| 2012-10-02 | $17.38 | $17.38 | 171,400 | — | — |
| 2012-10-01 | $17.10 | $17.10 | 221,800 | — | — |
| 2012-09-28 | $16.96 | $16.96 | 207,000 | — | — |
| 2012-09-27 | $17.03 | $17.03 | 243,700 | — | — |
| 2012-09-26 | $16.65 | $16.65 | 168,600 | — | — |
| 2012-09-25 | $16.68 | $16.68 | 270,700 | — | — |
| 2012-09-24 | $16.72 | $16.72 | 170,900 | — | — |
| 2012-09-21 | $16.71 | $16.71 | 450,600 | — | — |
| 2012-09-20 | $16.63 | $16.63 | 186,100 | — | — |
| 2012-09-19 | $16.42 | $16.42 | 164,800 | — | — |
| 2012-09-18 | $16.28 | $16.28 | 225,000 | — | — |
| 2012-09-17 | $16.51 | $16.51 | 158,100 | — | — |
| 2012-09-14 | $16.57 | $16.57 | 280,200 | — | — |
| 2012-09-13 | $16.43 | $16.43 | 341,300 | — | — |
| 2012-09-12 | $16.20 | $16.20 | 216,700 | — | — |
| 2012-09-11 | $16.14 | $16.14 | 189,800 | — | — |
| 2012-09-10 | $16.00 | $16.00 | 213,500 | — | — |
| 2012-09-07 | $16.36 | $16.36 | 157,300 | — | — |
| 2012-09-06 | $16.45 | $16.45 | 247,200 | — | — |
| 2012-09-05 | $16.16 | $16.16 | 222,500 | — | — |
| 2012-09-04 | $16.20 | $16.20 | 325,100 | — | — |
| 2012-08-31 | $16.06 | $16.06 | 148,500 | — | — |
| 2012-08-30 | $15.98 | $15.98 | 103,200 | — | — |
| 2012-08-29 | $16.02 | $16.02 | 169,400 | — | — |
| 2012-08-28 | $15.77 | $15.77 | 189,500 | — | — |
| 2012-08-27 | $15.79 | $15.79 | 99,600 | — | — |
| 2012-08-24 | $15.68 | $15.68 | 105,500 | — | — |
| 2012-08-23 | $15.73 | $15.73 | 177,400 | — | — |
| 2012-08-22 | $16.24 | $16.24 | 120,000 | — | — |
| 2012-08-21 | $16.41 | $16.41 | 203,200 | — | — |
| 2012-08-20 | $16.72 | $16.72 | 238,100 | — | — |
| 2012-08-17 | $16.54 | $16.54 | 179,500 | — | — |
| 2012-08-16 | $16.53 | $16.53 | 96,400 | — | — |
| 2012-08-15 | $16.49 | $16.49 | 136,800 | — | — |
| 2012-08-14 | $16.29 | $16.29 | 198,400 | — | — |
| 2012-08-13 | $16.40 | $16.40 | 218,000 | — | — |
| 2012-08-10 | $16.43 | $16.43 | 299,600 | — | — |
| 2012-08-09 | $16.14 | $16.14 | 154,400 | — | — |
| 2012-08-08 | $16.30 | $16.30 | 187,700 | — | — |
| 2012-08-07 | $16.28 | $16.28 | 356,300 | — | — |
| 2012-08-06 | $15.66 | $15.66 | 237,600 | — | — |
| 2012-08-03 | $15.72 | $15.72 | 186,600 | — | — |
| 2012-08-02 | $15.38 | $15.38 | 270,000 | — | — |
| 2012-08-01 | $15.68 | $15.68 | 314,800 | — | — |
| 2012-07-31 | $16.41 | $16.41 | 187,700 | — | — |
| 2012-07-30 | $16.51 | $16.51 | 110,400 | — | — |
| 2012-07-27 | $16.84 | $16.84 | 161,600 | — | — |
| 2012-07-26 | $16.26 | $16.26 | 175,700 | — | — |
| 2012-07-25 | $16.10 | $16.10 | 135,800 | — | — |
| 2012-07-24 | $16.44 | $16.44 | 230,800 | — | — |
| 2012-07-23 | $16.62 | $16.62 | 235,000 | — | — |
| 2012-07-20 | $16.77 | $16.77 | 265,200 | — | — |
| 2012-07-19 | $16.76 | $16.76 | 215,200 | — | — |
| 2012-07-18 | $16.59 | $16.59 | 353,500 | — | — |
| 2012-07-17 | $16.70 | $16.70 | 193,400 | — | — |
| 2012-07-16 | $16.39 | $16.39 | 243,700 | — | — |
| 2012-07-13 | $16.30 | $16.30 | 199,700 | — | — |
| 2012-07-12 | $16.27 | $16.27 | 172,600 | — | — |
| 2012-07-11 | $16.42 | $16.42 | 255,800 | — | — |
| 2012-07-10 | $16.32 | $16.32 | 148,800 | — | — |
| 2012-07-09 | $16.28 | $16.28 | 315,300 | — | — |
| 2012-07-06 | $16.38 | $16.38 | 147,100 | — | — |
| 2012-07-05 | $16.51 | $16.51 | 133,800 | — | — |
| 2012-07-03 | $16.35 | $16.35 | 124,700 | — | — |
| 2012-07-02 | $15.94 | $15.94 | 410,400 | — | — |
| 2012-06-29 | $15.81 | $15.81 | 280,000 | — | — |
| 2012-06-28 | $15.36 | $15.36 | 322,500 | — | — |
| 2012-06-27 | $15.19 | $15.19 | 241,300 | — | — |
| 2012-06-26 | $14.72 | $14.72 | 274,000 | — | — |
| 2012-06-25 | $14.46 | $14.46 | 255,300 | — | — |
| 2012-06-22 | $14.64 | $14.64 | 1,460,400 | — | — |
| 2012-06-21 | $14.10 | $14.10 | 231,800 | — | — |
| 2012-06-20 | $14.26 | $14.26 | 141,800 | — | — |
| 2012-06-19 | $14.25 | $14.25 | 305,300 | — | — |
| 2012-06-18 | $14.17 | $14.17 | 211,600 | — | — |
| 2012-06-15 | $14.36 | $14.36 | 399,600 | — | — |
| 2012-06-14 | $14.20 | $14.20 | 318,100 | — | — |
| 2012-06-13 | $13.90 | $13.90 | 331,100 | — | — |
| 2012-06-12 | $13.94 | $13.94 | 243,200 | — | — |
| 2012-06-11 | $13.76 | $13.76 | 275,700 | — | — |
| 2012-06-08 | $13.88 | $13.88 | 212,600 | — | — |
| 2012-06-07 | $13.84 | $13.84 | 268,300 | — | — |
| 2012-06-06 | $14.04 | $14.04 | 334,400 | — | — |
| 2012-06-05 | $13.77 | $13.77 | 473,200 | — | — |
| 2012-06-04 | $13.54 | $13.54 | 507,100 | — | — |
| 2012-06-01 | $13.46 | $13.46 | 598,100 | — | — |
| 2012-05-31 | $13.73 | $13.73 | 420,600 | — | — |
| 2012-05-30 | $13.73 | $13.73 | 389,000 | — | — |
| 2012-05-29 | $13.75 | $13.75 | 294,000 | — | — |
| 2012-05-25 | $13.71 | $13.71 | 212,800 | — | — |
| 2012-05-24 | $13.61 | $13.61 | 389,500 | — | — |
| 2012-05-23 | $13.70 | $13.70 | 408,000 | — | — |
| 2012-05-22 | $13.80 | $13.80 | 706,900 | — | — |
| 2012-05-21 | $13.89 | $13.89 | 541,400 | — | — |
| 2012-05-18 | $13.85 | $13.85 | 1,961,800 | — | — |
| 2012-05-17 | $13.70 | $13.70 | 1,170,000 | — | — |
| 2012-05-16 | $13.71 | $13.71 | 586,400 | — | — |
| 2012-05-15 | $13.85 | $13.85 | 619,500 | — | — |
| 2012-05-14 | $13.91 | $13.91 | 1,094,400 | — | — |
| 2012-05-11 | $13.46 | $13.46 | 673,400 | — | — |
| 2012-05-10 | $13.34 | $13.34 | 733,500 | — | — |
| 2012-05-09 | $13.24 | $13.24 | 572,700 | — | — |
| 2012-05-08 | $13.39 | $13.39 | 653,400 | — | — |
| 2012-05-07 | $13.49 | $13.49 | 639,000 | — | — |
| 2012-05-04 | $13.48 | $13.48 | 800,600 | — | — |
| 2012-05-03 | $13.93 | $13.93 | 6,642,400 | — | — |
| 2012-05-02 | $16.42 | $16.42 | 752,300 | — | — |
| 2012-05-01 | $16.62 | $16.62 | 272,800 | — | — |
| 2012-04-30 | $16.99 | $16.99 | 467,400 | — | — |
| 2012-04-27 | $17.04 | $17.04 | 256,900 | — | — |
| 2012-04-26 | $17.36 | $17.36 | 216,200 | — | — |
| 2012-04-25 | $17.45 | $17.45 | 161,200 | — | — |
| 2012-04-24 | $17.48 | $17.48 | 162,200 | — | — |
| 2012-04-23 | $17.49 | $17.49 | 253,300 | — | — |
| 2012-04-20 | $17.71 | $17.71 | 291,500 | — | — |
| 2012-04-19 | $17.55 | $17.55 | 166,200 | — | — |
| 2012-04-18 | $17.60 | $17.60 | 416,600 | — | — |
| 2012-04-17 | $17.27 | $17.27 | 289,800 | — | — |
| 2012-04-16 | $17.18 | $17.18 | 151,800 | — | — |
| 2012-04-13 | $17.10 | $17.10 | 354,500 | — | — |
| 2012-04-12 | $17.25 | $17.25 | 202,000 | — | — |
| 2012-04-11 | $17.27 | $17.27 | 227,400 | — | — |
| 2012-04-10 | $17.13 | $17.13 | 790,600 | — | — |
| 2012-04-09 | $17.35 | $17.35 | 209,400 | — | — |
| 2012-04-05 | $17.54 | $17.54 | 186,300 | — | — |
| 2012-04-04 | $17.52 | $17.52 | 173,800 | — | — |
| 2012-04-03 | $17.64 | $17.64 | 313,600 | — | — |
| 2012-04-02 | $17.75 | $17.75 | 212,500 | — | — |
| 2012-03-30 | $17.48 | $17.48 | 409,500 | — | — |
| 2012-03-29 | $17.73 | $17.73 | 262,100 | — | — |
| 2012-03-28 | $17.69 | $17.69 | 360,000 | — | — |
| 2012-03-27 | $17.41 | $17.41 | 351,000 | — | — |
| 2012-03-26 | $17.49 | $17.49 | 276,700 | — | — |
| 2012-03-23 | $17.62 | $17.62 | 1,008,000 | — | — |
| 2012-03-22 | $17.33 | $17.33 | 895,500 | — | — |
| 2012-03-21 | $17.32 | $17.32 | 317,000 | — | — |
| 2012-03-20 | $17.34 | $17.34 | 634,300 | — | — |
| 2012-03-19 | $17.46 | $17.46 | 473,100 | — | — |
| 2012-03-16 | $17.49 | $17.49 | 744,900 | — | — |
| 2012-03-15 | $17.40 | $17.40 | 692,900 | — | — |
| 2012-03-14 | $17.28 | $17.28 | 1,593,100 | — | — |
| 2012-03-13 | $16.84 | $16.84 | 297,400 | — | — |
| 2012-03-12 | $16.65 | $16.65 | 336,800 | — | — |
| 2012-03-09 | $16.33 | $16.33 | 411,600 | — | — |
| 2012-03-08 | $16.35 | $16.35 | 493,200 | — | — |
| 2012-03-07 | $16.49 | $16.49 | 490,100 | — | — |
| 2012-03-06 | $16.45 | $16.45 | 471,400 | — | — |
| 2012-03-05 | $16.75 | $16.75 | 374,500 | — | — |
| 2012-03-02 | $16.80 | $16.80 | 997,500 | — | — |
| 2012-03-01 | $16.70 | $16.70 | 968,500 | — | — |
| 2012-02-29 | $16.50 | $16.50 | 692,300 | — | — |
| 2012-02-28 | $16.56 | $16.56 | 875,000 | — | — |
| 2012-02-27 | $16.65 | $16.65 | 1,246,400 | — | — |
| 2012-02-24 | $16.63 | $16.63 | 1,427,200 | — | — |
| 2012-02-23 | $16.50 | $16.50 | 1,454,900 | — | — |
| 2012-02-22 | $16.26 | $16.26 | 2,739,200 | — | — |
| 2012-02-21 | $16.41 | $16.41 | 7,269,100 | — | — |
| 2012-02-17 | $13.50 | $13.50 | 128,800 | — | — |
| 2012-02-16 | $13.55 | $13.55 | 215,300 | — | — |
| 2012-02-15 | $13.33 | $13.33 | 230,900 | — | — |
| 2012-02-14 | $13.50 | $13.50 | 251,000 | — | — |
| 2012-02-13 | $13.46 | $13.46 | 202,500 | — | — |
| 2012-02-10 | $13.32 | $13.32 | 217,300 | — | — |
| 2012-02-09 | $13.30 | $13.30 | 206,700 | — | — |
| 2012-02-08 | $13.46 | $13.46 | 219,800 | — | — |
| 2012-02-07 | $13.40 | $13.40 | 175,300 | — | — |
| 2012-02-06 | $13.46 | $13.46 | 206,100 | — | — |
| 2012-02-03 | $13.44 | $13.44 | 575,100 | — | — |
| 2012-02-02 | $13.40 | $13.40 | 447,100 | — | — |
| 2012-02-01 | $13.31 | $13.31 | 474,200 | — | — |
| 2012-01-31 | $12.84 | $12.84 | 285,400 | — | — |
| 2012-01-30 | $12.53 | $12.53 | 215,700 | — | — |
| 2012-01-27 | $12.61 | $12.61 | 188,800 | — | — |
| 2012-01-26 | $12.48 | $12.48 | 179,400 | — | — |
| 2012-01-25 | $12.41 | $12.41 | 199,300 | — | — |
| 2012-01-24 | $12.24 | $12.24 | 206,400 | — | — |
| 2012-01-23 | $12.41 | $12.41 | 159,900 | — | — |
| 2012-01-20 | $12.50 | $12.50 | 253,000 | — | — |
| 2012-01-19 | $12.39 | $12.39 | 246,100 | — | — |
| 2012-01-18 | $12.10 | $12.10 | 297,000 | — | — |
| 2012-01-17 | $11.56 | $11.56 | 252,400 | — | — |
| 2012-01-13 | $11.21 | $11.21 | 165,400 | — | — |
| 2012-01-12 | $11.49 | $11.49 | 138,000 | — | — |
| 2012-01-11 | $11.42 | $11.42 | 184,900 | — | — |
| 2012-01-10 | $11.65 | $11.65 | 182,200 | — | — |
| 2012-01-09 | $11.24 | $11.24 | 246,800 | — | — |
| 2012-01-06 | $11.22 | $11.22 | 167,300 | — | — |
| 2012-01-05 | $11.38 | $11.38 | 140,300 | — | — |
| 2012-01-04 | $11.36 | $11.36 | 121,700 | — | — |
| 2012-01-03 | $11.52 | $11.52 | 239,500 | — | — |