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
- 1993-02-10 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 | $18.57 | $33.54 | 39,710 | — | — |
| 2012-12-28 | $18.49 | $33.40 | 29,700 | — | — |
| 2012-12-27 | $18.78 | $33.92 | 5,390 | — | — |
| 2012-12-26 | $18.83 | $34.00 | 20,790 | — | — |
| 2012-12-24 | $19.28 | $34.82 | 2,090 | — | — |
| 2012-12-21 | $19.43 | $35.09 | 73,260 | — | — |
| 2012-12-20 | $19.55 | $35.30 | 17,930 | — | — |
| 2012-12-19 | $19.55 | $35.30 | 10,120 | — | — |
| 2012-12-18 | $19.33 | $34.91 | 26,400 | — | — |
| 2012-12-17 | $18.80 | $33.95 | 51,040 | — | — |
| 2012-12-14 | $18.60 | $33.59 | 14,410 | — | — |
| 2012-12-13 | $18.87 | $34.08 | 17,050 | — | — |
| 2012-12-12 | $18.80 | $33.95 | 32,670 | — | — |
| 2012-12-11 | $18.83 | $34.00 | 34,870 | — | — |
| 2012-12-10 | $18.49 | $33.40 | 26,180 | — | — |
| 2012-12-07 | $18.59 | $33.58 | 31,680 | — | — |
| 2012-12-06 | $18.81 | $33.97 | 16,720 | — | — |
| 2012-12-05 | $18.85 | $34.05 | 12,760 | — | — |
| 2012-12-04 | $18.75 | $33.85 | 35,090 | — | — |
| 2012-12-03 | $18.54 | $33.48 | 14,300 | — | — |
| 2012-11-30 | $18.36 | $33.17 | 32,670 | — | — |
| 2012-11-29 | $18.51 | $33.43 | 16,060 | — | — |
| 2012-11-28 | $18.24 | $32.94 | 12,650 | — | — |
| 2012-11-27 | $17.99 | $32.49 | 15,180 | — | — |
| 2012-11-26 | $17.74 | $32.03 | 18,040 | — | — |
| 2012-11-23 | $17.55 | $31.69 | 11,770 | — | — |
| 2012-11-21 | $17.80 | $32.15 | 10,120 | — | — |
| 2012-11-20 | $17.33 | $31.29 | 29,810 | — | — |
| 2012-11-19 | $16.86 | $30.46 | 14,410 | — | — |
| 2012-11-16 | $16.58 | $29.95 | 38,830 | — | — |
| 2012-11-15 | $16.84 | $30.41 | 20,350 | — | — |
| 2012-11-14 | $16.26 | $29.37 | 21,780 | — | — |
| 2012-11-13 | $17.42 | $31.46 | 20,240 | — | — |
| 2012-11-12 | $17.62 | $31.82 | 17,380 | — | — |
| 2012-11-09 | $18.24 | $32.94 | 12,870 | — | — |
| 2012-11-08 | $18.28 | $33.02 | 26,180 | — | — |
| 2012-11-07 | $18.78 | $33.92 | 34,210 | — | — |
| 2012-11-06 | $19.39 | $35.02 | 20,570 | — | — |
| 2012-11-05 | $19.33 | $34.91 | 14,960 | — | — |
| 2012-11-02 | $19.19 | $34.66 | 21,230 | — | — |
| 2012-11-01 | $19.30 | $34.86 | 28,930 | — | — |
| 2012-10-31 | $19.36 | $34.77 | 12,320 | — | — |
| 2012-10-26 | $19.26 | $34.59 | 45,210 | — | — |
| 2012-10-25 | $19.47 | $34.97 | 10,230 | — | — |
| 2012-10-24 | $19.35 | $34.76 | 9,020 | — | — |
| 2012-10-23 | $19.45 | $34.92 | 34,980 | — | — |
| 2012-10-22 | $19.63 | $35.25 | 47,190 | — | — |
| 2012-10-19 | $19.85 | $35.66 | 38,720 | — | — |
| 2012-10-18 | $20.40 | $36.64 | 31,790 | — | — |
| 2012-10-17 | $21.04 | $37.78 | 28,710 | — | — |
| 2012-10-16 | $21.08 | $37.86 | 102,080 | — | — |
| 2012-10-15 | $20.82 | $37.39 | 25,740 | — | — |
| 2012-10-12 | $20.71 | $37.19 | 36,080 | — | — |
| 2012-10-11 | $21.06 | $37.83 | 9,680 | — | — |
| 2012-10-10 | $20.97 | $37.66 | 7,370 | — | — |
| 2012-10-09 | $20.70 | $37.17 | 18,040 | — | — |
| 2012-10-08 | $20.96 | $37.65 | 29,590 | — | — |
| 2012-10-05 | $21.06 | $37.83 | 35,090 | — | — |
| 2012-10-04 | $21.06 | $37.83 | 22,110 | — | — |
| 2012-10-03 | $21.10 | $37.89 | 9,570 | — | — |
| 2012-10-02 | $21.00 | $37.71 | 31,900 | — | — |
| 2012-10-01 | $20.87 | $37.48 | 11,880 | — | — |
| 2012-09-28 | $20.81 | $37.37 | 20,570 | — | — |
| 2012-09-27 | $21.00 | $37.71 | 20,790 | — | — |
| 2012-09-26 | $21.06 | $37.83 | 21,890 | — | — |
| 2012-09-25 | $20.97 | $37.66 | 24,200 | — | — |
| 2012-09-24 | $21.22 | $38.10 | 79,970 | — | — |
| 2012-09-21 | $21.43 | $38.48 | 66,880 | — | — |
| 2012-09-20 | $21.18 | $38.04 | 10,670 | — | — |
| 2012-09-19 | $21.12 | $37.93 | 13,970 | — | — |
| 2012-09-18 | $20.88 | $37.50 | 121,000 | — | — |
| 2012-09-17 | $20.95 | $37.63 | 9,790 | — | — |
| 2012-09-14 | $21.05 | $37.79 | 54,890 | — | — |
| 2012-09-13 | $20.45 | $36.73 | 56,100 | — | — |
| 2012-09-12 | $20.27 | $36.41 | 23,980 | — | — |
| 2012-09-11 | $20.42 | $36.67 | 38,280 | — | — |
| 2012-09-10 | $20.05 | $36.02 | 49,830 | — | — |
| 2012-09-07 | $20.40 | $36.64 | 31,020 | — | — |
| 2012-09-06 | $20.72 | $37.21 | 22,110 | — | — |
| 2012-09-05 | $20.22 | $36.31 | 22,880 | — | — |
| 2012-09-04 | $20.35 | $36.55 | 40,920 | — | — |
| 2012-08-31 | $20.09 | $36.08 | 23,320 | — | — |
| 2012-08-30 | $20.04 | $35.98 | 7,590 | — | — |
| 2012-08-29 | $20.35 | $36.55 | 50,820 | — | — |
| 2012-08-28 | $20.35 | $36.55 | 13,750 | — | — |
| 2012-08-27 | $20.43 | $36.68 | 9,350 | — | — |
| 2012-08-24 | $20.14 | $36.16 | 9,020 | — | — |
| 2012-08-23 | $19.86 | $35.67 | 20,570 | — | — |
| 2012-08-22 | $20.36 | $36.57 | 10,120 | — | — |
| 2012-08-21 | $20.04 | $35.98 | 30,030 | — | — |
| 2012-08-20 | $20.25 | $36.36 | 30,030 | — | — |
| 2012-08-17 | $19.97 | $35.87 | 34,980 | — | — |
| 2012-08-16 | $20.18 | $36.24 | 33,440 | — | — |
| 2012-08-15 | $19.60 | $35.20 | 19,800 | — | — |
| 2012-08-14 | $19.24 | $34.55 | 58,630 | — | — |
| 2012-08-13 | $19.20 | $34.48 | 9,570 | — | — |
| 2012-08-10 | $19.17 | $34.43 | 32,120 | — | — |
| 2012-08-09 | $19.39 | $34.82 | 17,600 | — | — |
| 2012-08-08 | $19.63 | $35.25 | 13,530 | — | — |
| 2012-08-07 | $19.75 | $35.48 | 61,820 | — | — |
| 2012-08-06 | $19.62 | $35.23 | 25,190 | — | — |
| 2012-08-03 | $19.92 | $35.77 | 20,460 | — | — |
| 2012-08-02 | $18.95 | $34.04 | 11,440 | — | — |
| 2012-08-01 | $19.37 | $34.61 | 33,440 | — | — |
| 2012-07-31 | $19.87 | $35.50 | 32,010 | — | — |
| 2012-07-30 | $19.69 | $35.18 | 14,850 | — | — |
| 2012-07-27 | $19.89 | $35.54 | 29,370 | — | — |
| 2012-07-26 | $19.42 | $34.69 | 34,540 | — | — |
| 2012-07-25 | $19.33 | $34.53 | 24,420 | — | — |
| 2012-07-24 | $19.21 | $34.32 | 28,490 | — | — |
| 2012-07-23 | $19.41 | $34.68 | 34,430 | — | — |
| 2012-07-20 | $19.95 | $35.65 | 24,750 | — | — |
| 2012-07-19 | $20.21 | $36.11 | 41,910 | — | — |
| 2012-07-18 | $20.13 | $35.96 | 66,330 | — | — |
| 2012-07-17 | $20.04 | $35.80 | 22,330 | — | — |
| 2012-07-16 | $19.89 | $35.54 | 13,420 | — | — |
| 2012-07-13 | $20.10 | $35.91 | 32,890 | — | — |
| 2012-07-12 | $19.82 | $35.41 | 50,820 | — | — |
| 2012-07-11 | $19.80 | $35.37 | 66,660 | — | — |
| 2012-07-10 | $19.58 | $34.98 | 25,080 | — | — |
| 2012-07-09 | $19.57 | $34.97 | 28,160 | — | — |
| 2012-07-06 | $20.00 | $35.73 | 50,930 | — | — |
| 2012-07-05 | $20.55 | $36.71 | 50,710 | — | — |
| 2012-07-03 | $20.09 | $35.89 | 18,480 | — | — |
| 2012-07-02 | $19.99 | $35.72 | 45,100 | — | — |
| 2012-06-29 | $19.98 | $35.70 | 76,780 | — | — |
| 2012-06-28 | $19.32 | $34.51 | 23,760 | — | — |
| 2012-06-27 | $19.36 | $34.59 | 45,760 | — | — |
| 2012-06-26 | $19.09 | $34.11 | 49,060 | — | — |
| 2012-06-25 | $18.97 | $33.90 | 72,380 | — | — |
| 2012-06-22 | $19.29 | $34.46 | 179,410 | — | — |
| 2012-06-21 | $18.23 | $32.56 | 36,080 | — | — |
| 2012-06-20 | $18.21 | $32.53 | 30,800 | — | — |
| 2012-06-19 | $18.50 | $33.05 | 81,290 | — | — |
| 2012-06-18 | $18.27 | $32.65 | 36,850 | — | — |
| 2012-06-15 | $18.21 | $32.53 | 67,650 | — | — |
| 2012-06-14 | $17.42 | $31.12 | 73,370 | — | — |
| 2012-06-13 | $16.86 | $30.13 | 73,700 | — | — |
| 2012-06-12 | $17.18 | $30.70 | 24,200 | — | — |
| 2012-06-11 | $16.63 | $29.71 | 53,130 | — | — |
| 2012-06-08 | $16.78 | $29.98 | 58,300 | — | — |
| 2012-06-07 | $16.45 | $29.40 | 85,800 | — | — |
| 2012-06-06 | $16.50 | $29.48 | 37,840 | — | — |
| 2012-06-05 | $16.27 | $29.07 | 25,520 | — | — |
| 2012-06-04 | $16.30 | $29.12 | 34,320 | — | — |
| 2012-06-01 | $16.54 | $29.54 | 23,980 | — | — |
| 2012-05-31 | $17.06 | $30.49 | 37,950 | — | — |
| 2012-05-30 | $16.97 | $30.32 | 11,660 | — | — |
| 2012-05-29 | $17.32 | $30.94 | 58,410 | — | — |
| 2012-05-25 | $17.47 | $31.22 | 22,990 | — | — |
| 2012-05-24 | $17.57 | $31.40 | 14,850 | — | — |
| 2012-05-23 | $17.28 | $30.88 | 33,000 | — | — |
| 2012-05-22 | $17.34 | $30.97 | 29,700 | — | — |
| 2012-05-21 | $17.47 | $31.22 | 35,530 | — | — |
| 2012-05-18 | $17.06 | $30.49 | 46,420 | — | — |
| 2012-05-17 | $17.36 | $31.02 | 24,310 | — | — |
| 2012-05-16 | $17.37 | $31.04 | 35,090 | — | — |
| 2012-05-15 | $17.67 | $31.57 | 12,100 | — | — |
| 2012-05-14 | $17.77 | $31.75 | 17,930 | — | — |
| 2012-05-11 | $17.39 | $31.07 | 16,060 | — | — |
| 2012-05-10 | $17.60 | $31.44 | 17,600 | — | — |
| 2012-05-09 | $17.63 | $31.49 | 62,700 | — | — |
| 2012-05-08 | $17.66 | $31.56 | 21,670 | — | — |
| 2012-05-07 | $17.19 | $30.71 | 31,900 | — | — |
| 2012-05-04 | $16.90 | $30.19 | 30,250 | — | — |
| 2012-05-03 | $17.15 | $30.63 | 22,660 | — | — |
| 2012-05-02 | $17.36 | $30.84 | 34,430 | — | — |
| 2012-05-01 | $17.01 | $30.21 | 36,300 | — | — |
| 2012-04-30 | $16.72 | $29.70 | 15,400 | — | — |
| 2012-04-27 | $16.73 | $29.71 | 26,620 | — | — |
| 2012-04-26 | $16.31 | $28.97 | 33,880 | — | — |
| 2012-04-25 | $16.45 | $29.23 | 54,890 | — | — |
| 2012-04-24 | $16.36 | $29.07 | 79,530 | — | — |
| 2012-04-23 | $15.50 | $27.53 | 20,900 | — | — |
| 2012-04-20 | $15.95 | $28.32 | 21,120 | — | — |
| 2012-04-19 | $15.42 | $27.39 | 27,720 | — | — |
| 2012-04-18 | $15.70 | $27.89 | 12,980 | — | — |
| 2012-04-17 | $15.74 | $27.95 | 16,390 | — | — |
| 2012-04-16 | $15.28 | $27.15 | 28,270 | — | — |
| 2012-04-13 | $15.11 | $26.84 | 14,960 | — | — |
| 2012-04-12 | $15.63 | $27.76 | 18,480 | — | — |
| 2012-04-11 | $15.33 | $27.23 | 23,540 | — | — |
| 2012-04-10 | $15.15 | $26.90 | 50,600 | — | — |
| 2012-04-09 | $15.81 | $28.08 | 22,990 | — | — |
| 2012-04-05 | $16.02 | $28.45 | 18,150 | — | — |
| 2012-04-04 | $15.98 | $28.39 | 20,130 | — | — |
| 2012-04-03 | $16.06 | $28.53 | 17,930 | — | — |
| 2012-04-02 | $16.21 | $28.79 | 30,470 | — | — |
| 2012-03-30 | $15.95 | $28.32 | 61,710 | — | — |
| 2012-03-29 | $15.94 | $28.31 | 9,460 | — | — |
| 2012-03-28 | $15.79 | $28.05 | 36,190 | — | — |
| 2012-03-27 | $15.88 | $28.21 | 21,230 | — | — |
| 2012-03-26 | $16.09 | $28.58 | 41,470 | — | — |
| 2012-03-23 | $15.85 | $28.16 | 20,790 | — | — |
| 2012-03-22 | $15.50 | $27.53 | 16,500 | — | — |
| 2012-03-21 | $15.64 | $27.77 | 21,670 | — | — |
| 2012-03-20 | $15.72 | $27.92 | 25,520 | — | — |
| 2012-03-19 | $15.93 | $28.29 | 31,900 | — | — |
| 2012-03-16 | $15.84 | $28.13 | 53,020 | — | — |
| 2012-03-15 | $16.00 | $28.42 | 36,190 | — | — |
| 2012-03-14 | $15.98 | $28.39 | 16,060 | — | — |
| 2012-03-13 | $16.15 | $28.68 | 25,080 | — | — |
| 2012-03-12 | $15.45 | $27.44 | 13,090 | — | — |
| 2012-03-09 | $15.36 | $27.29 | 25,410 | — | — |
| 2012-03-08 | $14.91 | $26.48 | 13,970 | — | — |
| 2012-03-07 | $14.66 | $26.05 | 15,180 | — | — |
| 2012-03-06 | $14.45 | $25.66 | 17,380 | — | — |
| 2012-03-05 | $14.75 | $26.21 | 14,850 | — | — |
| 2012-03-02 | $14.34 | $25.47 | 49,720 | — | — |
| 2012-03-01 | $14.74 | $26.18 | 36,410 | — | — |
| 2012-02-29 | $14.70 | $26.11 | 46,090 | — | — |
| 2012-02-28 | $14.91 | $26.48 | 9,790 | — | — |
| 2012-02-27 | $15.09 | $26.81 | 12,210 | — | — |
| 2012-02-24 | $15.10 | $26.82 | 11,880 | — | — |
| 2012-02-23 | $15.25 | $27.08 | 12,320 | — | — |
| 2012-02-22 | $14.85 | $26.39 | 22,330 | — | — |
| 2012-02-21 | $15.40 | $27.35 | 7,810 | — | — |
| 2012-02-17 | $15.51 | $27.55 | 16,390 | — | — |
| 2012-02-16 | $15.55 | $27.61 | 15,070 | — | — |
| 2012-02-15 | $15.05 | $26.73 | 19,030 | — | — |
| 2012-02-14 | $15.21 | $27.02 | 9,680 | — | — |
| 2012-02-13 | $15.48 | $27.50 | 25,850 | — | — |
| 2012-02-10 | $15.31 | $27.19 | 28,710 | — | — |
| 2012-02-09 | $15.31 | $27.19 | 16,500 | — | — |
| 2012-02-08 | $15.55 | $27.63 | 49,170 | — | — |
| 2012-02-07 | $15.44 | $27.42 | 33,110 | — | — |
| 2012-02-06 | $15.47 | $27.48 | 30,580 | — | — |
| 2012-02-03 | $15.35 | $27.26 | 60,170 | — | — |
| 2012-02-02 | $15.11 | $26.84 | 35,860 | — | — |
| 2012-02-01 | $14.80 | $26.11 | 93,170 | — | — |
| 2012-01-31 | $14.22 | $25.09 | 41,800 | — | — |
| 2012-01-30 | $14.18 | $25.02 | 25,520 | — | — |
| 2012-01-27 | $14.09 | $24.86 | 81,290 | — | — |
| 2012-01-26 | $13.79 | $24.33 | 56,870 | — | — |
| 2012-01-25 | $13.86 | $24.46 | 56,870 | — | — |
| 2012-01-24 | $13.73 | $24.22 | 22,220 | — | — |
| 2012-01-23 | $13.71 | $24.19 | 8,910 | — | — |
| 2012-01-20 | $13.83 | $24.40 | 18,480 | — | — |
| 2012-01-19 | $13.77 | $24.30 | 13,970 | — | — |
| 2012-01-18 | $13.70 | $24.17 | 19,140 | — | — |
| 2012-01-17 | $13.39 | $23.63 | 20,680 | — | — |
| 2012-01-13 | $13.47 | $23.77 | 12,870 | — | — |
| 2012-01-12 | $13.65 | $24.09 | 8,910 | — | — |
| 2012-01-11 | $13.43 | $23.69 | 15,180 | — | — |
| 2012-01-10 | $13.56 | $23.93 | 55,110 | — | — |
| 2012-01-09 | $13.42 | $23.67 | 20,570 | — | — |
| 2012-01-06 | $13.45 | $23.74 | 29,480 | — | — |
| 2012-01-05 | $13.56 | $23.93 | 11,880 | — | — |
| 2012-01-04 | $13.62 | $24.03 | 34,210 | — | — |
| 2012-01-03 | $13.59 | $23.98 | 29,920 | — | — |