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
- 2004-06-22 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 | $23.25 | $24.74 | 233,406 | — | — |
| 2012-12-28 | $23.10 | $24.59 | 100,465 | — | — |
| 2012-12-27 | $23.13 | $24.61 | 161,445 | — | — |
| 2012-12-26 | $23.07 | $24.55 | 105,488 | — | — |
| 2012-12-24 | $23.06 | $24.54 | 78,153 | — | — |
| 2012-12-21 | $23.04 | $24.52 | 330,601 | — | — |
| 2012-12-20 | $23.11 | $24.59 | 218,687 | — | — |
| 2012-12-19 | $22.78 | $24.24 | 204,318 | — | — |
| 2012-12-18 | $22.74 | $24.19 | 344,385 | — | — |
| 2012-12-17 | $23.28 | $24.78 | 317,867 | — | — |
| 2012-12-14 | $22.71 | $24.17 | 278,499 | — | — |
| 2012-12-13 | $21.00 | $22.34 | 89,601 | — | — |
| 2012-12-12 | $20.77 | $22.10 | 203,150 | — | — |
| 2012-12-11 | $21.06 | $22.32 | 130,371 | — | — |
| 2012-12-10 | $20.51 | $21.74 | 459,103 | — | — |
| 2012-12-07 | $20.34 | $21.56 | 85,395 | — | — |
| 2012-12-06 | $20.03 | $21.23 | 128,035 | — | — |
| 2012-12-05 | $19.90 | $21.09 | 134,577 | — | — |
| 2012-12-04 | $19.69 | $20.87 | 224,061 | — | — |
| 2012-12-03 | $19.35 | $20.50 | 142,170 | — | — |
| 2012-11-30 | $19.24 | $20.39 | 138,432 | — | — |
| 2012-11-29 | $19.18 | $20.33 | 89,250 | — | — |
| 2012-11-28 | $19.06 | $20.20 | 170,324 | — | — |
| 2012-11-27 | $18.76 | $19.89 | 121,610 | — | — |
| 2012-11-26 | $18.17 | $19.26 | 115,418 | — | — |
| 2012-11-23 | $17.50 | $18.54 | 30,840 | — | — |
| 2012-11-21 | $17.17 | $18.20 | 68,223 | — | — |
| 2012-11-20 | $16.55 | $17.54 | 123,479 | — | — |
| 2012-11-19 | $16.81 | $17.82 | 38,083 | — | — |
| 2012-11-16 | $16.67 | $17.66 | 138,665 | — | — |
| 2012-11-15 | $16.63 | $17.63 | 92,521 | — | — |
| 2012-11-14 | $16.54 | $17.53 | 225,930 | — | — |
| 2012-11-13 | $17.15 | $18.17 | 80,723 | — | — |
| 2012-11-12 | $17.27 | $18.30 | 98,479 | — | — |
| 2012-11-09 | $17.17 | $18.20 | 106,890 | — | — |
| 2012-11-08 | $17.47 | $18.52 | 75,933 | — | — |
| 2012-11-07 | $17.57 | $18.62 | 138,432 | — | — |
| 2012-11-06 | $18.11 | $19.20 | 97,077 | — | — |
| 2012-11-05 | $18.08 | $19.16 | 108,059 | — | — |
| 2012-11-02 | $17.86 | $18.92 | 115,769 | — | — |
| 2012-11-01 | $18.18 | $19.27 | 174,062 | — | — |
| 2012-10-31 | $18.16 | $19.24 | 196,608 | — | — |
| 2012-10-26 | $17.93 | $19.00 | 102,218 | — | — |
| 2012-10-25 | $17.70 | $18.76 | 49,532 | — | — |
| 2012-10-24 | $17.68 | $18.73 | 65,302 | — | — |
| 2012-10-23 | $17.55 | $18.60 | 69,274 | — | — |
| 2012-10-22 | $17.61 | $18.66 | 80,839 | — | — |
| 2012-10-19 | $17.70 | $18.76 | 232,822 | — | — |
| 2012-10-18 | $17.64 | $18.70 | 91,937 | — | — |
| 2012-10-17 | $17.78 | $18.84 | 100,348 | — | — |
| 2012-10-16 | $17.92 | $18.99 | 42,055 | — | — |
| 2012-10-15 | $17.89 | $18.96 | 47,896 | — | — |
| 2012-10-12 | $17.67 | $18.72 | 66,938 | — | — |
| 2012-10-11 | $17.81 | $18.87 | 23,364 | — | — |
| 2012-10-10 | $17.73 | $18.79 | 53,036 | — | — |
| 2012-10-09 | $17.83 | $18.90 | 45,793 | — | — |
| 2012-10-08 | $17.98 | $19.06 | 50,466 | — | — |
| 2012-10-05 | $17.97 | $19.04 | 50,583 | — | — |
| 2012-10-04 | $18.01 | $19.09 | 42,055 | — | — |
| 2012-10-03 | $17.83 | $18.90 | 60,162 | — | — |
| 2012-10-02 | $17.96 | $19.03 | 54,555 | — | — |
| 2012-10-01 | $17.94 | $19.01 | 73,830 | — | — |
| 2012-09-28 | $17.86 | $18.92 | 48,130 | — | — |
| 2012-09-27 | $17.98 | $19.06 | 69,391 | — | — |
| 2012-09-26 | $18.04 | $19.11 | 67,756 | — | — |
| 2012-09-25 | $18.03 | $19.11 | 263,780 | — | — |
| 2012-09-24 | $18.24 | $19.33 | 99,297 | — | — |
| 2012-09-21 | $18.62 | $19.73 | 124,647 | — | — |
| 2012-09-20 | $18.41 | $19.51 | 96,727 | — | — |
| 2012-09-19 | $18.40 | $19.50 | 211,211 | — | — |
| 2012-09-18 | $19.29 | $20.45 | 128,268 | — | — |
| 2012-09-17 | $19.65 | $20.82 | 85,045 | — | — |
| 2012-09-14 | $19.71 | $20.88 | 96,727 | — | — |
| 2012-09-13 | $19.46 | $20.62 | 155,721 | — | — |
| 2012-09-12 | $19.07 | $20.21 | 135,745 | — | — |
| 2012-09-11 | $18.72 | $19.84 | 55,256 | — | — |
| 2012-09-10 | $18.64 | $19.76 | 69,858 | — | — |
| 2012-09-07 | $18.51 | $19.61 | 94,507 | — | — |
| 2012-09-06 | $18.24 | $19.33 | 123,596 | — | — |
| 2012-09-05 | $17.50 | $18.54 | 188,664 | — | — |
| 2012-09-04 | $17.57 | $18.53 | 130,021 | — | — |
| 2012-08-31 | $17.52 | $18.48 | 68,457 | — | — |
| 2012-08-30 | $17.32 | $18.26 | 38,667 | — | — |
| 2012-08-29 | $17.52 | $18.48 | 51,634 | — | — |
| 2012-08-28 | $17.26 | $18.20 | 139,366 | — | — |
| 2012-08-27 | $16.90 | $17.82 | 41,588 | — | — |
| 2012-08-24 | $16.90 | $17.82 | 78,036 | — | — |
| 2012-08-23 | $16.48 | $17.38 | 50,116 | — | — |
| 2012-08-22 | $16.63 | $17.54 | 37,733 | — | — |
| 2012-08-21 | $16.70 | $17.61 | 78,620 | — | — |
| 2012-08-20 | $16.68 | $17.59 | 70,793 | — | — |
| 2012-08-17 | $16.41 | $17.31 | 72,779 | — | — |
| 2012-08-16 | $16.04 | $16.92 | 93,456 | — | — |
| 2012-08-15 | $15.89 | $16.76 | 96,844 | — | — |
| 2012-08-14 | $15.84 | $16.71 | 92,521 | — | — |
| 2012-08-13 | $15.73 | $16.58 | 125,114 | — | — |
| 2012-08-10 | $14.96 | $15.78 | 93,923 | — | — |
| 2012-08-09 | $14.55 | $15.35 | 94,624 | — | — |
| 2012-08-08 | $14.30 | $15.08 | 154,202 | — | — |
| 2012-08-07 | $14.91 | $15.73 | 54,905 | — | — |
| 2012-08-06 | $15.20 | $16.03 | 50,466 | — | — |
| 2012-08-03 | $15.06 | $15.88 | 79,438 | — | — |
| 2012-08-02 | $14.43 | $15.22 | 92,989 | — | — |
| 2012-08-01 | $14.57 | $15.37 | 197,426 | — | — |
| 2012-07-31 | $14.83 | $15.65 | 199,178 | — | — |
| 2012-07-30 | $15.55 | $16.39 | 92,288 | — | — |
| 2012-07-27 | $15.31 | $16.15 | 123,946 | — | — |
| 2012-07-26 | $14.76 | $15.56 | 91,937 | — | — |
| 2012-07-25 | $14.70 | $15.50 | 56,891 | — | — |
| 2012-07-24 | $14.70 | $15.50 | 85,746 | — | — |
| 2012-07-23 | $14.85 | $15.66 | 72,195 | — | — |
| 2012-07-20 | $15.01 | $15.83 | 183,875 | — | — |
| 2012-07-19 | $15.31 | $16.14 | 49,532 | — | — |
| 2012-07-18 | $15.83 | $16.69 | 36,097 | — | — |
| 2012-07-17 | $15.67 | $16.53 | 53,504 | — | — |
| 2012-07-16 | $15.67 | $16.52 | 38,200 | — | — |
| 2012-07-13 | $15.93 | $16.80 | 52,569 | — | — |
| 2012-07-12 | $15.49 | $16.33 | 56,891 | — | — |
| 2012-07-11 | $15.55 | $16.40 | 99,998 | — | — |
| 2012-07-10 | $15.96 | $16.83 | 96,610 | — | — |
| 2012-07-09 | $16.25 | $17.13 | 164,716 | — | — |
| 2012-07-06 | $16.30 | $17.19 | 89,601 | — | — |
| 2012-07-05 | $16.59 | $17.50 | 125,231 | — | — |
| 2012-07-03 | $16.83 | $17.75 | 78,269 | — | — |
| 2012-07-02 | $16.91 | $17.84 | 108,175 | — | — |
| 2012-06-29 | $17.12 | $18.06 | 141,352 | — | — |
| 2012-06-28 | $16.65 | $17.56 | 315,180 | — | — |
| 2012-06-27 | $16.50 | $17.41 | 164,366 | — | — |
| 2012-06-26 | $15.92 | $16.79 | 132,474 | — | — |
| 2012-06-25 | $15.85 | $16.72 | 204,902 | — | — |
| 2012-06-22 | $16.16 | $17.04 | 257,121 | — | — |
| 2012-06-21 | $15.95 | $16.82 | 60,279 | — | — |
| 2012-06-20 | $16.05 | $16.93 | 131,423 | — | — |
| 2012-06-19 | $16.36 | $17.25 | 95,442 | — | — |
| 2012-06-18 | $16.02 | $16.89 | 49,532 | — | — |
| 2012-06-15 | $16.02 | $16.90 | 115,185 | — | — |
| 2012-06-14 | $15.80 | $16.67 | 54,555 | — | — |
| 2012-06-13 | $15.10 | $15.93 | 149,413 | — | — |
| 2012-06-12 | $15.13 | $15.96 | 62,499 | — | — |
| 2012-06-11 | $15.31 | $16.14 | 71,961 | — | — |
| 2012-06-08 | $15.59 | $16.44 | 37,967 | — | — |
| 2012-06-07 | $15.25 | $16.08 | 66,003 | — | — |
| 2012-06-06 | $15.08 | $15.91 | 67,172 | — | — |
| 2012-06-05 | $14.79 | $15.60 | 50,583 | — | — |
| 2012-06-04 | $14.93 | $15.74 | 51,284 | — | — |
| 2012-06-01 | $14.74 | $15.55 | 61,681 | — | — |
| 2012-05-31 | $15.16 | $15.99 | 94,507 | — | — |
| 2012-05-30 | $15.10 | $15.93 | 58,060 | — | — |
| 2012-05-29 | $15.43 | $16.23 | 56,658 | — | — |
| 2012-05-25 | $15.44 | $16.25 | 53,971 | — | — |
| 2012-05-24 | $15.60 | $16.41 | 84,695 | — | — |
| 2012-05-23 | $15.25 | $16.04 | 98,129 | — | — |
| 2012-05-22 | $14.89 | $15.66 | 215,299 | — | — |
| 2012-05-21 | $15.54 | $16.35 | 94,391 | — | — |
| 2012-05-18 | $15.24 | $16.03 | 130,021 | — | — |
| 2012-05-17 | $15.30 | $16.10 | 101,517 | — | — |
| 2012-05-16 | $15.34 | $16.14 | 149,179 | — | — |
| 2012-05-15 | $14.74 | $15.51 | 79,438 | — | — |
| 2012-05-14 | $14.44 | $15.20 | 103,269 | — | — |
| 2012-05-11 | $14.51 | $15.27 | 68,924 | — | — |
| 2012-05-10 | $14.60 | $15.37 | 51,985 | — | — |
| 2012-05-09 | $14.84 | $15.62 | 92,288 | — | — |
| 2012-05-08 | $15.13 | $15.93 | 71,961 | — | — |
| 2012-05-07 | $14.85 | $15.63 | 49,064 | — | — |
| 2012-05-04 | $15.05 | $15.84 | 69,625 | — | — |
| 2012-05-03 | $15.55 | $16.36 | 100,465 | — | — |
| 2012-05-02 | $16.02 | $16.86 | 106,306 | — | — |
| 2012-05-01 | $15.45 | $16.26 | 90,419 | — | — |
| 2012-04-30 | $15.48 | $16.29 | 116,820 | — | — |
| 2012-04-27 | $15.40 | $16.20 | 252,682 | — | — |
| 2012-04-26 | $16.00 | $16.84 | 59,111 | — | — |
| 2012-04-25 | $15.99 | $16.83 | 49,415 | — | — |
| 2012-04-24 | $15.74 | $16.57 | 71,377 | — | — |
| 2012-04-23 | $15.53 | $16.34 | 146,726 | — | — |
| 2012-04-20 | $15.90 | $16.73 | 140,885 | — | — |
| 2012-04-19 | $15.67 | $16.49 | 151,516 | — | — |
| 2012-04-18 | $15.90 | $16.73 | 112,848 | — | — |
| 2012-04-17 | $15.96 | $16.79 | 66,587 | — | — |
| 2012-04-16 | $15.54 | $16.35 | 87,615 | — | — |
| 2012-04-13 | $15.50 | $16.31 | 66,354 | — | — |
| 2012-04-12 | $15.87 | $16.70 | 58,994 | — | — |
| 2012-04-11 | $15.75 | $16.57 | 89,835 | — | — |
| 2012-04-10 | $15.62 | $16.44 | 141,119 | — | — |
| 2012-04-09 | $16.04 | $16.88 | 88,666 | — | — |
| 2012-04-05 | $16.32 | $17.18 | 63,550 | — | — |
| 2012-04-04 | $16.47 | $17.33 | 149,763 | — | — |
| 2012-04-03 | $16.74 | $17.61 | 137,147 | — | — |
| 2012-04-02 | $16.72 | $17.59 | 175,580 | — | — |
| 2012-03-30 | $16.63 | $17.50 | 89,601 | — | — |
| 2012-03-29 | $16.60 | $17.47 | 102,802 | — | — |
| 2012-03-28 | $16.68 | $17.56 | 135,862 | — | — |
| 2012-03-27 | $16.62 | $17.49 | 97,662 | — | — |
| 2012-03-26 | $17.37 | $18.28 | 156,422 | — | — |
| 2012-03-23 | $16.56 | $17.43 | 123,596 | — | — |
| 2012-03-22 | $15.43 | $16.24 | 73,013 | — | — |
| 2012-03-21 | $15.77 | $16.59 | 26,635 | — | — |
| 2012-03-20 | $15.84 | $16.66 | 67,172 | — | — |
| 2012-03-19 | $16.03 | $16.87 | 98,947 | — | — |
| 2012-03-16 | $15.54 | $16.35 | 99,998 | — | — |
| 2012-03-15 | $15.64 | $16.46 | 70,092 | — | — |
| 2012-03-14 | $15.81 | $16.64 | 80,139 | — | — |
| 2012-03-13 | $16.08 | $16.88 | 87,148 | — | — |
| 2012-03-12 | $15.92 | $16.72 | 43,457 | — | — |
| 2012-03-09 | $16.02 | $16.82 | 78,854 | — | — |
| 2012-03-08 | $15.95 | $16.75 | 72,662 | — | — |
| 2012-03-07 | $15.62 | $16.40 | 85,512 | — | — |
| 2012-03-06 | $15.43 | $16.20 | 110,745 | — | — |
| 2012-03-05 | $15.87 | $16.66 | 85,395 | — | — |
| 2012-03-02 | $15.97 | $16.77 | 177,800 | — | — |
| 2012-03-01 | $16.51 | $17.34 | 103,970 | — | — |
| 2012-02-29 | $16.66 | $17.49 | 136,095 | — | — |
| 2012-02-28 | $17.63 | $18.52 | 903,953 | — | — |
| 2012-02-27 | $18.24 | $19.15 | 305,017 | — | — |
| 2012-02-24 | $17.16 | $18.02 | 34,696 | — | — |
| 2012-02-23 | $17.38 | $18.25 | 50,233 | — | — |
| 2012-02-22 | $16.81 | $17.65 | 32,710 | — | — |
| 2012-02-21 | $16.89 | $17.73 | 35,513 | — | — |
| 2012-02-17 | $17.29 | $18.16 | 61,798 | — | — |
| 2012-02-16 | $17.21 | $18.08 | 41,354 | — | — |
| 2012-02-15 | $16.66 | $17.49 | 63,083 | — | — |
| 2012-02-14 | $16.97 | $17.82 | 53,270 | — | — |
| 2012-02-13 | $17.26 | $18.12 | 50,700 | — | — |
| 2012-02-10 | $16.98 | $17.83 | 45,793 | — | — |
| 2012-02-09 | $17.54 | $18.42 | 28,855 | — | — |
| 2012-02-08 | $17.78 | $18.67 | 50,349 | — | — |
| 2012-02-07 | $18.04 | $18.95 | 40,887 | — | — |
| 2012-02-06 | $18.40 | $19.33 | 68,223 | — | — |
| 2012-02-03 | $18.76 | $19.70 | 183,524 | — | — |
| 2012-02-02 | $17.87 | $18.76 | 66,587 | — | — |
| 2012-02-01 | $17.57 | $18.45 | 99,297 | — | — |
| 2012-01-31 | $17.32 | $18.18 | 48,831 | — | — |
| 2012-01-30 | $17.13 | $17.99 | 45,093 | — | — |
| 2012-01-27 | $17.11 | $17.97 | 39,719 | — | — |
| 2012-01-26 | $16.92 | $17.77 | 69,391 | — | — |
| 2012-01-25 | $16.68 | $17.51 | 63,200 | — | — |
| 2012-01-24 | $16.46 | $17.29 | 59,111 | — | — |
| 2012-01-23 | $16.44 | $17.26 | 25,817 | — | — |
| 2012-01-20 | $16.61 | $17.44 | 36,448 | — | — |
| 2012-01-19 | $16.35 | $17.17 | 51,985 | — | — |
| 2012-01-18 | $16.33 | $17.15 | 38,551 | — | — |
| 2012-01-17 | $15.92 | $16.72 | 50,700 | — | — |
| 2012-01-13 | $15.97 | $16.77 | 64,718 | — | — |
| 2012-01-12 | $16.38 | $17.20 | 52,452 | — | — |
| 2012-01-11 | $15.92 | $16.72 | 59,812 | — | — |
| 2012-01-10 | $15.68 | $16.47 | 86,096 | — | — |
| 2012-01-09 | $15.66 | $16.44 | 60,513 | — | — |
| 2012-01-06 | $15.73 | $16.51 | 74,181 | — | — |
| 2012-01-05 | $15.63 | $16.41 | 132,941 | — | — |
| 2012-01-04 | $15.20 | $15.96 | 49,415 | — | — |
| 2012-01-03 | $15.51 | $16.29 | 73,246 | — | — |