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
- 1991-02-01 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 | $18.67 | $18.67 | 134,200 | — | — |
| 2012-12-28 | $18.47 | $18.47 | 154,800 | — | — |
| 2012-12-27 | $18.13 | $18.13 | 76,600 | — | — |
| 2012-12-26 | $18.20 | $18.20 | 99,000 | — | — |
| 2012-12-24 | $18.15 | $18.15 | 25,000 | — | — |
| 2012-12-21 | $18.41 | $18.41 | 155,000 | — | — |
| 2012-12-20 | $18.74 | $18.74 | 144,100 | — | — |
| 2012-12-19 | $18.76 | $18.76 | 71,600 | — | — |
| 2012-12-18 | $18.93 | $18.93 | 105,500 | — | — |
| 2012-12-17 | $18.56 | $18.56 | 147,500 | — | — |
| 2012-12-14 | $18.17 | $18.17 | 57,300 | — | — |
| 2012-12-13 | $18.42 | $18.42 | 190,200 | — | — |
| 2012-12-12 | $18.10 | $18.10 | 235,700 | — | — |
| 2012-12-11 | $18.24 | $18.24 | 81,400 | — | — |
| 2012-12-10 | $18.02 | $18.02 | 87,300 | — | — |
| 2012-12-07 | $18.04 | $18.04 | 170,800 | — | — |
| 2012-12-06 | $17.95 | $17.95 | 50,200 | — | — |
| 2012-12-05 | $17.89 | $17.89 | 89,700 | — | — |
| 2012-12-04 | $18.10 | $18.10 | 131,600 | — | — |
| 2012-12-03 | $18.25 | $18.25 | 340,900 | — | — |
| 2012-11-30 | $17.53 | $17.53 | 156,700 | — | — |
| 2012-11-29 | $17.45 | $17.45 | 222,700 | — | — |
| 2012-11-28 | $16.85 | $16.85 | 41,400 | — | — |
| 2012-11-27 | $17.08 | $17.08 | 67,400 | — | — |
| 2012-11-26 | $17.42 | $17.42 | 33,900 | — | — |
| 2012-11-23 | $17.19 | $17.19 | 14,400 | — | — |
| 2012-11-21 | $16.88 | $16.88 | 56,400 | — | — |
| 2012-11-20 | $16.58 | $16.58 | 43,000 | — | — |
| 2012-11-19 | $16.68 | $16.68 | 181,000 | — | — |
| 2012-11-16 | $16.43 | $16.43 | 121,600 | — | — |
| 2012-11-15 | $16.62 | $16.62 | 120,700 | — | — |
| 2012-11-14 | $16.81 | $16.81 | 107,800 | — | — |
| 2012-11-13 | $17.10 | $17.10 | 55,400 | — | — |
| 2012-11-12 | $17.66 | $17.66 | 100,700 | — | — |
| 2012-11-09 | $17.48 | $17.48 | 78,400 | — | — |
| 2012-11-08 | $17.36 | $17.36 | 85,300 | — | — |
| 2012-11-07 | $17.61 | $17.61 | 124,600 | — | — |
| 2012-11-06 | $17.77 | $17.77 | 29,700 | — | — |
| 2012-11-05 | $17.69 | $17.69 | 136,700 | — | — |
| 2012-11-02 | $17.50 | $17.50 | 107,900 | — | — |
| 2012-11-01 | $17.66 | $17.66 | 114,900 | — | — |
| 2012-10-31 | $17.53 | $17.53 | 143,300 | — | — |
| 2012-10-26 | $17.85 | $17.85 | 99,500 | — | — |
| 2012-10-25 | $17.18 | $17.18 | 199,300 | — | — |
| 2012-10-24 | $16.66 | $16.66 | 168,900 | — | — |
| 2012-10-23 | $17.00 | $17.00 | 92,300 | — | — |
| 2012-10-22 | $16.98 | $16.98 | 93,700 | — | — |
| 2012-10-19 | $17.20 | $17.20 | 93,300 | — | — |
| 2012-10-18 | $17.50 | $17.50 | 83,200 | — | — |
| 2012-10-17 | $17.59 | $17.59 | 62,100 | — | — |
| 2012-10-16 | $17.47 | $17.47 | 72,500 | — | — |
| 2012-10-15 | $17.28 | $17.28 | 45,800 | — | — |
| 2012-10-12 | $17.10 | $17.10 | 36,700 | — | — |
| 2012-10-11 | $17.37 | $17.37 | 58,300 | — | — |
| 2012-10-10 | $17.34 | $17.34 | 54,100 | — | — |
| 2012-10-09 | $17.43 | $17.43 | 149,400 | — | — |
| 2012-10-08 | $17.91 | $17.91 | 126,400 | — | — |
| 2012-10-05 | $17.97 | $17.97 | 99,800 | — | — |
| 2012-10-04 | $18.04 | $18.04 | 357,800 | — | — |
| 2012-10-03 | $18.17 | $18.17 | 96,200 | — | — |
| 2012-10-02 | $18.62 | $18.62 | 100,200 | — | — |
| 2012-10-01 | $18.96 | $18.96 | 68,100 | — | — |
| 2012-09-28 | $18.93 | $18.93 | 118,600 | — | — |
| 2012-09-27 | $18.87 | $18.87 | 116,800 | — | — |
| 2012-09-26 | $18.68 | $18.68 | 147,700 | — | — |
| 2012-09-25 | $18.43 | $18.43 | 207,800 | — | — |
| 2012-09-24 | $18.22 | $18.22 | 200,100 | — | — |
| 2012-09-21 | $18.27 | $18.27 | 196,700 | — | — |
| 2012-09-20 | $17.97 | $17.97 | 150,300 | — | — |
| 2012-09-19 | $17.94 | $17.94 | 77,500 | — | — |
| 2012-09-18 | $18.00 | $18.00 | 145,200 | — | — |
| 2012-09-17 | $18.01 | $18.01 | 61,500 | — | — |
| 2012-09-14 | $17.93 | $17.93 | 88,600 | — | — |
| 2012-09-13 | $17.63 | $17.63 | 95,400 | — | — |
| 2012-09-12 | $17.59 | $17.59 | 55,900 | — | — |
| 2012-09-11 | $17.50 | $17.50 | 53,400 | — | — |
| 2012-09-10 | $17.64 | $17.64 | 99,000 | — | — |
| 2012-09-07 | $17.52 | $17.52 | 82,000 | — | — |
| 2012-09-06 | $17.43 | $17.43 | 89,400 | — | — |
| 2012-09-05 | $16.72 | $16.72 | 74,200 | — | — |
| 2012-09-04 | $16.95 | $16.95 | 89,600 | — | — |
| 2012-08-31 | $16.24 | $16.24 | 83,600 | — | — |
| 2012-08-30 | $16.06 | $16.06 | 42,300 | — | — |
| 2012-08-29 | $16.37 | $16.37 | 106,600 | — | — |
| 2012-08-28 | $16.77 | $16.77 | 64,500 | — | — |
| 2012-08-27 | $16.74 | $16.74 | 93,800 | — | — |
| 2012-08-24 | $16.84 | $16.84 | 104,900 | — | — |
| 2012-08-23 | $16.79 | $16.79 | 43,300 | — | — |
| 2012-08-22 | $16.61 | $16.61 | 31,800 | — | — |
| 2012-08-21 | $16.48 | $16.48 | 113,000 | — | — |
| 2012-08-20 | $16.56 | $16.56 | 34,000 | — | — |
| 2012-08-17 | $16.76 | $16.76 | 47,200 | — | — |
| 2012-08-16 | $16.55 | $16.55 | 60,100 | — | — |
| 2012-08-15 | $16.37 | $16.37 | 27,200 | — | — |
| 2012-08-14 | $16.24 | $16.24 | 43,500 | — | — |
| 2012-08-13 | $16.75 | $16.75 | 73,400 | — | — |
| 2012-08-10 | $16.21 | $16.21 | 63,500 | — | — |
| 2012-08-09 | $16.04 | $16.04 | 34,800 | — | — |
| 2012-08-08 | $16.11 | $16.11 | 37,300 | — | — |
| 2012-08-07 | $16.09 | $16.09 | 98,500 | — | — |
| 2012-08-06 | $15.85 | $15.85 | 68,800 | — | — |
| 2012-08-03 | $16.02 | $16.02 | 79,900 | — | — |
| 2012-08-02 | $15.05 | $15.05 | 108,000 | — | — |
| 2012-08-01 | $15.00 | $15.00 | 149,100 | — | — |
| 2012-07-31 | $15.67 | $15.67 | 109,300 | — | — |
| 2012-07-30 | $16.45 | $16.45 | 94,300 | — | — |
| 2012-07-27 | $16.70 | $16.70 | 127,600 | — | — |
| 2012-07-26 | $15.91 | $15.91 | 118,400 | — | — |
| 2012-07-25 | $15.73 | $15.73 | 45,200 | — | — |
| 2012-07-24 | $15.72 | $15.72 | 51,500 | — | — |
| 2012-07-23 | $16.18 | $16.18 | 62,700 | — | — |
| 2012-07-20 | $17.04 | $17.04 | 84,800 | — | — |
| 2012-07-19 | $17.36 | $17.36 | 104,600 | — | — |
| 2012-07-18 | $17.24 | $17.24 | 55,700 | — | — |
| 2012-07-17 | $17.11 | $17.11 | 151,100 | — | — |
| 2012-07-16 | $16.79 | $16.79 | 67,000 | — | — |
| 2012-07-13 | $16.67 | $16.67 | 70,400 | — | — |
| 2012-07-12 | $16.46 | $16.46 | 108,200 | — | — |
| 2012-07-11 | $16.20 | $16.20 | 76,800 | — | — |
| 2012-07-10 | $16.09 | $16.09 | 86,400 | — | — |
| 2012-07-09 | $16.41 | $16.41 | 50,600 | — | — |
| 2012-07-06 | $16.47 | $16.47 | 56,600 | — | — |
| 2012-07-05 | $16.74 | $16.74 | 83,300 | — | — |
| 2012-07-03 | $16.73 | $16.73 | 79,700 | — | — |
| 2012-07-02 | $16.41 | $16.41 | 101,100 | — | — |
| 2012-06-29 | $15.68 | $15.68 | 160,300 | — | — |
| 2012-06-28 | $15.01 | $15.01 | 64,300 | — | — |
| 2012-06-27 | $15.23 | $15.23 | 46,600 | — | — |
| 2012-06-26 | $15.20 | $15.20 | 198,700 | — | — |
| 2012-06-25 | $15.23 | $15.23 | 45,700 | — | — |
| 2012-06-22 | $15.58 | $15.58 | 170,400 | — | — |
| 2012-06-21 | $15.05 | $15.05 | 140,400 | — | — |
| 2012-06-20 | $15.20 | $15.20 | 104,800 | — | — |
| 2012-06-19 | $15.43 | $15.43 | 177,600 | — | — |
| 2012-06-18 | $15.85 | $15.85 | 70,800 | — | — |
| 2012-06-15 | $16.24 | $16.24 | 210,500 | — | — |
| 2012-06-14 | $16.21 | $16.21 | 77,900 | — | — |
| 2012-06-13 | $15.80 | $15.80 | 106,100 | — | — |
| 2012-06-12 | $15.63 | $15.63 | 82,500 | — | — |
| 2012-06-11 | $15.78 | $15.78 | 117,000 | — | — |
| 2012-06-08 | $15.60 | $15.60 | 69,200 | — | — |
| 2012-06-07 | $15.38 | $15.38 | 114,500 | — | — |
| 2012-06-06 | $15.70 | $15.70 | 93,300 | — | — |
| 2012-06-05 | $15.61 | $15.61 | 94,700 | — | — |
| 2012-06-04 | $15.36 | $15.36 | 146,000 | — | — |
| 2012-06-01 | $15.08 | $15.08 | 81,500 | — | — |
| 2012-05-31 | $15.72 | $15.72 | 183,600 | — | — |
| 2012-05-30 | $15.54 | $15.54 | 156,300 | — | — |
| 2012-05-29 | $15.42 | $15.42 | 139,000 | — | — |
| 2012-05-25 | $15.23 | $15.23 | 82,000 | — | — |
| 2012-05-24 | $15.43 | $15.43 | 99,200 | — | — |
| 2012-05-23 | $15.21 | $15.21 | 111,000 | — | — |
| 2012-05-22 | $15.34 | $15.34 | 113,000 | — | — |
| 2012-05-21 | $15.80 | $15.80 | 104,800 | — | — |
| 2012-05-18 | $15.78 | $15.78 | 195,200 | — | — |
| 2012-05-17 | $15.94 | $15.94 | 220,200 | — | — |
| 2012-05-16 | $15.68 | $15.68 | 60,000 | — | — |
| 2012-05-15 | $15.73 | $15.73 | 67,000 | — | — |
| 2012-05-14 | $15.92 | $15.92 | 92,800 | — | — |
| 2012-05-11 | $16.10 | $16.10 | 119,100 | — | — |
| 2012-05-10 | $16.32 | $16.32 | 66,000 | — | — |
| 2012-05-09 | $16.46 | $16.46 | 129,000 | — | — |
| 2012-05-08 | $16.74 | $16.74 | 102,900 | — | — |
| 2012-05-07 | $16.78 | $16.78 | 194,000 | — | — |
| 2012-05-04 | $16.44 | $16.44 | 374,900 | — | — |
| 2012-05-03 | $15.61 | $15.61 | 199,000 | — | — |
| 2012-05-02 | $15.92 | $15.92 | 213,300 | — | — |
| 2012-05-01 | $16.07 | $16.07 | 329,500 | — | — |
| 2012-04-30 | $16.52 | $16.52 | 298,000 | — | — |
| 2012-04-27 | $16.79 | $16.79 | 204,800 | — | — |
| 2012-04-26 | $16.98 | $16.98 | 433,800 | — | — |
| 2012-04-25 | $17.65 | $17.65 | 309,400 | — | — |
| 2012-04-24 | $17.66 | $17.66 | 201,200 | — | — |
| 2012-04-23 | $17.59 | $17.59 | 203,600 | — | — |
| 2012-04-20 | $17.77 | $17.77 | 311,300 | — | — |
| 2012-04-19 | $18.05 | $18.05 | 214,500 | — | — |
| 2012-04-18 | $18.56 | $18.56 | 216,900 | — | — |
| 2012-04-17 | $18.59 | $18.59 | 107,800 | — | — |
| 2012-04-16 | $18.19 | $18.19 | 159,900 | — | — |
| 2012-04-13 | $18.24 | $18.24 | 149,800 | — | — |
| 2012-04-12 | $18.26 | $18.26 | 121,300 | — | — |
| 2012-04-11 | $18.01 | $18.01 | 165,400 | — | — |
| 2012-04-10 | $17.60 | $17.60 | 166,200 | — | — |
| 2012-04-09 | $18.01 | $18.01 | 149,400 | — | — |
| 2012-04-05 | $18.23 | $18.23 | 307,100 | — | — |
| 2012-04-04 | $18.38 | $18.38 | 393,100 | — | — |
| 2012-04-03 | $18.88 | $18.88 | 380,500 | — | — |
| 2012-04-02 | $18.90 | $18.90 | 212,700 | — | — |
| 2012-03-30 | $18.37 | $18.37 | 127,200 | — | — |
| 2012-03-29 | $18.38 | $18.38 | 136,300 | — | — |
| 2012-03-28 | $18.31 | $18.31 | 200,100 | — | — |
| 2012-03-27 | $18.24 | $18.24 | 158,200 | — | — |
| 2012-03-26 | $17.84 | $17.84 | 152,900 | — | — |
| 2012-03-23 | $17.77 | $17.77 | 117,600 | — | — |
| 2012-03-22 | $17.62 | $17.62 | 229,100 | — | — |
| 2012-03-21 | $16.69 | $16.69 | 114,700 | — | — |
| 2012-03-20 | $16.51 | $16.51 | 83,500 | — | — |
| 2012-03-19 | $16.62 | $16.62 | 136,900 | — | — |
| 2012-03-16 | $16.36 | $16.36 | 120,300 | — | — |
| 2012-03-15 | $16.23 | $16.23 | 65,600 | — | — |
| 2012-03-14 | $16.10 | $16.10 | 72,800 | — | — |
| 2012-03-13 | $16.16 | $16.16 | 111,800 | — | — |
| 2012-03-12 | $16.11 | $16.11 | 78,800 | — | — |
| 2012-03-09 | $16.14 | $16.14 | 137,000 | — | — |
| 2012-03-08 | $15.91 | $15.91 | 103,300 | — | — |
| 2012-03-07 | $15.57 | $15.57 | 154,200 | — | — |
| 2012-03-06 | $15.26 | $15.26 | 165,100 | — | — |
| 2012-03-05 | $15.24 | $15.24 | 138,300 | — | — |
| 2012-03-02 | $15.19 | $15.19 | 303,700 | — | — |
| 2012-03-01 | $15.49 | $15.49 | 407,000 | — | — |
| 2012-02-29 | $14.18 | $14.18 | 129,400 | — | — |
| 2012-02-28 | $14.45 | $14.45 | 134,400 | — | — |
| 2012-02-27 | $14.55 | $14.55 | 69,600 | — | — |
| 2012-02-24 | $14.55 | $14.55 | 88,700 | — | — |
| 2012-02-23 | $14.30 | $14.30 | 175,500 | — | — |
| 2012-02-22 | $14.32 | $14.32 | 133,900 | — | — |
| 2012-02-21 | $14.72 | $14.72 | 90,800 | — | — |
| 2012-02-17 | $14.90 | $14.90 | 87,600 | — | — |
| 2012-02-16 | $14.76 | $14.76 | 116,200 | — | — |
| 2012-02-15 | $14.48 | $14.48 | 137,700 | — | — |
| 2012-02-14 | $14.99 | $14.99 | 123,400 | — | — |
| 2012-02-13 | $15.04 | $15.04 | 152,900 | — | — |
| 2012-02-10 | $14.72 | $14.72 | 143,300 | — | — |
| 2012-02-09 | $14.59 | $14.59 | 180,300 | — | — |
| 2012-02-08 | $15.03 | $15.03 | 692,300 | — | — |
| 2012-02-07 | $14.25 | $14.25 | 196,000 | — | — |
| 2012-02-06 | $14.44 | $14.44 | 287,500 | — | — |
| 2012-02-03 | $14.64 | $14.64 | 204,300 | — | — |
| 2012-02-02 | $14.51 | $14.51 | 210,400 | — | — |
| 2012-02-01 | $14.50 | $14.50 | 306,300 | — | — |
| 2012-01-31 | $14.30 | $14.30 | 263,200 | — | — |
| 2012-01-30 | $14.56 | $14.56 | 706,100 | — | — |
| 2012-01-27 | $14.91 | $14.91 | 70,900 | — | — |
| 2012-01-26 | $14.82 | $14.82 | 145,100 | — | — |
| 2012-01-25 | $14.79 | $14.79 | 147,900 | — | — |
| 2012-01-24 | $14.98 | $14.98 | 124,000 | — | — |
| 2012-01-23 | $14.98 | $14.98 | 60,000 | — | — |
| 2012-01-20 | $14.88 | $14.88 | 186,100 | — | — |
| 2012-01-19 | $14.96 | $14.96 | 183,900 | — | — |
| 2012-01-18 | $15.14 | $15.14 | 180,000 | — | — |
| 2012-01-17 | $15.32 | $15.32 | 212,300 | — | — |
| 2012-01-13 | $15.88 | $15.88 | 150,500 | — | — |
| 2012-01-12 | $16.15 | $16.15 | 235,600 | — | — |
| 2012-01-11 | $15.73 | $15.73 | 279,400 | — | — |
| 2012-01-10 | $15.46 | $15.46 | 153,000 | — | — |
| 2012-01-09 | $15.25 | $15.25 | 137,900 | — | — |
| 2012-01-06 | $15.39 | $15.39 | 132,400 | — | — |
| 2012-01-05 | $15.47 | $15.47 | 117,900 | — | — |
| 2012-01-04 | $15.37 | $15.37 | 100,300 | — | — |
| 2012-01-03 | $15.61 | $15.61 | 165,200 | — | — |