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
- 1996-06-28 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 | $19.47 | $19.58 | 354,414 | — | — |
| 2012-12-28 | $19.40 | $19.50 | 294,475 | — | — |
| 2012-12-27 | $19.47 | $19.58 | 655,974 | — | — |
| 2012-12-26 | $19.53 | $19.64 | 662,126 | — | — |
| 2012-12-24 | $19.73 | $19.84 | 222,511 | — | — |
| 2012-12-21 | $19.82 | $19.93 | 820,317 | — | — |
| 2012-12-20 | $20.21 | $20.32 | 658,491 | — | — |
| 2012-12-19 | $19.91 | $20.02 | 1,457,926 | — | — |
| 2012-12-18 | $19.43 | $19.53 | 1,321,642 | — | — |
| 2012-12-17 | $19.23 | $19.34 | 910,272 | — | — |
| 2012-12-14 | $18.88 | $18.98 | 521,460 | — | — |
| 2012-12-13 | $18.98 | $19.08 | 685,337 | — | — |
| 2012-12-12 | $19.06 | $19.17 | 551,010 | — | — |
| 2012-12-11 | $19.26 | $19.36 | 691,863 | — | — |
| 2012-12-10 | $19.19 | $19.30 | 682,261 | — | — |
| 2012-12-07 | $19.21 | $19.32 | 599,018 | — | — |
| 2012-12-06 | $19.29 | $19.39 | 1,273,169 | — | — |
| 2012-12-05 | $19.43 | $19.53 | 1,179,112 | — | — |
| 2012-12-04 | $19.78 | $19.89 | 444,276 | — | — |
| 2012-12-03 | $19.93 | $20.04 | 672,566 | — | — |
| 2012-11-30 | $19.85 | $19.95 | 350,592 | — | — |
| 2012-11-29 | $20.03 | $20.14 | 507,944 | — | — |
| 2012-11-28 | $19.90 | $20.01 | 491,910 | — | — |
| 2012-11-27 | $19.74 | $19.85 | 384,710 | — | — |
| 2012-11-26 | $19.74 | $19.85 | 631,085 | — | — |
| 2012-11-23 | $19.65 | $19.76 | 262,967 | — | — |
| 2012-11-21 | $19.15 | $19.25 | 245,722 | — | — |
| 2012-11-20 | $19.13 | $19.23 | 371,100 | — | — |
| 2012-11-19 | $18.81 | $18.91 | 391,701 | — | — |
| 2012-11-16 | $18.41 | $18.51 | 425,446 | — | — |
| 2012-11-15 | $18.42 | $18.52 | 442,971 | — | — |
| 2012-11-14 | $18.69 | $18.79 | 449,123 | — | — |
| 2012-11-13 | $18.63 | $18.74 | 444,556 | — | — |
| 2012-11-12 | $18.74 | $18.84 | 479,978 | — | — |
| 2012-11-09 | $18.89 | $18.99 | 358,795 | — | — |
| 2012-11-08 | $18.87 | $18.97 | 747,607 | — | — |
| 2012-11-07 | $19.38 | $19.49 | 954,550 | — | — |
| 2012-11-06 | $19.40 | $19.50 | 672,939 | — | — |
| 2012-11-05 | $18.91 | $19.02 | 424,234 | — | — |
| 2012-11-02 | $18.70 | $18.80 | 504,774 | — | — |
| 2012-11-01 | $19.03 | $19.13 | 306,593 | — | — |
| 2012-10-31 | $18.72 | $18.82 | 393,659 | — | — |
| 2012-10-26 | $18.91 | $19.02 | 405,125 | — | — |
| 2012-10-25 | $18.85 | $18.95 | 367,837 | — | — |
| 2012-10-24 | $18.73 | $18.83 | 500,393 | — | — |
| 2012-10-23 | $18.68 | $18.78 | 864,502 | — | — |
| 2012-10-22 | $18.76 | $18.86 | 685,151 | — | — |
| 2012-10-19 | $18.49 | $18.60 | 938,051 | — | — |
| 2012-10-18 | $19.61 | $19.72 | 936,000 | — | — |
| 2012-10-17 | $19.94 | $20.05 | 567,696 | — | — |
| 2012-10-16 | $19.70 | $19.80 | 472,521 | — | — |
| 2012-10-15 | $19.38 | $19.49 | 483,334 | — | — |
| 2012-10-12 | $19.26 | $19.36 | 724,768 | — | — |
| 2012-10-11 | $19.42 | $19.52 | 1,462,401 | — | — |
| 2012-10-10 | $20.04 | $20.15 | 424,234 | — | — |
| 2012-10-09 | $20.12 | $20.23 | 663,431 | — | — |
| 2012-10-08 | $20.50 | $20.61 | 486,970 | — | — |
| 2012-10-05 | $20.60 | $20.71 | 326,076 | — | — |
| 2012-10-04 | $20.60 | $20.71 | 431,226 | — | — |
| 2012-10-03 | $20.48 | $20.59 | 403,820 | — | — |
| 2012-10-02 | $20.45 | $20.56 | 632,576 | — | — |
| 2012-10-01 | $20.24 | $20.35 | 980,651 | — | — |
| 2012-09-28 | $19.86 | $19.97 | 434,581 | — | — |
| 2012-09-27 | $20.14 | $20.25 | 684,592 | — | — |
| 2012-09-26 | $19.89 | $20.00 | 333,347 | — | — |
| 2012-09-25 | $19.99 | $20.09 | 399,345 | — | — |
| 2012-09-24 | $20.22 | $20.33 | 408,946 | — | — |
| 2012-09-21 | $20.35 | $20.46 | 782,097 | — | — |
| 2012-09-20 | $20.15 | $20.26 | 478,021 | — | — |
| 2012-09-19 | $20.14 | $20.25 | 530,689 | — | — |
| 2012-09-18 | $20.12 | $20.23 | 683,659 | — | — |
| 2012-09-17 | $20.10 | $20.21 | 567,976 | — | — |
| 2012-09-14 | $20.21 | $20.32 | 434,488 | — | — |
| 2012-09-13 | $19.84 | $19.94 | 380,795 | — | — |
| 2012-09-12 | $19.76 | $19.87 | 510,461 | — | — |
| 2012-09-11 | $19.85 | $19.95 | 519,596 | — | — |
| 2012-09-10 | $19.77 | $19.88 | 582,611 | — | — |
| 2012-09-07 | $19.95 | $20.06 | 783,589 | — | — |
| 2012-09-06 | $19.70 | $19.80 | 560,612 | — | — |
| 2012-09-05 | $19.38 | $19.49 | 708,735 | — | — |
| 2012-09-04 | $19.47 | $19.58 | 1,306,354 | — | — |
| 2012-08-31 | $19.03 | $19.13 | 568,256 | — | — |
| 2012-08-30 | $19.22 | $19.33 | 743,319 | — | — |
| 2012-08-29 | $19.12 | $19.22 | 407,175 | — | — |
| 2012-08-28 | $19.00 | $19.10 | 364,295 | — | — |
| 2012-08-27 | $18.87 | $18.97 | 252,061 | — | — |
| 2012-08-24 | $18.91 | $19.02 | 372,498 | — | — |
| 2012-08-23 | $18.83 | $18.93 | 827,867 | — | — |
| 2012-08-22 | $18.43 | $18.53 | 519,503 | — | — |
| 2012-08-21 | $18.69 | $18.79 | 466,835 | — | — |
| 2012-08-20 | $18.68 | $18.78 | 365,041 | — | — |
| 2012-08-17 | $18.79 | $18.90 | 316,381 | — | — |
| 2012-08-16 | $18.81 | $18.91 | 261,383 | — | — |
| 2012-08-15 | $18.74 | $18.84 | 370,634 | — | — |
| 2012-08-14 | $18.47 | $18.57 | 225,960 | — | — |
| 2012-08-13 | $18.47 | $18.57 | 316,102 | — | — |
| 2012-08-10 | $18.70 | $18.80 | 536,189 | — | — |
| 2012-08-09 | $18.68 | $18.78 | 821,622 | — | — |
| 2012-08-08 | $18.62 | $18.72 | 513,910 | — | — |
| 2012-08-07 | $18.78 | $18.89 | 821,249 | — | — |
| 2012-08-06 | $18.62 | $18.72 | 781,911 | — | — |
| 2012-08-03 | $18.71 | $18.81 | 614,958 | — | — |
| 2012-08-02 | $18.34 | $18.44 | 1,269,720 | — | — |
| 2012-08-01 | $18.82 | $18.92 | 1,266,923 | — | — |
| 2012-07-31 | $18.89 | $18.99 | 1,026,048 | — | — |
| 2012-07-30 | $18.92 | $19.03 | 686,922 | — | — |
| 2012-07-27 | $19.17 | $19.27 | 905,891 | — | — |
| 2012-07-26 | $18.99 | $19.09 | 1,745,224 | — | — |
| 2012-07-25 | $18.28 | $18.38 | 3,763,762 | — | — |
| 2012-07-24 | $17.26 | $17.35 | 1,994,115 | — | — |
| 2012-07-23 | $17.51 | $17.60 | 1,569,974 | — | — |
| 2012-07-20 | $18.12 | $18.22 | 972,075 | — | — |
| 2012-07-19 | $18.76 | $18.86 | 629,873 | — | — |
| 2012-07-18 | $18.87 | $18.97 | 874,849 | — | — |
| 2012-07-17 | $18.45 | $18.55 | 759,818 | — | — |
| 2012-07-16 | $18.19 | $18.29 | 506,359 | — | — |
| 2012-07-13 | $18.19 | $18.29 | 667,999 | — | — |
| 2012-07-12 | $17.88 | $17.98 | 893,865 | — | — |
| 2012-07-11 | $17.84 | $17.94 | 879,603 | — | — |
| 2012-07-10 | $17.71 | $17.81 | 1,119,173 | — | — |
| 2012-07-09 | $18.27 | $18.37 | 1,069,208 | — | — |
| 2012-07-06 | $17.92 | $18.01 | 1,897,542 | — | — |
| 2012-07-05 | $18.29 | $18.39 | 1,196,823 | — | — |
| 2012-07-03 | $18.46 | $18.56 | 1,040,777 | — | — |
| 2012-07-02 | $18.34 | $18.44 | 819,851 | — | — |
| 2012-06-29 | $17.92 | $18.01 | 770,165 | — | — |
| 2012-06-28 | $17.60 | $17.70 | 618,966 | — | — |
| 2012-06-27 | $17.70 | $17.80 | 392,261 | — | — |
| 2012-06-26 | $17.43 | $17.53 | 655,321 | — | — |
| 2012-06-25 | $17.40 | $17.50 | 452,852 | — | — |
| 2012-06-22 | $17.72 | $17.82 | 605,077 | — | — |
| 2012-06-21 | $17.71 | $17.81 | 678,066 | — | — |
| 2012-06-20 | $17.92 | $18.01 | 935,813 | — | — |
| 2012-06-19 | $17.92 | $18.01 | 1,183,773 | — | — |
| 2012-06-18 | $17.69 | $17.79 | 1,337,675 | — | — |
| 2012-06-15 | $17.71 | $17.81 | 637,330 | — | — |
| 2012-06-14 | $17.63 | $17.72 | 894,425 | — | — |
| 2012-06-13 | $17.53 | $17.62 | 579,349 | — | — |
| 2012-06-12 | $17.65 | $17.74 | 488,834 | — | — |
| 2012-06-11 | $17.37 | $17.46 | 1,188,341 | — | — |
| 2012-06-08 | $17.71 | $17.81 | 877,739 | — | — |
| 2012-06-07 | $17.54 | $17.64 | 992,024 | — | — |
| 2012-06-06 | $17.21 | $17.30 | 684,498 | — | — |
| 2012-06-05 | $17.08 | $17.17 | 519,969 | — | — |
| 2012-06-04 | $16.98 | $17.07 | 1,288,829 | — | — |
| 2012-06-01 | $17.01 | $17.11 | 1,374,403 | — | — |
| 2012-05-31 | $17.16 | $17.26 | 2,769,408 | — | — |
| 2012-05-30 | $17.43 | $17.53 | 1,224,416 | — | — |
| 2012-05-29 | $17.95 | $18.05 | 721,599 | — | — |
| 2012-05-25 | $17.72 | $17.82 | 651,220 | — | — |
| 2012-05-24 | $17.61 | $17.71 | 2,333,055 | — | — |
| 2012-05-23 | $17.74 | $17.84 | 893,027 | — | — |
| 2012-05-22 | $17.75 | $17.85 | 1,013,837 | — | — |
| 2012-05-21 | $17.97 | $18.07 | 793,377 | — | — |
| 2012-05-18 | $17.66 | $17.75 | 1,279,321 | — | — |
| 2012-05-17 | $17.70 | $17.80 | 957,626 | — | — |
| 2012-05-16 | $17.78 | $17.87 | 1,155,808 | — | — |
| 2012-05-15 | $18.13 | $18.23 | 1,471,629 | — | — |
| 2012-05-14 | $18.18 | $18.28 | 1,142,664 | — | — |
| 2012-05-11 | $18.28 | $18.38 | 637,983 | — | — |
| 2012-05-10 | $18.29 | $18.39 | 1,025,396 | — | — |
| 2012-05-09 | $18.19 | $18.29 | 1,106,309 | — | — |
| 2012-05-08 | $18.52 | $18.62 | 953,245 | — | — |
| 2012-05-07 | $18.23 | $18.33 | 837,655 | — | — |
| 2012-05-04 | $17.96 | $18.06 | 1,524,018 | — | — |
| 2012-05-03 | $18.48 | $18.58 | 1,551,983 | — | — |
| 2012-05-02 | $18.38 | $18.48 | 1,547,229 | — | — |
| 2012-05-01 | $18.05 | $18.15 | 1,205,306 | — | — |
| 2012-04-30 | $17.95 | $18.05 | 1,514,510 | — | — |
| 2012-04-27 | $17.79 | $17.88 | 2,067,384 | — | — |
| 2012-04-26 | $17.64 | $17.73 | 2,888,820 | — | — |
| 2012-04-25 | $17.56 | $17.66 | 1,538,839 | — | — |
| 2012-04-24 | $17.22 | $17.31 | 2,000,640 | — | — |
| 2012-04-23 | $16.71 | $16.80 | 874,476 | — | — |
| 2012-04-20 | $17.08 | $17.17 | 1,035,370 | — | — |
| 2012-04-19 | $16.84 | $16.93 | 916,797 | — | — |
| 2012-04-18 | $16.75 | $16.84 | 1,123,834 | — | — |
| 2012-04-17 | $16.61 | $16.70 | 763,640 | — | — |
| 2012-04-16 | $16.14 | $16.23 | 640,966 | — | — |
| 2012-04-13 | $16.09 | $16.18 | 1,271,770 | — | — |
| 2012-04-12 | $16.23 | $16.32 | 614,212 | — | — |
| 2012-04-11 | $15.98 | $16.07 | 933,203 | — | — |
| 2012-04-10 | $15.91 | $16.00 | 1,361,446 | — | — |
| 2012-04-09 | $16.37 | $16.46 | 524,816 | — | — |
| 2012-04-05 | $16.56 | $16.65 | 1,130,639 | — | — |
| 2012-04-04 | $16.91 | $17.00 | 2,135,806 | — | — |
| 2012-04-03 | $17.17 | $17.27 | 1,563,822 | — | — |
| 2012-04-02 | $17.25 | $17.34 | 2,038,021 | — | — |
| 2012-03-30 | $16.70 | $16.79 | 1,299,083 | — | — |
| 2012-03-29 | $16.57 | $16.66 | 1,247,813 | — | — |
| 2012-03-28 | $16.65 | $16.74 | 992,210 | — | — |
| 2012-03-27 | $16.64 | $16.73 | 1,128,308 | — | — |
| 2012-03-26 | $16.82 | $16.91 | 2,447,620 | — | — |
| 2012-03-23 | $16.09 | $16.18 | 715,260 | — | — |
| 2012-03-22 | $15.94 | $16.03 | 854,341 | — | — |
| 2012-03-21 | $16.08 | $16.17 | 761,683 | — | — |
| 2012-03-20 | $16.03 | $16.11 | 407,175 | — | — |
| 2012-03-19 | $16.24 | $16.33 | 636,584 | — | — |
| 2012-03-16 | $16.10 | $16.19 | 765,784 | — | — |
| 2012-03-15 | $16.18 | $16.27 | 1,836,297 | — | — |
| 2012-03-14 | $15.64 | $15.73 | 1,694,140 | — | — |
| 2012-03-13 | $15.80 | $15.89 | 1,637,464 | — | — |
| 2012-03-12 | $16.04 | $16.13 | 617,941 | — | — |
| 2012-03-09 | $16.18 | $16.27 | 543,180 | — | — |
| 2012-03-08 | $16.18 | $16.27 | 688,880 | — | — |
| 2012-03-07 | $15.84 | $15.93 | 792,072 | — | — |
| 2012-03-06 | $15.72 | $15.80 | 930,314 | — | — |
| 2012-03-05 | $16.18 | $16.27 | 625,212 | — | — |
| 2012-03-02 | $16.25 | $16.34 | 749,191 | — | — |
| 2012-03-01 | $16.54 | $16.63 | 556,603 | — | — |
| 2012-02-29 | $16.39 | $16.48 | 655,414 | — | — |
| 2012-02-28 | $16.78 | $16.87 | 736,327 | — | — |
| 2012-02-27 | $16.91 | $17.00 | 642,271 | — | — |
| 2012-02-24 | $17.19 | $17.28 | 851,824 | — | — |
| 2012-02-23 | $17.01 | $17.11 | 1,009,549 | — | — |
| 2012-02-22 | $16.50 | $16.59 | 693,634 | — | — |
| 2012-02-21 | $16.67 | $16.76 | 835,418 | — | — |
| 2012-02-17 | $16.63 | $16.72 | 1,399,665 | — | — |
| 2012-02-16 | $16.77 | $16.86 | 1,012,439 | — | — |
| 2012-02-15 | $16.43 | $16.52 | 717,870 | — | — |
| 2012-02-14 | $16.34 | $16.43 | 2,215,787 | — | — |
| 2012-02-13 | $16.36 | $16.45 | 1,626,744 | — | — |
| 2012-02-10 | $16.25 | $16.34 | 1,546,949 | — | — |
| 2012-02-09 | $16.71 | $16.80 | 616,822 | — | — |
| 2012-02-08 | $16.83 | $16.92 | 917,636 | — | — |
| 2012-02-07 | $16.99 | $17.09 | 1,096,894 | — | — |
| 2012-02-06 | $17.01 | $17.11 | 730,828 | — | — |
| 2012-02-03 | $17.07 | $17.16 | 1,309,430 | — | — |
| 2012-02-02 | $17.11 | $17.20 | 1,665,243 | — | — |
| 2012-02-01 | $16.77 | $16.86 | 2,911,472 | — | — |
| 2012-01-31 | $17.36 | $17.45 | 917,729 | — | — |
| 2012-01-30 | $17.51 | $17.60 | 828,706 | — | — |
| 2012-01-27 | $17.58 | $17.68 | 1,381,022 | — | — |
| 2012-01-26 | $17.74 | $17.84 | 1,752,029 | — | — |
| 2012-01-25 | $17.98 | $18.08 | 2,950,343 | — | — |
| 2012-01-24 | $16.84 | $16.93 | 1,018,311 | — | — |
| 2012-01-23 | $16.74 | $16.83 | 588,577 | — | — |
| 2012-01-20 | $16.54 | $16.63 | 861,146 | — | — |
| 2012-01-19 | $16.84 | $16.93 | 1,072,191 | — | — |
| 2012-01-18 | $16.57 | $16.66 | 748,632 | — | — |
| 2012-01-17 | $16.26 | $16.35 | 1,207,450 | — | — |
| 2012-01-13 | $16.19 | $16.28 | 864,315 | — | — |
| 2012-01-12 | $16.28 | $16.37 | 632,762 | — | — |
| 2012-01-11 | $16.22 | $16.31 | 1,234,110 | — | — |
| 2012-01-10 | $16.11 | $16.20 | 1,782,324 | — | — |
| 2012-01-09 | $15.66 | $15.75 | 691,956 | — | — |
| 2012-01-06 | $15.55 | $15.64 | 627,356 | — | — |
| 2012-01-05 | $15.54 | $15.63 | 1,249,305 | — | — |
| 2012-01-04 | $15.57 | $15.65 | 2,776,958 | — | — |
| 2012-01-03 | $15.19 | $15.27 | 1,117,681 | — | — |