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
- 1999-09-30 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 | $16.50 | $16.50 | 275,800 | — | — |
| 2012-12-28 | $16.41 | $16.41 | 479,200 | — | — |
| 2012-12-27 | $16.55 | $16.55 | 133,800 | — | — |
| 2012-12-26 | $16.62 | $16.62 | 120,000 | — | — |
| 2012-12-24 | $16.29 | $16.29 | 18,800 | — | — |
| 2012-12-21 | $16.45 | $16.45 | 108,400 | — | — |
| 2012-12-20 | $16.57 | $16.57 | 175,600 | — | — |
| 2012-12-19 | $16.50 | $16.50 | 130,600 | — | — |
| 2012-12-18 | $16.50 | $16.50 | 181,400 | — | — |
| 2012-12-17 | $16.34 | $16.34 | 120,000 | — | — |
| 2012-12-14 | $16.25 | $16.25 | 207,800 | — | — |
| 2012-12-13 | $16.29 | $16.29 | 101,800 | — | — |
| 2012-12-12 | $16.41 | $16.41 | 131,400 | — | — |
| 2012-12-11 | $16.30 | $16.30 | 198,800 | — | — |
| 2012-12-10 | $16.32 | $16.32 | 125,800 | — | — |
| 2012-12-07 | $16.69 | $16.69 | 286,400 | — | — |
| 2012-12-06 | $16.50 | $16.50 | 234,200 | — | — |
| 2012-12-05 | $16.18 | $16.18 | 356,200 | — | — |
| 2012-12-04 | $15.97 | $15.97 | 160,800 | — | — |
| 2012-12-03 | $15.96 | $15.96 | 131,400 | — | — |
| 2012-11-30 | $15.98 | $15.98 | 186,200 | — | — |
| 2012-11-29 | $16.17 | $16.17 | 122,600 | — | — |
| 2012-11-28 | $16.07 | $16.07 | 108,800 | — | — |
| 2012-11-27 | $16.18 | $16.18 | 108,000 | — | — |
| 2012-11-26 | $16.37 | $16.37 | 84,400 | — | — |
| 2012-11-23 | $16.52 | $16.52 | 103,000 | — | — |
| 2012-11-21 | $16.47 | $16.47 | 358,400 | — | — |
| 2012-11-20 | $15.98 | $15.98 | 192,600 | — | — |
| 2012-11-19 | $15.92 | $15.92 | 166,800 | — | — |
| 2012-11-16 | $15.80 | $15.80 | 458,800 | — | — |
| 2012-11-15 | $16.27 | $16.27 | 182,400 | — | — |
| 2012-11-14 | $16.25 | $16.25 | 519,600 | — | — |
| 2012-11-13 | $15.87 | $15.87 | 244,400 | — | — |
| 2012-11-12 | $16.07 | $16.07 | 179,400 | — | — |
| 2012-11-09 | $16.13 | $16.13 | 181,600 | — | — |
| 2012-11-08 | $16.21 | $16.21 | 228,800 | — | — |
| 2012-11-07 | $16.19 | $16.19 | 254,400 | — | — |
| 2012-11-06 | $16.24 | $16.24 | 338,200 | — | — |
| 2012-11-05 | $16.37 | $16.37 | 210,400 | — | — |
| 2012-11-02 | $16.31 | $16.31 | 147,400 | — | — |
| 2012-11-01 | $16.45 | $16.45 | 202,200 | — | — |
| 2012-10-31 | $16.40 | $16.40 | 260,600 | — | — |
| 2012-10-26 | $16.15 | $16.15 | 530,200 | — | — |
| 2012-10-25 | $15.56 | $15.56 | 1,064,800 | — | — |
| 2012-10-24 | $16.05 | $16.05 | 206,400 | — | — |
| 2012-10-23 | $16.41 | $16.41 | 260,200 | — | — |
| 2012-10-22 | $16.43 | $16.43 | 196,600 | — | — |
| 2012-10-19 | $16.24 | $16.24 | 193,400 | — | — |
| 2012-10-18 | $16.42 | $16.42 | 385,800 | — | — |
| 2012-10-17 | $16.64 | $16.64 | 346,200 | — | — |
| 2012-10-16 | $17.00 | $17.00 | 198,600 | — | — |
| 2012-10-15 | $16.90 | $16.90 | 206,600 | — | — |
| 2012-10-12 | $16.96 | $16.96 | 200,000 | — | — |
| 2012-10-11 | $17.40 | $17.40 | 115,000 | — | — |
| 2012-10-10 | $17.32 | $17.32 | 215,000 | — | — |
| 2012-10-09 | $17.64 | $17.64 | 167,400 | — | — |
| 2012-10-08 | $17.96 | $17.96 | 169,000 | — | — |
| 2012-10-05 | $17.92 | $17.92 | 285,000 | — | — |
| 2012-10-04 | $17.52 | $17.52 | 267,400 | — | — |
| 2012-10-03 | $17.67 | $17.67 | 261,400 | — | — |
| 2012-10-02 | $17.56 | $17.56 | 372,200 | — | — |
| 2012-10-01 | $17.75 | $17.75 | 402,600 | — | — |
| 2012-09-28 | $18.01 | $18.01 | 269,600 | — | — |
| 2012-09-27 | $17.95 | $17.95 | 238,600 | — | — |
| 2012-09-26 | $17.25 | $17.25 | 219,800 | — | — |
| 2012-09-25 | $17.69 | $17.69 | 245,400 | — | — |
| 2012-09-24 | $17.82 | $17.82 | 733,000 | — | — |
| 2012-09-21 | $17.50 | $17.50 | 568,800 | — | — |
| 2012-09-20 | $16.76 | $16.76 | 238,200 | — | — |
| 2012-09-19 | $16.91 | $16.91 | 416,200 | — | — |
| 2012-09-18 | $16.75 | $16.75 | 436,800 | — | — |
| 2012-09-17 | $16.97 | $16.97 | 183,800 | — | — |
| 2012-09-14 | $17.20 | $17.20 | 291,400 | — | — |
| 2012-09-13 | $16.94 | $16.94 | 314,000 | — | — |
| 2012-09-12 | $16.61 | $16.61 | 103,400 | — | — |
| 2012-09-11 | $16.49 | $16.49 | 84,200 | — | — |
| 2012-09-10 | $16.38 | $16.38 | 236,000 | — | — |
| 2012-09-07 | $16.74 | $16.74 | 254,800 | — | — |
| 2012-09-06 | $16.74 | $16.74 | 494,600 | — | — |
| 2012-09-05 | $16.39 | $16.39 | 258,000 | — | — |
| 2012-09-04 | $16.66 | $16.66 | 216,000 | — | — |
| 2012-08-31 | $16.33 | $16.33 | 137,600 | — | — |
| 2012-08-30 | $16.32 | $16.32 | 133,400 | — | — |
| 2012-08-29 | $16.32 | $16.32 | 254,800 | — | — |
| 2012-08-28 | $16.45 | $16.45 | 157,600 | — | — |
| 2012-08-27 | $16.50 | $16.50 | 323,800 | — | — |
| 2012-08-24 | $16.72 | $16.72 | 123,600 | — | — |
| 2012-08-23 | $16.65 | $16.65 | 307,400 | — | — |
| 2012-08-22 | $16.56 | $16.56 | 300,000 | — | — |
| 2012-08-21 | $16.39 | $16.39 | 135,800 | — | — |
| 2012-08-20 | $16.47 | $16.47 | 326,400 | — | — |
| 2012-08-17 | $16.68 | $16.68 | 440,200 | — | — |
| 2012-08-16 | $16.41 | $16.41 | 262,600 | — | — |
| 2012-08-15 | $16.03 | $16.03 | 230,800 | — | — |
| 2012-08-14 | $15.94 | $15.94 | 276,800 | — | — |
| 2012-08-13 | $15.49 | $15.49 | 293,200 | — | — |
| 2012-08-10 | $15.82 | $15.82 | 98,000 | — | — |
| 2012-08-09 | $15.75 | $15.75 | 442,600 | — | — |
| 2012-08-08 | $16.26 | $16.26 | 201,800 | — | — |
| 2012-08-07 | $16.51 | $16.51 | 591,200 | — | — |
| 2012-08-06 | $15.83 | $15.83 | 357,600 | — | — |
| 2012-08-03 | $15.53 | $15.53 | 260,200 | — | — |
| 2012-08-02 | $15.06 | $15.06 | 356,200 | — | — |
| 2012-08-01 | $15.09 | $15.09 | 310,000 | — | — |
| 2012-07-31 | $15.12 | $15.12 | 489,600 | — | — |
| 2012-07-30 | $15.41 | $15.41 | 645,200 | — | — |
| 2012-07-27 | $15.15 | $15.15 | 676,800 | — | — |
| 2012-07-26 | $14.52 | $14.52 | 6,398,200 | — | — |
| 2012-07-25 | $16.42 | $16.42 | 2,587,000 | — | — |
| 2012-07-24 | $18.46 | $18.46 | 283,400 | — | — |
| 2012-07-23 | $18.74 | $18.74 | 233,000 | — | — |
| 2012-07-20 | $19.03 | $19.03 | 392,000 | — | — |
| 2012-07-19 | $19.01 | $19.01 | 317,000 | — | — |
| 2012-07-18 | $18.83 | $18.83 | 370,200 | — | — |
| 2012-07-17 | $18.25 | $18.25 | 307,800 | — | — |
| 2012-07-16 | $18.10 | $18.10 | 136,000 | — | — |
| 2012-07-13 | $18.25 | $18.25 | 206,600 | — | — |
| 2012-07-12 | $17.72 | $17.72 | 142,200 | — | — |
| 2012-07-11 | $18.00 | $18.00 | 123,400 | — | — |
| 2012-07-10 | $18.20 | $18.20 | 139,400 | — | — |
| 2012-07-09 | $18.25 | $18.25 | 219,000 | — | — |
| 2012-07-06 | $18.50 | $18.50 | 215,600 | — | — |
| 2012-07-05 | $19.08 | $19.08 | 182,200 | — | — |
| 2012-07-03 | $19.30 | $19.30 | 304,000 | — | — |
| 2012-07-02 | $19.38 | $19.38 | 351,800 | — | — |
| 2012-06-29 | $19.15 | $19.15 | 296,200 | — | — |
| 2012-06-28 | $18.49 | $18.49 | 242,600 | — | — |
| 2012-06-27 | $19.07 | $19.07 | 198,200 | — | — |
| 2012-06-26 | $18.98 | $18.98 | 193,000 | — | — |
| 2012-06-25 | $19.04 | $19.04 | 223,200 | — | — |
| 2012-06-22 | $19.15 | $19.15 | 133,600 | — | — |
| 2012-06-21 | $19.11 | $19.11 | 269,600 | — | — |
| 2012-06-20 | $19.82 | $19.82 | 483,200 | — | — |
| 2012-06-19 | $19.11 | $19.11 | 264,600 | — | — |
| 2012-06-18 | $18.74 | $18.74 | 283,000 | — | — |
| 2012-06-15 | $18.57 | $18.57 | 288,600 | — | — |
| 2012-06-14 | $18.50 | $18.50 | 529,800 | — | — |
| 2012-06-13 | $18.71 | $18.71 | 713,000 | — | — |
| 2012-06-12 | $18.64 | $18.64 | 610,400 | — | — |
| 2012-06-11 | $18.86 | $18.86 | 742,800 | — | — |
| 2012-06-08 | $18.58 | $18.58 | 204,000 | — | — |
| 2012-06-07 | $18.71 | $18.71 | 210,800 | — | — |
| 2012-06-06 | $18.58 | $18.58 | 259,800 | — | — |
| 2012-06-05 | $18.25 | $18.25 | 210,200 | — | — |
| 2012-06-04 | $18.15 | $18.15 | 201,600 | — | — |
| 2012-06-01 | $18.55 | $18.55 | 337,000 | — | — |
| 2012-05-31 | $19.17 | $19.17 | 342,800 | — | — |
| 2012-05-30 | $19.12 | $19.12 | 183,600 | — | — |
| 2012-05-29 | $19.52 | $19.52 | 292,400 | — | — |
| 2012-05-25 | $19.17 | $19.17 | 310,800 | — | — |
| 2012-05-24 | $18.95 | $18.95 | 245,600 | — | — |
| 2012-05-23 | $19.52 | $19.52 | 230,000 | — | — |
| 2012-05-22 | $19.16 | $19.16 | 222,000 | — | — |
| 2012-05-21 | $19.25 | $19.25 | 342,000 | — | — |
| 2012-05-18 | $19.08 | $19.08 | 463,200 | — | — |
| 2012-05-17 | $19.36 | $19.36 | 426,400 | — | — |
| 2012-05-16 | $19.87 | $19.87 | 1,874,400 | — | — |
| 2012-05-15 | $18.60 | $18.60 | 1,112,200 | — | — |
| 2012-05-14 | $17.59 | $17.59 | 568,200 | — | — |
| 2012-05-11 | $17.90 | $17.90 | 437,000 | — | — |
| 2012-05-10 | $18.32 | $18.32 | 188,000 | — | — |
| 2012-05-09 | $18.75 | $18.75 | 278,000 | — | — |
| 2012-05-08 | $19.00 | $19.00 | 245,000 | — | — |
| 2012-05-07 | $18.83 | $18.83 | 218,000 | — | — |
| 2012-05-04 | $18.96 | $18.96 | 166,200 | — | — |
| 2012-05-03 | $19.21 | $19.21 | 435,000 | — | — |
| 2012-05-02 | $19.62 | $19.62 | 328,400 | — | — |
| 2012-05-01 | $19.21 | $19.21 | 478,000 | — | — |
| 2012-04-30 | $19.24 | $19.24 | 210,000 | — | — |
| 2012-04-27 | $19.30 | $19.30 | 154,000 | — | — |
| 2012-04-26 | $19.25 | $19.25 | 264,600 | — | — |
| 2012-04-25 | $19.17 | $19.17 | 551,000 | — | — |
| 2012-04-24 | $18.65 | $18.65 | 458,000 | — | — |
| 2012-04-23 | $18.66 | $18.66 | 237,000 | — | — |
| 2012-04-20 | $18.67 | $18.67 | 370,200 | — | — |
| 2012-04-19 | $18.86 | $18.86 | 414,800 | — | — |
| 2012-04-18 | $18.63 | $18.63 | 228,400 | — | — |
| 2012-04-17 | $18.46 | $18.46 | 142,800 | — | — |
| 2012-04-16 | $18.08 | $18.08 | 245,200 | — | — |
| 2012-04-13 | $18.28 | $18.28 | 189,800 | — | — |
| 2012-04-12 | $18.42 | $18.42 | 154,600 | — | — |
| 2012-04-11 | $18.29 | $18.29 | 250,000 | — | — |
| 2012-04-10 | $17.98 | $17.98 | 192,400 | — | — |
| 2012-04-09 | $18.29 | $18.29 | 304,400 | — | — |
| 2012-04-05 | $18.28 | $18.28 | 271,000 | — | — |
| 2012-04-04 | $18.06 | $18.06 | 341,000 | — | — |
| 2012-04-03 | $18.50 | $18.50 | 281,600 | — | — |
| 2012-04-02 | $18.79 | $18.79 | 420,800 | — | — |
| 2012-03-30 | $18.72 | $18.72 | 241,800 | — | — |
| 2012-03-29 | $18.68 | $18.68 | 718,200 | — | — |
| 2012-03-28 | $17.71 | $17.71 | 330,000 | — | — |
| 2012-03-27 | $18.16 | $18.16 | 343,400 | — | — |
| 2012-03-26 | $17.83 | $17.83 | 242,800 | — | — |
| 2012-03-23 | $17.35 | $17.35 | 151,200 | — | — |
| 2012-03-22 | $17.31 | $17.31 | 79,000 | — | — |
| 2012-03-21 | $17.59 | $17.59 | 60,000 | — | — |
| 2012-03-20 | $17.47 | $17.47 | 100,200 | — | — |
| 2012-03-19 | $17.90 | $17.90 | 589,600 | — | — |
| 2012-03-16 | $17.29 | $17.29 | 237,800 | — | — |
| 2012-03-15 | $17.89 | $17.89 | 533,600 | — | — |
| 2012-03-14 | $17.90 | $17.90 | 336,000 | — | — |
| 2012-03-13 | $17.67 | $17.67 | 247,800 | — | — |
| 2012-03-12 | $17.16 | $17.16 | 207,600 | — | — |
| 2012-03-09 | $17.47 | $17.47 | 115,000 | — | — |
| 2012-03-08 | $17.33 | $17.33 | 525,400 | — | — |
| 2012-03-07 | $16.85 | $16.85 | 278,200 | — | — |
| 2012-03-06 | $16.43 | $16.43 | 209,400 | — | — |
| 2012-03-05 | $16.65 | $16.65 | 200,200 | — | — |
| 2012-03-02 | $16.62 | $16.62 | 379,200 | — | — |
| 2012-03-01 | $16.84 | $16.84 | 212,400 | — | — |
| 2012-02-29 | $16.65 | $16.65 | 225,200 | — | — |
| 2012-02-28 | $16.98 | $16.98 | 302,000 | — | — |
| 2012-02-27 | $17.01 | $17.01 | 334,200 | — | — |
| 2012-02-24 | $16.98 | $16.98 | 143,600 | — | — |
| 2012-02-23 | $16.92 | $16.92 | 341,400 | — | — |
| 2012-02-22 | $16.45 | $16.45 | 123,600 | — | — |
| 2012-02-21 | $16.53 | $16.53 | 311,200 | — | — |
| 2012-02-17 | $16.33 | $16.33 | 87,400 | — | — |
| 2012-02-16 | $16.32 | $16.32 | 430,000 | — | — |
| 2012-02-15 | $15.94 | $15.94 | 274,800 | — | — |
| 2012-02-14 | $16.15 | $16.15 | 230,400 | — | — |
| 2012-02-13 | $16.25 | $16.25 | 330,800 | — | — |
| 2012-02-10 | $16.14 | $16.14 | 94,800 | — | — |
| 2012-02-09 | $16.24 | $16.24 | 329,800 | — | — |
| 2012-02-08 | $16.27 | $16.27 | 545,800 | — | — |
| 2012-02-07 | $16.20 | $16.20 | 220,200 | — | — |
| 2012-02-06 | $16.35 | $16.35 | 243,200 | — | — |
| 2012-02-03 | $16.71 | $16.71 | 489,000 | — | — |
| 2012-02-02 | $16.85 | $16.85 | 823,000 | — | — |
| 2012-02-01 | $16.32 | $16.32 | 607,200 | — | — |
| 2012-01-31 | $15.74 | $15.74 | 191,200 | — | — |
| 2012-01-30 | $15.61 | $15.61 | 262,800 | — | — |
| 2012-01-27 | $15.78 | $15.78 | 158,600 | — | — |
| 2012-01-26 | $15.97 | $15.97 | 85,000 | — | — |
| 2012-01-25 | $15.70 | $15.70 | 141,600 | — | — |
| 2012-01-24 | $15.81 | $15.81 | 73,600 | — | — |
| 2012-01-23 | $15.97 | $15.97 | 184,000 | — | — |
| 2012-01-20 | $15.92 | $15.92 | 229,400 | — | — |
| 2012-01-19 | $15.96 | $15.96 | 333,400 | — | — |
| 2012-01-18 | $15.76 | $15.76 | 126,800 | — | — |
| 2012-01-17 | $15.61 | $15.61 | 66,400 | — | — |
| 2012-01-13 | $15.70 | $15.70 | 134,400 | — | — |
| 2012-01-12 | $15.98 | $15.98 | 521,800 | — | — |
| 2012-01-11 | $15.70 | $15.70 | 139,800 | — | — |
| 2012-01-10 | $15.42 | $15.42 | 140,400 | — | — |
| 2012-01-09 | $15.12 | $15.12 | 67,600 | — | — |
| 2012-01-06 | $14.94 | $14.94 | 85,600 | — | — |
| 2012-01-05 | $14.80 | $14.80 | 89,000 | — | — |
| 2012-01-04 | $14.48 | $14.48 | 190,600 | — | — |
| 2012-01-03 | $14.65 | $14.65 | 167,000 | — | — |