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
- 1998-05-13 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 | $17.77 | $27.19 | 58,915 | — | — |
| 2012-12-28 | $17.54 | $26.84 | 43,979 | — | — |
| 2012-12-27 | $17.66 | $27.02 | 81,793 | — | — |
| 2012-12-26 | $17.63 | $26.99 | 37,222 | — | — |
| 2012-12-24 | $17.75 | $27.17 | 25,486 | — | — |
| 2012-12-21 | $17.89 | $27.39 | 150,547 | — | — |
| 2012-12-20 | $17.98 | $27.52 | 69,821 | — | — |
| 2012-12-19 | $17.99 | $27.54 | 125,298 | — | — |
| 2012-12-18 | $17.61 | $26.95 | 132,410 | — | — |
| 2012-12-17 | $17.51 | $26.81 | 85,586 | — | — |
| 2012-12-14 | $17.38 | $26.60 | 96,966 | — | — |
| 2012-12-13 | $17.47 | $26.74 | 69,702 | — | — |
| 2012-12-12 | $17.50 | $26.78 | 51,210 | — | — |
| 2012-12-11 | $17.58 | $26.91 | 124,823 | — | — |
| 2012-12-10 | $17.54 | $26.84 | 63,064 | — | — |
| 2012-12-07 | $17.59 | $26.92 | 34,732 | — | — |
| 2012-12-06 | $17.53 | $26.83 | 62,234 | — | — |
| 2012-12-05 | $17.40 | $26.64 | 59,270 | — | — |
| 2012-12-04 | $17.47 | $26.74 | 56,781 | — | — |
| 2012-12-03 | $17.64 | $27.00 | 40,778 | — | — |
| 2012-11-30 | $17.66 | $27.02 | 135,255 | — | — |
| 2012-11-29 | $17.48 | $26.75 | 109,176 | — | — |
| 2012-11-28 | $17.51 | $26.81 | 71,124 | — | — |
| 2012-11-27 | $17.59 | $26.92 | 68,161 | — | — |
| 2012-11-26 | $17.88 | $27.36 | 62,827 | — | — |
| 2012-11-23 | $18.03 | $27.59 | 21,219 | — | — |
| 2012-11-21 | $17.66 | $27.02 | 52,751 | — | — |
| 2012-11-20 | $17.47 | $26.74 | 82,267 | — | — |
| 2012-11-19 | $17.39 | $26.61 | 92,817 | — | — |
| 2012-11-16 | $17.81 | $26.57 | 164,416 | — | — |
| 2012-11-15 | $17.58 | $26.23 | 91,158 | — | — |
| 2012-11-14 | $17.59 | $26.25 | 84,045 | — | — |
| 2012-11-13 | $17.72 | $26.45 | 158,015 | — | — |
| 2012-11-12 | $17.82 | $26.59 | 49,550 | — | — |
| 2012-11-09 | $17.55 | $26.18 | 163,942 | — | — |
| 2012-11-08 | $17.29 | $25.80 | 223,924 | — | — |
| 2012-11-07 | $16.97 | $25.33 | 50,024 | — | — |
| 2012-11-06 | $17.41 | $25.98 | 75,748 | — | — |
| 2012-11-05 | $17.10 | $25.52 | 41,252 | — | — |
| 2012-11-02 | $17.09 | $25.50 | 85,586 | — | — |
| 2012-11-01 | $17.12 | $25.55 | 87,009 | — | — |
| 2012-10-31 | $17.22 | $25.69 | 115,103 | — | — |
| 2012-10-26 | $17.25 | $25.74 | 86,772 | — | — |
| 2012-10-25 | $17.61 | $26.28 | 56,070 | — | — |
| 2012-10-24 | $17.44 | $26.02 | 34,970 | — | — |
| 2012-10-23 | $17.59 | $26.25 | 43,742 | — | — |
| 2012-10-22 | $17.52 | $26.14 | 43,742 | — | — |
| 2012-10-19 | $17.46 | $26.06 | 125,298 | — | — |
| 2012-10-18 | $17.87 | $26.66 | 36,985 | — | — |
| 2012-10-17 | $18.26 | $27.25 | 24,301 | — | — |
| 2012-10-16 | $18.00 | $26.86 | 31,058 | — | — |
| 2012-10-15 | $18.20 | $27.15 | 28,331 | — | — |
| 2012-10-12 | $18.15 | $27.08 | 27,857 | — | — |
| 2012-10-11 | $18.33 | $27.35 | 84,283 | — | — |
| 2012-10-10 | $18.38 | $27.43 | 19,678 | — | — |
| 2012-10-09 | $18.32 | $27.34 | 21,219 | — | — |
| 2012-10-08 | $18.40 | $27.45 | 47,772 | — | — |
| 2012-10-05 | $18.48 | $27.58 | 34,851 | — | — |
| 2012-10-04 | $18.56 | $27.69 | 24,064 | — | — |
| 2012-10-03 | $18.53 | $27.64 | 39,237 | — | — |
| 2012-10-02 | $18.56 | $27.69 | 27,976 | — | — |
| 2012-10-01 | $18.51 | $27.62 | 41,252 | — | — |
| 2012-09-28 | $18.40 | $27.45 | 59,982 | — | — |
| 2012-09-27 | $18.52 | $27.63 | 44,571 | — | — |
| 2012-09-26 | $18.47 | $27.55 | 34,377 | — | — |
| 2012-09-25 | $18.39 | $27.44 | 69,702 | — | — |
| 2012-09-24 | $18.53 | $27.66 | 43,623 | — | — |
| 2012-09-21 | $18.56 | $27.69 | 115,459 | — | — |
| 2012-09-20 | $18.47 | $27.55 | 12,328 | — | — |
| 2012-09-19 | $18.61 | $27.77 | 42,675 | — | — |
| 2012-09-18 | $18.71 | $27.92 | 31,650 | — | — |
| 2012-09-17 | $18.58 | $27.73 | 26,790 | — | — |
| 2012-09-14 | $19.15 | $28.57 | 82,030 | — | — |
| 2012-09-13 | $18.92 | $28.23 | 42,319 | — | — |
| 2012-09-12 | $18.58 | $27.72 | 20,745 | — | — |
| 2012-09-11 | $18.47 | $27.55 | 45,757 | — | — |
| 2012-09-10 | $18.47 | $27.57 | 72,310 | — | — |
| 2012-09-07 | $18.44 | $27.52 | 91,158 | — | — |
| 2012-09-06 | $18.41 | $27.47 | 195,948 | — | — |
| 2012-09-05 | $18.47 | $27.57 | 57,492 | — | — |
| 2012-09-04 | $18.87 | $28.16 | 49,313 | — | — |
| 2012-08-31 | $18.48 | $27.58 | 147,939 | — | — |
| 2012-08-30 | $18.37 | $27.42 | 19,441 | — | — |
| 2012-08-29 | $18.61 | $27.77 | 90,802 | — | — |
| 2012-08-28 | $18.66 | $27.84 | 18,255 | — | — |
| 2012-08-27 | $18.48 | $27.58 | 27,976 | — | — |
| 2012-08-24 | $18.53 | $27.64 | 16,951 | — | — |
| 2012-08-23 | $18.30 | $27.30 | 39,237 | — | — |
| 2012-08-22 | $18.25 | $27.23 | 44,927 | — | — |
| 2012-08-21 | $18.58 | $27.72 | 49,076 | — | — |
| 2012-08-20 | $18.90 | $27.96 | 42,082 | — | — |
| 2012-08-17 | $18.81 | $27.82 | 31,650 | — | — |
| 2012-08-16 | $18.63 | $27.55 | 64,723 | — | — |
| 2012-08-15 | $18.39 | $27.20 | 51,210 | — | — |
| 2012-08-14 | $18.06 | $26.71 | 37,222 | — | — |
| 2012-08-13 | $18.17 | $26.87 | 13,751 | — | — |
| 2012-08-10 | $17.83 | $26.36 | 21,456 | — | — |
| 2012-08-09 | $17.93 | $26.52 | 21,219 | — | — |
| 2012-08-08 | $18.12 | $26.80 | 15,647 | — | — |
| 2012-08-07 | $18.42 | $27.25 | 38,052 | — | — |
| 2012-08-06 | $18.27 | $27.02 | 52,158 | — | — |
| 2012-08-03 | $18.58 | $27.47 | 73,969 | — | — |
| 2012-08-02 | $17.66 | $26.12 | 76,577 | — | — |
| 2012-08-01 | $17.22 | $25.46 | 77,644 | — | — |
| 2012-07-31 | $17.60 | $26.02 | 55,714 | — | — |
| 2012-07-30 | $17.84 | $26.39 | 76,459 | — | — |
| 2012-07-27 | $19.44 | $28.76 | 51,802 | — | — |
| 2012-07-26 | $18.95 | $28.02 | 33,666 | — | — |
| 2012-07-25 | $18.93 | $27.99 | 79,067 | — | — |
| 2012-07-24 | $18.84 | $27.86 | 54,292 | — | — |
| 2012-07-23 | $18.84 | $27.86 | 21,456 | — | — |
| 2012-07-20 | $19.18 | $28.37 | 32,480 | — | — |
| 2012-07-19 | $19.05 | $28.17 | 17,781 | — | — |
| 2012-07-18 | $19.23 | $28.44 | 23,590 | — | — |
| 2012-07-17 | $19.23 | $28.43 | 27,857 | — | — |
| 2012-07-16 | $19.04 | $28.16 | 20,745 | — | — |
| 2012-07-13 | $19.19 | $28.38 | 50,735 | — | — |
| 2012-07-12 | $18.73 | $27.70 | 65,197 | — | — |
| 2012-07-11 | $19.00 | $28.09 | 74,681 | — | — |
| 2012-07-10 | $19.32 | $28.57 | 46,705 | — | — |
| 2012-07-09 | $19.35 | $28.62 | 61,878 | — | — |
| 2012-07-06 | $19.34 | $28.59 | 42,912 | — | — |
| 2012-07-05 | $19.16 | $28.33 | 57,848 | — | — |
| 2012-07-03 | $19.05 | $28.17 | 52,158 | — | — |
| 2012-07-02 | $19.03 | $28.14 | 45,401 | — | — |
| 2012-06-29 | $18.96 | $28.04 | 110,124 | — | — |
| 2012-06-28 | $18.60 | $27.51 | 66,857 | — | — |
| 2012-06-27 | $18.35 | $27.13 | 43,860 | — | — |
| 2012-06-26 | $18.01 | $26.64 | 24,656 | — | — |
| 2012-06-25 | $18.10 | $26.77 | 60,100 | — | — |
| 2012-06-22 | $17.95 | $26.55 | 112,614 | — | — |
| 2012-06-21 | $17.43 | $25.77 | 34,970 | — | — |
| 2012-06-20 | $17.83 | $26.36 | 69,465 | — | — |
| 2012-06-19 | $17.83 | $26.37 | 53,818 | — | — |
| 2012-06-18 | $17.51 | $25.90 | 38,170 | — | — |
| 2012-06-15 | $17.85 | $26.40 | 88,906 | — | — |
| 2012-06-14 | $17.56 | $25.97 | 35,444 | — | — |
| 2012-06-13 | $17.38 | $25.70 | 40,778 | — | — |
| 2012-06-12 | $17.63 | $26.07 | 31,887 | — | — |
| 2012-06-11 | $17.38 | $25.70 | 96,966 | — | — |
| 2012-06-08 | $18.13 | $26.81 | 67,450 | — | — |
| 2012-06-07 | $17.64 | $26.09 | 92,699 | — | — |
| 2012-06-06 | $17.56 | $25.97 | 150,310 | — | — |
| 2012-06-05 | $17.43 | $25.77 | 84,401 | — | — |
| 2012-06-04 | $17.38 | $25.70 | 64,960 | — | — |
| 2012-06-01 | $17.12 | $25.31 | 128,617 | — | — |
| 2012-05-31 | $17.70 | $26.17 | 99,574 | — | — |
| 2012-05-30 | $17.48 | $25.85 | 32,954 | — | — |
| 2012-05-29 | $17.64 | $26.09 | 57,611 | — | — |
| 2012-05-25 | $17.73 | $26.22 | 40,304 | — | — |
| 2012-05-24 | $17.88 | $26.45 | 109,650 | — | — |
| 2012-05-23 | $17.73 | $26.22 | 73,495 | — | — |
| 2012-05-22 | $17.92 | $26.50 | 111,073 | — | — |
| 2012-05-21 | $17.88 | $26.20 | 86,772 | — | — |
| 2012-05-18 | $17.56 | $25.73 | 92,462 | — | — |
| 2012-05-17 | $17.28 | $25.31 | 79,185 | — | — |
| 2012-05-16 | $17.24 | $25.26 | 23,590 | — | — |
| 2012-05-15 | $17.30 | $25.35 | 22,523 | — | — |
| 2012-05-14 | $17.23 | $25.25 | 45,875 | — | — |
| 2012-05-11 | $17.56 | $25.72 | 36,036 | — | — |
| 2012-05-10 | $17.79 | $26.06 | 100,760 | — | — |
| 2012-05-09 | $17.51 | $25.65 | 49,787 | — | — |
| 2012-05-08 | $17.77 | $26.04 | 67,094 | — | — |
| 2012-05-07 | $17.31 | $25.36 | 66,383 | — | — |
| 2012-05-04 | $16.81 | $24.63 | 70,058 | — | — |
| 2012-05-03 | $16.78 | $24.58 | 46,231 | — | — |
| 2012-05-02 | $16.93 | $24.80 | 38,526 | — | — |
| 2012-05-01 | $17.05 | $24.97 | 69,939 | — | — |
| 2012-04-30 | $17.21 | $25.21 | 39,118 | — | — |
| 2012-04-27 | $17.61 | $25.79 | 104,316 | — | — |
| 2012-04-26 | $17.38 | $25.46 | 25,723 | — | — |
| 2012-04-25 | $17.52 | $25.67 | 48,839 | — | — |
| 2012-04-24 | $17.53 | $25.68 | 63,182 | — | — |
| 2012-04-23 | $17.37 | $25.44 | 65,197 | — | — |
| 2012-04-20 | $17.66 | $25.86 | 82,741 | — | — |
| 2012-04-19 | $17.61 | $25.79 | 63,775 | — | — |
| 2012-04-18 | $17.42 | $25.52 | 45,164 | — | — |
| 2012-04-17 | $17.61 | $25.79 | 68,872 | — | — |
| 2012-04-16 | $17.45 | $25.57 | 56,188 | — | — |
| 2012-04-13 | $17.10 | $24.81 | 66,466 | — | — |
| 2012-04-12 | $17.41 | $25.26 | 51,530 | — | — |
| 2012-04-11 | $17.27 | $25.07 | 72,316 | — | — |
| 2012-04-10 | $16.98 | $24.64 | 97,334 | — | — |
| 2012-04-09 | $17.19 | $24.95 | 71,445 | — | — |
| 2012-04-05 | $17.59 | $25.52 | 28,877 | — | — |
| 2012-04-04 | $17.61 | $25.56 | 63,354 | — | — |
| 2012-04-03 | $17.88 | $25.94 | 92,729 | — | — |
| 2012-04-02 | $17.96 | $26.07 | 64,723 | — | — |
| 2012-03-30 | $17.76 | $25.77 | 90,488 | — | — |
| 2012-03-29 | $17.81 | $25.85 | 21,782 | — | — |
| 2012-03-28 | $17.96 | $26.06 | 39,332 | — | — |
| 2012-03-27 | $17.80 | $25.84 | 50,161 | — | — |
| 2012-03-26 | $18.07 | $26.22 | 87,999 | — | — |
| 2012-03-23 | $17.84 | $25.88 | 50,409 | — | — |
| 2012-03-22 | $17.45 | $25.32 | 24,769 | — | — |
| 2012-03-21 | $17.69 | $25.67 | 39,954 | — | — |
| 2012-03-20 | $17.71 | $25.70 | 67,213 | — | — |
| 2012-03-19 | $17.91 | $25.99 | 114,261 | — | — |
| 2012-03-16 | $17.76 | $25.78 | 172,512 | — | — |
| 2012-03-15 | $17.64 | $25.59 | 82,522 | — | — |
| 2012-03-14 | $17.50 | $25.39 | 95,093 | — | — |
| 2012-03-13 | $17.68 | $25.65 | 61,736 | — | — |
| 2012-03-12 | $17.43 | $25.30 | 22,778 | — | — |
| 2012-03-09 | $17.43 | $25.29 | 45,182 | — | — |
| 2012-03-08 | $17.18 | $24.93 | 41,199 | — | — |
| 2012-03-07 | $17.18 | $24.93 | 41,946 | — | — |
| 2012-03-06 | $16.88 | $24.50 | 52,899 | — | — |
| 2012-03-05 | $16.98 | $24.65 | 43,439 | — | — |
| 2012-03-02 | $16.69 | $24.22 | 76,299 | — | — |
| 2012-03-01 | $17.07 | $24.78 | 65,968 | — | — |
| 2012-02-29 | $17.12 | $24.85 | 89,866 | — | — |
| 2012-02-28 | $17.41 | $25.26 | 60,242 | — | — |
| 2012-02-27 | $17.52 | $25.22 | 31,241 | — | — |
| 2012-02-24 | $17.37 | $25.00 | 26,387 | — | — |
| 2012-02-23 | $17.68 | $25.45 | 48,542 | — | — |
| 2012-02-22 | $17.47 | $25.14 | 48,045 | — | — |
| 2012-02-21 | $17.67 | $25.43 | 53,895 | — | — |
| 2012-02-17 | $17.66 | $25.41 | 67,462 | — | — |
| 2012-02-16 | $17.71 | $25.48 | 74,805 | — | — |
| 2012-02-15 | $17.37 | $25.00 | 55,637 | — | — |
| 2012-02-14 | $17.46 | $25.13 | 35,473 | — | — |
| 2012-02-13 | $17.64 | $25.39 | 59,745 | — | — |
| 2012-02-10 | $17.09 | $24.59 | 32,113 | — | — |
| 2012-02-09 | $17.28 | $24.87 | 47,671 | — | — |
| 2012-02-08 | $17.42 | $25.07 | 37,340 | — | — |
| 2012-02-07 | $17.37 | $25.00 | 64,350 | — | — |
| 2012-02-06 | $17.54 | $25.24 | 44,062 | — | — |
| 2012-02-03 | $17.88 | $25.73 | 96,960 | — | — |
| 2012-02-02 | $17.45 | $25.11 | 58,749 | — | — |
| 2012-02-01 | $17.48 | $25.16 | 298,972 | — | — |
| 2012-01-31 | $17.16 | $24.70 | 210,724 | — | — |
| 2012-01-30 | $16.99 | $24.46 | 130,691 | — | — |
| 2012-01-27 | $16.86 | $24.27 | 121,854 | — | — |
| 2012-01-26 | $16.73 | $24.07 | 53,397 | — | — |
| 2012-01-25 | $16.95 | $24.40 | 31,615 | — | — |
| 2012-01-24 | $17.02 | $24.49 | 58,873 | — | — |
| 2012-01-23 | $17.07 | $24.57 | 24,894 | — | — |
| 2012-01-20 | $17.15 | $24.69 | 82,273 | — | — |
| 2012-01-19 | $17.06 | $24.55 | 24,396 | — | — |
| 2012-01-18 | $17.06 | $24.55 | 67,213 | — | — |
| 2012-01-17 | $17.02 | $24.50 | 49,040 | — | — |
| 2012-01-13 | $17.02 | $24.50 | 66,466 | — | — |
| 2012-01-12 | $17.27 | $24.86 | 33,731 | — | — |
| 2012-01-11 | $17.31 | $24.92 | 43,066 | — | — |
| 2012-01-10 | $17.35 | $24.98 | 56,882 | — | — |
| 2012-01-09 | $17.36 | $24.99 | 84,763 | — | — |
| 2012-01-06 | $17.28 | $24.87 | 139,902 | — | — |
| 2012-01-05 | $17.25 | $24.83 | 175,500 | — | — |
| 2012-01-04 | $17.31 | $24.92 | 65,719 | — | — |
| 2012-01-03 | $17.61 | $25.35 | 81,900 | — | — |