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
- 1983-07-19 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 | $14.21 | $16.12 | 969,750 | — | — |
| 2012-12-28 | $14.20 | $16.11 | 671,625 | — | — |
| 2012-12-27 | $14.29 | $16.21 | 595,575 | — | — |
| 2012-12-26 | $14.25 | $16.16 | 528,525 | — | — |
| 2012-12-24 | $14.36 | $16.29 | 195,750 | — | — |
| 2012-12-21 | $14.48 | $16.43 | 2,441,025 | — | — |
| 2012-12-20 | $14.40 | $16.33 | 764,100 | — | — |
| 2012-12-19 | $14.40 | $16.34 | 1,263,825 | — | — |
| 2012-12-18 | $14.43 | $16.36 | 1,174,275 | — | — |
| 2012-12-17 | $13.86 | $15.72 | 936,900 | — | — |
| 2012-12-14 | $13.59 | $15.41 | 952,875 | — | — |
| 2012-12-13 | $13.30 | $15.09 | 1,212,750 | — | — |
| 2012-12-12 | $13.36 | $15.15 | 1,940,400 | — | — |
| 2012-12-11 | $13.98 | $15.85 | 1,172,925 | — | — |
| 2012-12-10 | $13.36 | $15.15 | 543,825 | — | — |
| 2012-12-07 | $13.39 | $15.19 | 488,025 | — | — |
| 2012-12-06 | $13.50 | $15.31 | 723,150 | — | — |
| 2012-12-05 | $13.78 | $15.63 | 568,350 | — | — |
| 2012-12-04 | $13.54 | $15.36 | 420,525 | — | — |
| 2012-12-03 | $13.53 | $15.35 | 590,175 | — | — |
| 2012-11-30 | $13.52 | $15.34 | 1,146,375 | — | — |
| 2012-11-29 | $13.51 | $15.33 | 939,825 | — | — |
| 2012-11-28 | $13.51 | $15.32 | 698,175 | — | — |
| 2012-11-27 | $13.75 | $15.59 | 652,950 | — | — |
| 2012-11-26 | $13.83 | $15.68 | 560,925 | — | — |
| 2012-11-23 | $13.79 | $15.64 | 221,175 | — | — |
| 2012-11-21 | $13.59 | $15.41 | 367,200 | — | — |
| 2012-11-20 | $13.53 | $15.35 | 358,200 | — | — |
| 2012-11-19 | $13.59 | $15.41 | 671,625 | — | — |
| 2012-11-16 | $13.22 | $15.00 | 1,039,050 | — | — |
| 2012-11-15 | $13.04 | $14.79 | 849,600 | — | — |
| 2012-11-14 | $13.07 | $14.82 | 847,800 | — | — |
| 2012-11-13 | $13.41 | $15.21 | 764,775 | — | — |
| 2012-11-12 | $13.50 | $15.31 | 706,950 | — | — |
| 2012-11-09 | $13.48 | $15.28 | 711,450 | — | — |
| 2012-11-08 | $13.40 | $15.20 | 714,375 | — | — |
| 2012-11-07 | $13.58 | $15.40 | 1,371,825 | — | — |
| 2012-11-06 | $14.44 | $16.38 | 1,090,800 | — | — |
| 2012-11-05 | $14.48 | $16.42 | 2,686,500 | — | — |
| 2012-11-02 | $14.18 | $16.09 | 626,850 | — | — |
| 2012-11-01 | $14.34 | $16.27 | 722,475 | — | — |
| 2012-10-31 | $14.09 | $15.98 | 808,875 | — | — |
| 2012-10-26 | $14.29 | $16.21 | 711,675 | — | — |
| 2012-10-25 | $14.50 | $16.45 | 469,125 | — | — |
| 2012-10-24 | $14.36 | $16.29 | 605,475 | — | — |
| 2012-10-23 | $14.42 | $16.35 | 485,325 | — | — |
| 2012-10-22 | $14.36 | $16.29 | 423,675 | — | — |
| 2012-10-19 | $14.51 | $16.45 | 631,800 | — | — |
| 2012-10-18 | $14.81 | $16.80 | 416,250 | — | — |
| 2012-10-17 | $14.94 | $16.95 | 650,925 | — | — |
| 2012-10-16 | $14.56 | $16.51 | 459,675 | — | — |
| 2012-10-15 | $14.40 | $16.33 | 560,250 | — | — |
| 2012-10-12 | $14.11 | $16.01 | 1,086,750 | — | — |
| 2012-10-11 | $14.52 | $16.47 | 1,104,075 | — | — |
| 2012-10-10 | $14.44 | $16.38 | 959,175 | — | — |
| 2012-10-09 | $14.77 | $16.75 | 596,925 | — | — |
| 2012-10-08 | $15.06 | $17.08 | 362,250 | — | — |
| 2012-10-05 | $15.30 | $17.35 | 633,600 | — | — |
| 2012-10-04 | $15.27 | $17.32 | 471,150 | — | — |
| 2012-10-03 | $15.08 | $17.10 | 470,700 | — | — |
| 2012-10-02 | $15.21 | $17.26 | 458,100 | — | — |
| 2012-10-01 | $15.24 | $17.29 | 740,475 | — | — |
| 2012-09-28 | $14.93 | $16.94 | 488,925 | — | — |
| 2012-09-27 | $15.14 | $17.18 | 453,825 | — | — |
| 2012-09-26 | $14.92 | $16.93 | 689,400 | — | — |
| 2012-09-25 | $15.11 | $17.14 | 580,050 | — | — |
| 2012-09-24 | $15.59 | $17.68 | 595,350 | — | — |
| 2012-09-21 | $15.42 | $17.49 | 1,639,800 | — | — |
| 2012-09-20 | $15.40 | $17.47 | 466,200 | — | — |
| 2012-09-19 | $15.63 | $17.73 | 416,250 | — | — |
| 2012-09-18 | $15.76 | $17.87 | 400,050 | — | — |
| 2012-09-17 | $15.85 | $17.98 | 596,475 | — | — |
| 2012-09-14 | $16.13 | $18.30 | 601,875 | — | — |
| 2012-09-13 | $15.87 | $18.00 | 576,450 | — | — |
| 2012-09-12 | $15.58 | $17.67 | 481,725 | — | — |
| 2012-09-11 | $15.49 | $17.57 | 543,375 | — | — |
| 2012-09-10 | $15.16 | $17.20 | 552,825 | — | — |
| 2012-09-07 | $15.36 | $17.43 | 431,325 | — | — |
| 2012-09-06 | $15.22 | $17.27 | 795,825 | — | — |
| 2012-09-05 | $14.68 | $16.66 | 544,275 | — | — |
| 2012-09-04 | $14.78 | $16.76 | 844,650 | — | — |
| 2012-08-31 | $14.52 | $16.47 | 551,025 | — | — |
| 2012-08-30 | $14.56 | $16.51 | 490,950 | — | — |
| 2012-08-29 | $14.73 | $16.71 | 730,125 | — | — |
| 2012-08-28 | $14.52 | $16.47 | 488,700 | — | — |
| 2012-08-27 | $14.34 | $16.27 | 455,625 | — | — |
| 2012-08-24 | $14.49 | $16.44 | 463,500 | — | — |
| 2012-08-23 | $14.38 | $16.31 | 641,700 | — | — |
| 2012-08-22 | $14.50 | $16.44 | 722,475 | — | — |
| 2012-08-21 | $14.52 | $16.46 | 1,581,075 | — | — |
| 2012-08-20 | $14.01 | $15.89 | 614,700 | — | — |
| 2012-08-17 | $13.92 | $15.79 | 451,125 | — | — |
| 2012-08-16 | $13.85 | $15.71 | 695,025 | — | — |
| 2012-08-15 | $13.62 | $15.45 | 772,425 | — | — |
| 2012-08-14 | $13.39 | $15.19 | 784,800 | — | — |
| 2012-08-13 | $13.37 | $15.16 | 779,625 | — | — |
| 2012-08-10 | $13.44 | $15.24 | 835,650 | — | — |
| 2012-08-09 | $13.64 | $15.48 | 1,610,325 | — | — |
| 2012-08-08 | $13.52 | $15.34 | 676,350 | — | — |
| 2012-08-07 | $13.51 | $15.33 | 1,025,550 | — | — |
| 2012-08-06 | $13.45 | $15.26 | 444,375 | — | — |
| 2012-08-03 | $13.43 | $15.23 | 1,009,125 | — | — |
| 2012-08-02 | $12.81 | $14.53 | 807,300 | — | — |
| 2012-08-01 | $13.08 | $14.84 | 1,361,700 | — | — |
| 2012-07-31 | $13.38 | $15.17 | 546,750 | — | — |
| 2012-07-30 | $13.48 | $15.29 | 334,125 | — | — |
| 2012-07-27 | $13.40 | $15.20 | 625,050 | — | — |
| 2012-07-26 | $12.76 | $14.48 | 454,500 | — | — |
| 2012-07-25 | $12.78 | $14.49 | 362,925 | — | — |
| 2012-07-24 | $12.65 | $14.35 | 517,275 | — | — |
| 2012-07-23 | $12.97 | $14.71 | 337,725 | — | — |
| 2012-07-20 | $13.46 | $15.27 | 872,325 | — | — |
| 2012-07-19 | $13.53 | $15.35 | 380,250 | — | — |
| 2012-07-18 | $13.72 | $15.57 | 395,325 | — | — |
| 2012-07-17 | $13.79 | $15.64 | 473,400 | — | — |
| 2012-07-16 | $13.72 | $15.56 | 486,225 | — | — |
| 2012-07-13 | $13.84 | $15.70 | 451,350 | — | — |
| 2012-07-12 | $13.40 | $15.20 | 385,425 | — | — |
| 2012-07-11 | $13.52 | $15.34 | 412,875 | — | — |
| 2012-07-10 | $13.24 | $15.02 | 382,050 | — | — |
| 2012-07-09 | $13.58 | $15.40 | 855,450 | — | — |
| 2012-07-06 | $13.70 | $15.54 | 442,575 | — | — |
| 2012-07-05 | $13.95 | $15.82 | 360,450 | — | — |
| 2012-07-03 | $14.17 | $16.07 | 262,800 | — | — |
| 2012-07-02 | $13.95 | $15.82 | 643,950 | — | — |
| 2012-06-29 | $13.73 | $15.58 | 1,123,650 | — | — |
| 2012-06-28 | $13.48 | $15.28 | 619,650 | — | — |
| 2012-06-27 | $13.50 | $15.31 | 338,850 | — | — |
| 2012-06-26 | $13.33 | $15.12 | 601,425 | — | — |
| 2012-06-25 | $13.12 | $14.89 | 577,575 | — | — |
| 2012-06-22 | $13.64 | $15.47 | 1,244,025 | — | — |
| 2012-06-21 | $13.36 | $15.16 | 677,250 | — | — |
| 2012-06-20 | $13.95 | $15.82 | 499,950 | — | — |
| 2012-06-19 | $14.10 | $15.99 | 842,625 | — | — |
| 2012-06-18 | $13.72 | $15.57 | 696,825 | — | — |
| 2012-06-15 | $13.93 | $15.80 | 1,030,725 | — | — |
| 2012-06-14 | $13.35 | $15.14 | 788,400 | — | — |
| 2012-06-13 | $13.35 | $15.14 | 866,250 | — | — |
| 2012-06-12 | $13.72 | $15.57 | 610,425 | — | — |
| 2012-06-11 | $13.63 | $15.46 | 926,775 | — | — |
| 2012-06-08 | $13.84 | $15.70 | 935,550 | — | — |
| 2012-06-07 | $13.71 | $15.55 | 753,300 | — | — |
| 2012-06-06 | $13.87 | $15.73 | 825,750 | — | — |
| 2012-06-05 | $13.45 | $15.26 | 642,825 | — | — |
| 2012-06-04 | $13.22 | $15.00 | 832,500 | — | — |
| 2012-06-01 | $13.41 | $15.21 | 1,129,950 | — | — |
| 2012-05-31 | $14.13 | $16.03 | 1,196,100 | — | — |
| 2012-05-30 | $14.01 | $15.89 | 1,085,175 | — | — |
| 2012-05-29 | $14.47 | $16.41 | 690,750 | — | — |
| 2012-05-25 | $14.29 | $16.21 | 402,750 | — | — |
| 2012-05-24 | $14.33 | $16.26 | 544,275 | — | — |
| 2012-05-23 | $14.38 | $16.31 | 1,118,250 | — | — |
| 2012-05-22 | $14.29 | $16.21 | 949,275 | — | — |
| 2012-05-21 | $14.00 | $15.88 | 1,647,000 | — | — |
| 2012-05-18 | $13.87 | $15.73 | 1,187,325 | — | — |
| 2012-05-17 | $14.41 | $16.34 | 915,975 | — | — |
| 2012-05-16 | $14.60 | $16.56 | 653,400 | — | — |
| 2012-05-15 | $14.84 | $16.83 | 708,525 | — | — |
| 2012-05-14 | $14.88 | $16.88 | 1,191,600 | — | — |
| 2012-05-11 | $15.26 | $17.31 | 1,465,875 | — | — |
| 2012-05-10 | $15.11 | $17.14 | 2,702,250 | — | — |
| 2012-05-09 | $15.95 | $18.09 | 1,154,475 | — | — |
| 2012-05-08 | $16.14 | $18.31 | 1,084,275 | — | — |
| 2012-05-07 | $16.03 | $18.18 | 661,500 | — | — |
| 2012-05-04 | $16.00 | $18.15 | 872,550 | — | — |
| 2012-05-03 | $16.16 | $18.33 | 917,325 | — | — |
| 2012-05-02 | $16.25 | $18.43 | 895,275 | — | — |
| 2012-05-01 | $16.24 | $18.43 | 888,975 | — | — |
| 2012-04-30 | $16.19 | $18.36 | 531,000 | — | — |
| 2012-04-27 | $16.28 | $18.47 | 554,850 | — | — |
| 2012-04-26 | $16.05 | $18.21 | 517,950 | — | — |
| 2012-04-25 | $15.81 | $17.94 | 783,000 | — | — |
| 2012-04-24 | $15.57 | $17.66 | 972,450 | — | — |
| 2012-04-23 | $15.34 | $17.40 | 704,250 | — | — |
| 2012-04-20 | $15.70 | $17.81 | 585,000 | — | — |
| 2012-04-19 | $15.76 | $17.87 | 697,050 | — | — |
| 2012-04-18 | $15.83 | $17.95 | 775,575 | — | — |
| 2012-04-17 | $15.96 | $18.11 | 1,269,000 | — | — |
| 2012-04-16 | $15.76 | $17.87 | 661,275 | — | — |
| 2012-04-13 | $15.79 | $17.91 | 540,675 | — | — |
| 2012-04-12 | $16.40 | $18.60 | 431,775 | — | — |
| 2012-04-11 | $16.11 | $18.27 | 645,750 | — | — |
| 2012-04-10 | $15.97 | $18.12 | 935,325 | — | — |
| 2012-04-09 | $16.32 | $18.51 | 605,925 | — | — |
| 2012-04-05 | $16.68 | $18.91 | 621,450 | — | — |
| 2012-04-04 | $16.53 | $18.75 | 574,200 | — | — |
| 2012-04-03 | $17.02 | $19.31 | 708,525 | — | — |
| 2012-04-02 | $17.15 | $19.45 | 771,525 | — | — |
| 2012-03-30 | $16.82 | $19.08 | 668,250 | — | — |
| 2012-03-29 | $16.79 | $19.05 | 690,750 | — | — |
| 2012-03-28 | $17.26 | $19.57 | 720,675 | — | — |
| 2012-03-27 | $17.36 | $19.69 | 589,950 | — | — |
| 2012-03-26 | $17.67 | $20.04 | 971,550 | — | — |
| 2012-03-23 | $17.24 | $19.56 | 906,300 | — | — |
| 2012-03-22 | $16.66 | $18.89 | 674,775 | — | — |
| 2012-03-21 | $16.89 | $19.16 | 517,950 | — | — |
| 2012-03-20 | $16.97 | $19.25 | 769,500 | — | — |
| 2012-03-19 | $17.17 | $19.48 | 1,059,975 | — | — |
| 2012-03-16 | $16.72 | $18.96 | 783,450 | — | — |
| 2012-03-15 | $16.84 | $19.11 | 505,350 | — | — |
| 2012-03-14 | $16.42 | $18.62 | 528,075 | — | — |
| 2012-03-13 | $16.66 | $18.90 | 904,275 | — | — |
| 2012-03-12 | $15.91 | $18.04 | 389,925 | — | — |
| 2012-03-09 | $16.15 | $18.32 | 534,150 | — | — |
| 2012-03-08 | $15.85 | $17.98 | 593,325 | — | — |
| 2012-03-07 | $15.65 | $17.75 | 618,525 | — | — |
| 2012-03-06 | $15.60 | $17.70 | 627,975 | — | — |
| 2012-03-05 | $16.13 | $18.29 | 417,150 | — | — |
| 2012-03-02 | $16.19 | $18.36 | 705,375 | — | — |
| 2012-03-01 | $16.74 | $18.99 | 724,950 | — | — |
| 2012-02-29 | $16.68 | $18.92 | 689,850 | — | — |
| 2012-02-28 | $16.85 | $19.11 | 514,800 | — | — |
| 2012-02-27 | $17.12 | $19.41 | 838,800 | — | — |
| 2012-02-24 | $16.92 | $19.20 | 694,350 | — | — |
| 2012-02-23 | $17.08 | $19.37 | 843,525 | — | — |
| 2012-02-22 | $16.99 | $19.27 | 760,725 | — | — |
| 2012-02-21 | $17.27 | $19.59 | 810,000 | — | — |
| 2012-02-17 | $17.29 | $19.62 | 1,049,175 | — | — |
| 2012-02-16 | $17.58 | $19.94 | 2,337,300 | — | — |
| 2012-02-15 | $16.00 | $18.15 | 1,374,750 | — | — |
| 2012-02-14 | $16.27 | $18.45 | 699,075 | — | — |
| 2012-02-13 | $16.39 | $18.59 | 830,700 | — | — |
| 2012-02-10 | $16.21 | $18.39 | 767,025 | — | — |
| 2012-02-09 | $16.56 | $18.79 | 965,700 | — | — |
| 2012-02-08 | $16.69 | $18.93 | 438,300 | — | — |
| 2012-02-07 | $16.82 | $19.08 | 757,800 | — | — |
| 2012-02-06 | $17.00 | $19.28 | 882,225 | — | — |
| 2012-02-03 | $16.97 | $19.25 | 1,302,075 | — | — |
| 2012-02-02 | $16.20 | $18.38 | 937,350 | — | — |
| 2012-02-01 | $16.29 | $18.48 | 1,601,550 | — | — |
| 2012-01-31 | $16.03 | $18.18 | 1,107,900 | — | — |
| 2012-01-30 | $16.20 | $18.38 | 678,375 | — | — |
| 2012-01-27 | $16.23 | $18.41 | 1,079,775 | — | — |
| 2012-01-26 | $16.03 | $18.18 | 749,025 | — | — |
| 2012-01-25 | $16.04 | $18.19 | 829,800 | — | — |
| 2012-01-24 | $16.40 | $18.60 | 1,048,725 | — | — |
| 2012-01-23 | $16.50 | $18.71 | 822,375 | — | — |
| 2012-01-20 | $16.54 | $18.76 | 1,333,800 | — | — |
| 2012-01-19 | $16.04 | $18.19 | 1,590,300 | — | — |
| 2012-01-18 | $14.94 | $16.95 | 1,189,125 | — | — |
| 2012-01-17 | $14.73 | $16.71 | 1,636,425 | — | — |
| 2012-01-13 | $14.44 | $16.38 | 526,050 | — | — |
| 2012-01-12 | $14.68 | $16.66 | 832,500 | — | — |
| 2012-01-11 | $14.84 | $16.83 | 969,525 | — | — |
| 2012-01-10 | $15.08 | $17.11 | 796,725 | — | — |
| 2012-01-09 | $14.79 | $16.77 | 790,200 | — | — |
| 2012-01-06 | $14.77 | $16.76 | 803,475 | — | — |
| 2012-01-05 | $14.70 | $16.67 | 1,111,725 | — | — |
| 2012-01-04 | $14.52 | $16.47 | 708,075 | — | — |
| 2012-01-03 | $14.89 | $16.89 | 1,064,925 | — | — |