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
- 1994-02-18 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 | $17.94 | $17.94 | 19,000 | — | — |
| 2012-12-28 | $17.66 | $17.66 | 11,600 | — | — |
| 2012-12-27 | $17.85 | $17.85 | 2,800 | — | — |
| 2012-12-26 | $17.82 | $17.82 | 5,900 | — | — |
| 2012-12-24 | $17.77 | $17.77 | 2,800 | — | — |
| 2012-12-21 | $17.63 | $17.63 | 29,000 | — | — |
| 2012-12-20 | $17.88 | $17.88 | 18,900 | — | — |
| 2012-12-19 | $17.94 | $17.94 | 12,700 | — | — |
| 2012-12-18 | $17.90 | $17.90 | 15,100 | — | — |
| 2012-12-17 | $17.83 | $17.83 | 14,300 | — | — |
| 2012-12-14 | $17.80 | $17.80 | 2,800 | — | — |
| 2012-12-13 | $17.74 | $17.74 | 4,000 | — | — |
| 2012-12-12 | $17.93 | $17.93 | 13,800 | — | — |
| 2012-12-11 | $17.82 | $17.82 | 19,400 | — | — |
| 2012-12-10 | $17.56 | $17.56 | 5,100 | — | — |
| 2012-12-07 | $17.46 | $17.46 | 17,400 | — | — |
| 2012-12-06 | $17.22 | $17.22 | 3,200 | — | — |
| 2012-12-05 | $17.44 | $17.44 | 8,400 | — | — |
| 2012-12-04 | $17.50 | $17.50 | 16,900 | — | — |
| 2012-12-03 | $17.53 | $17.53 | 6,700 | — | — |
| 2012-11-30 | $17.50 | $17.50 | 14,300 | — | — |
| 2012-11-29 | $17.43 | $17.43 | 10,900 | — | — |
| 2012-11-28 | $17.50 | $17.50 | 11,200 | — | — |
| 2012-11-27 | $17.77 | $17.77 | 18,800 | — | — |
| 2012-11-26 | $17.75 | $17.75 | 14,800 | — | — |
| 2012-11-23 | $17.60 | $17.60 | 11,200 | — | — |
| 2012-11-21 | $17.13 | $17.13 | 3,800 | — | — |
| 2012-11-20 | $17.19 | $17.19 | 3,000 | — | — |
| 2012-11-19 | $17.10 | $17.10 | 13,500 | — | — |
| 2012-11-16 | $16.86 | $16.86 | 21,900 | — | — |
| 2012-11-15 | $16.80 | $16.80 | 27,300 | — | — |
| 2012-11-14 | $17.32 | $17.32 | 6,500 | — | — |
| 2012-11-13 | $17.34 | $17.34 | 10,500 | — | — |
| 2012-11-12 | $17.73 | $17.73 | 21,700 | — | — |
| 2012-11-09 | $18.10 | $18.10 | 35,900 | — | — |
| 2012-11-08 | $18.18 | $18.18 | 14,800 | — | — |
| 2012-11-07 | $18.18 | $18.18 | 9,200 | — | — |
| 2012-11-06 | $18.38 | $18.38 | 23,300 | — | — |
| 2012-11-05 | $18.34 | $18.34 | 15,400 | — | — |
| 2012-11-02 | $18.13 | $18.13 | 900 | — | — |
| 2012-11-01 | $18.20 | $18.20 | 10,700 | — | — |
| 2012-10-31 | $18.20 | $18.20 | 23,400 | — | — |
| 2012-10-26 | $18.08 | $18.08 | 26,800 | — | — |
| 2012-10-25 | $18.10 | $18.10 | 20,500 | — | — |
| 2012-10-24 | $18.25 | $18.25 | 7,200 | — | — |
| 2012-10-23 | $18.35 | $18.35 | 20,300 | — | — |
| 2012-10-22 | $18.24 | $18.24 | 90,900 | — | — |
| 2012-10-19 | $17.14 | $17.14 | 13,500 | — | — |
| 2012-10-18 | $17.21 | $17.21 | 10,100 | — | — |
| 2012-10-17 | $17.06 | $17.06 | 26,100 | — | — |
| 2012-10-16 | $16.73 | $16.73 | 13,800 | — | — |
| 2012-10-15 | $16.61 | $16.61 | 48,300 | — | — |
| 2012-10-12 | $15.39 | $15.39 | 11,200 | — | — |
| 2012-10-11 | $15.53 | $15.53 | 7,900 | — | — |
| 2012-10-10 | $15.51 | $15.51 | 42,300 | — | — |
| 2012-10-09 | $15.70 | $15.70 | 4,700 | — | — |
| 2012-10-08 | $15.93 | $15.93 | 600 | — | — |
| 2012-10-05 | $15.70 | $15.70 | 21,900 | — | — |
| 2012-10-04 | $15.80 | $15.80 | 8,300 | — | — |
| 2012-10-03 | $15.97 | $15.97 | 3,400 | — | — |
| 2012-10-02 | $15.87 | $15.87 | 21,300 | — | — |
| 2012-10-01 | $15.65 | $15.65 | 8,200 | — | — |
| 2012-09-28 | $15.51 | $15.51 | 11,400 | — | — |
| 2012-09-27 | $15.47 | $15.47 | 10,200 | — | — |
| 2012-09-26 | $15.49 | $15.49 | 3,700 | — | — |
| 2012-09-25 | $15.55 | $15.55 | 5,100 | — | — |
| 2012-09-24 | $15.35 | $15.35 | 30,900 | — | — |
| 2012-09-21 | $14.89 | $14.89 | 7,500 | — | — |
| 2012-09-20 | $14.79 | $14.79 | 13,900 | — | — |
| 2012-09-19 | $15.03 | $15.03 | 18,300 | — | — |
| 2012-09-18 | $15.04 | $15.04 | 8,500 | — | — |
| 2012-09-17 | $15.19 | $15.19 | 12,100 | — | — |
| 2012-09-14 | $15.37 | $15.37 | 24,900 | — | — |
| 2012-09-13 | $15.28 | $15.28 | 21,600 | — | — |
| 2012-09-12 | $14.95 | $14.95 | 4,500 | — | — |
| 2012-09-11 | $15.04 | $15.04 | 12,500 | — | — |
| 2012-09-10 | $15.39 | $15.39 | 4,900 | — | — |
| 2012-09-07 | $15.50 | $15.50 | 1,000 | — | — |
| 2012-09-06 | $15.38 | $15.38 | 5,700 | — | — |
| 2012-09-05 | $15.39 | $15.39 | 1,500 | — | — |
| 2012-09-04 | $15.30 | $15.30 | 3,100 | — | — |
| 2012-08-31 | $15.45 | $15.45 | 5,500 | — | — |
| 2012-08-30 | $15.46 | $15.46 | 9,400 | — | — |
| 2012-08-29 | $15.21 | $15.21 | 200 | — | — |
| 2012-08-28 | $15.07 | $15.07 | 8,400 | — | — |
| 2012-08-27 | $15.28 | $15.28 | 1,900 | — | — |
| 2012-08-24 | $15.15 | $15.15 | 2,200 | — | — |
| 2012-08-23 | $15.09 | $15.09 | 10,400 | — | — |
| 2012-08-22 | $14.91 | $14.91 | 19,300 | — | — |
| 2012-08-21 | $14.80 | $14.80 | 6,100 | — | — |
| 2012-08-20 | $14.64 | $14.64 | 900 | — | — |
| 2012-08-17 | $14.65 | $14.65 | 6,100 | — | — |
| 2012-08-16 | $14.45 | $14.45 | 6,800 | — | — |
| 2012-08-15 | $14.40 | $14.40 | 11,500 | — | — |
| 2012-08-14 | $14.63 | $14.63 | 4,300 | — | — |
| 2012-08-13 | $14.65 | $14.65 | 3,700 | — | — |
| 2012-08-10 | $14.73 | $14.73 | 2,800 | — | — |
| 2012-08-09 | $14.88 | $14.88 | 1,500 | — | — |
| 2012-08-08 | $14.77 | $14.77 | 4,300 | — | — |
| 2012-08-07 | $14.80 | $14.80 | 7,400 | — | — |
| 2012-08-06 | $14.56 | $14.56 | 6,700 | — | — |
| 2012-08-03 | $14.45 | $14.45 | 3,100 | — | — |
| 2012-08-02 | $14.40 | $14.40 | 3,600 | — | — |
| 2012-08-01 | $14.43 | $14.43 | 2,800 | — | — |
| 2012-07-31 | $14.57 | $14.57 | 10,800 | — | — |
| 2012-07-30 | $14.35 | $14.35 | 12,900 | — | — |
| 2012-07-27 | $14.70 | $14.70 | 12,000 | — | — |
| 2012-07-26 | $14.59 | $14.59 | 30,100 | — | — |
| 2012-07-25 | $14.37 | $14.37 | 25,700 | — | — |
| 2012-07-24 | $14.53 | $14.53 | 13,000 | — | — |
| 2012-07-23 | $14.71 | $14.71 | 33,300 | — | — |
| 2012-07-20 | $13.79 | $13.79 | 22,700 | — | — |
| 2012-07-19 | $14.00 | $14.00 | 8,200 | — | — |
| 2012-07-18 | $13.76 | $13.76 | 7,900 | — | — |
| 2012-07-17 | $13.59 | $13.59 | 6,900 | — | — |
| 2012-07-16 | $13.95 | $13.95 | 4,800 | — | — |
| 2012-07-13 | $13.95 | $13.95 | 2,300 | — | — |
| 2012-07-12 | $13.92 | $13.92 | 11,300 | — | — |
| 2012-07-11 | $14.11 | $14.11 | 9,600 | — | — |
| 2012-07-10 | $14.37 | $14.37 | 4,800 | — | — |
| 2012-07-09 | $14.41 | $14.41 | 10,400 | — | — |
| 2012-07-06 | $14.37 | $14.37 | 14,200 | — | — |
| 2012-07-05 | $14.42 | $14.42 | 13,000 | — | — |
| 2012-07-03 | $14.38 | $14.38 | 400 | — | — |
| 2012-07-02 | $14.18 | $14.18 | 35,900 | — | — |
| 2012-06-29 | $13.86 | $13.86 | 32,700 | — | — |
| 2012-06-28 | $13.55 | $13.55 | 1,300 | — | — |
| 2012-06-27 | $13.47 | $13.47 | 11,100 | — | — |
| 2012-06-26 | $13.50 | $13.50 | 6,300 | — | — |
| 2012-06-25 | $13.64 | $13.64 | 6,700 | — | — |
| 2012-06-22 | $13.73 | $13.73 | 3,200 | — | — |
| 2012-06-21 | $13.89 | $13.89 | 1,200 | — | — |
| 2012-06-20 | $13.90 | $13.90 | 18,400 | — | — |
| 2012-06-19 | $13.85 | $13.85 | 21,300 | — | — |
| 2012-06-18 | $13.85 | $13.85 | 17,100 | — | — |
| 2012-06-15 | $13.99 | $13.99 | 13,700 | — | — |
| 2012-06-14 | $13.90 | $13.90 | 10,200 | — | — |
| 2012-06-13 | $14.06 | $14.06 | 5,300 | — | — |
| 2012-06-12 | $14.15 | $14.15 | 5,100 | — | — |
| 2012-06-11 | $14.15 | $14.15 | 7,500 | — | — |
| 2012-06-08 | $14.14 | $14.14 | 16,000 | — | — |
| 2012-06-07 | $14.18 | $14.18 | 14,800 | — | — |
| 2012-06-06 | $14.20 | $14.20 | 8,800 | — | — |
| 2012-06-05 | $14.08 | $14.08 | 16,200 | — | — |
| 2012-06-04 | $14.15 | $14.15 | 10,600 | — | — |
| 2012-06-01 | $13.66 | $13.66 | 5,100 | — | — |
| 2012-05-31 | $13.97 | $13.97 | 6,600 | — | — |
| 2012-05-30 | $13.99 | $13.99 | 6,100 | — | — |
| 2012-05-29 | $13.94 | $13.94 | 2,000 | — | — |
| 2012-05-25 | $13.77 | $13.77 | 1,300 | — | — |
| 2012-05-24 | $13.93 | $13.93 | 36,500 | — | — |
| 2012-05-23 | $13.87 | $13.87 | 8,000 | — | — |
| 2012-05-22 | $13.91 | $13.91 | 5,000 | — | — |
| 2012-05-21 | $14.15 | $14.15 | 6,600 | — | — |
| 2012-05-18 | $14.19 | $14.19 | 11,000 | — | — |
| 2012-05-17 | $14.05 | $14.05 | 22,500 | — | — |
| 2012-05-16 | $14.15 | $14.15 | 13,700 | — | — |
| 2012-05-15 | $14.13 | $14.13 | 11,000 | — | — |
| 2012-05-14 | $14.01 | $14.01 | 19,600 | — | — |
| 2012-05-11 | $14.25 | $14.25 | 37,800 | — | — |
| 2012-05-10 | $14.76 | $14.76 | 8,800 | — | — |
| 2012-05-09 | $14.84 | $14.84 | 19,000 | — | — |
| 2012-05-08 | $14.33 | $14.33 | 13,000 | — | — |
| 2012-05-07 | $14.50 | $14.50 | 53,000 | — | — |
| 2012-05-04 | $15.19 | $15.19 | 14,200 | — | — |
| 2012-05-03 | $15.29 | $15.29 | 21,000 | — | — |
| 2012-05-02 | $15.75 | $15.75 | 9,800 | — | — |
| 2012-05-01 | $15.90 | $15.90 | 14,000 | — | — |
| 2012-04-30 | $16.10 | $16.10 | 6,700 | — | — |
| 2012-04-27 | $16.13 | $16.13 | 3,100 | — | — |
| 2012-04-26 | $16.04 | $16.04 | 21,300 | — | — |
| 2012-04-25 | $15.96 | $15.96 | 8,300 | — | — |
| 2012-04-24 | $16.06 | $16.06 | 27,400 | — | — |
| 2012-04-23 | $16.27 | $16.27 | 66,400 | — | — |
| 2012-04-20 | $17.23 | $17.23 | 18,000 | — | — |
| 2012-04-19 | $17.50 | $17.50 | 7,500 | — | — |
| 2012-04-18 | $17.77 | $17.77 | 2,800 | — | — |
| 2012-04-17 | $17.70 | $17.70 | 7,900 | — | — |
| 2012-04-16 | $17.82 | $17.82 | 4,900 | — | — |
| 2012-04-13 | $17.78 | $17.78 | 900 | — | — |
| 2012-04-12 | $17.73 | $17.73 | 2,800 | — | — |
| 2012-04-11 | $17.77 | $17.77 | 3,200 | — | — |
| 2012-04-10 | $17.62 | $17.62 | 2,300 | — | — |
| 2012-04-09 | $17.83 | $17.83 | 6,900 | — | — |
| 2012-04-05 | $17.78 | $17.78 | 7,000 | — | — |
| 2012-04-04 | $17.82 | $17.82 | 8,300 | — | — |
| 2012-04-03 | $17.86 | $17.86 | 10,600 | — | — |
| 2012-04-02 | $17.83 | $17.83 | 5,600 | — | — |
| 2012-03-30 | $17.84 | $17.84 | 5,800 | — | — |
| 2012-03-29 | $18.00 | $18.00 | 13,000 | — | — |
| 2012-03-28 | $17.82 | $17.82 | 4,300 | — | — |
| 2012-03-27 | $17.85 | $17.85 | 14,700 | — | — |
| 2012-03-26 | $17.78 | $17.78 | 6,500 | — | — |
| 2012-03-23 | $17.85 | $17.85 | 9,500 | — | — |
| 2012-03-22 | $17.85 | $17.85 | 2,000 | — | — |
| 2012-03-21 | $17.90 | $17.90 | 11,000 | — | — |
| 2012-03-20 | $17.85 | $17.85 | 5,500 | — | — |
| 2012-03-19 | $17.95 | $17.95 | 11,600 | — | — |
| 2012-03-16 | $17.85 | $17.85 | 18,200 | — | — |
| 2012-03-15 | $17.81 | $17.81 | 17,600 | — | — |
| 2012-03-14 | $17.90 | $17.90 | 10,900 | — | — |
| 2012-03-13 | $17.51 | $17.51 | 20,100 | — | — |
| 2012-03-12 | $17.03 | $17.03 | 22,700 | — | — |
| 2012-03-09 | $17.00 | $17.00 | 18,400 | — | — |
| 2012-03-08 | $16.82 | $16.82 | 5,000 | — | — |
| 2012-03-07 | $16.33 | $16.33 | 3,600 | — | — |
| 2012-03-06 | $16.10 | $16.10 | 18,700 | — | — |
| 2012-03-05 | $16.19 | $16.19 | 21,700 | — | — |
| 2012-03-02 | $16.71 | $16.71 | 11,500 | — | — |
| 2012-03-01 | $16.93 | $16.93 | 4,700 | — | — |
| 2012-02-29 | $16.84 | $16.84 | 11,100 | — | — |
| 2012-02-28 | $16.61 | $16.61 | 12,600 | — | — |
| 2012-02-27 | $16.60 | $16.60 | 31,100 | — | — |
| 2012-02-24 | $16.93 | $16.93 | 2,400 | — | — |
| 2012-02-23 | $17.21 | $17.21 | 3,500 | — | — |
| 2012-02-22 | $17.10 | $17.10 | 13,600 | — | — |
| 2012-02-21 | $17.19 | $17.19 | 50,500 | — | — |
| 2012-02-17 | $17.25 | $17.25 | 11,400 | — | — |
| 2012-02-16 | $17.11 | $17.11 | 2,500 | — | — |
| 2012-02-15 | $17.14 | $17.14 | 15,100 | — | — |
| 2012-02-14 | $17.03 | $17.03 | 11,000 | — | — |
| 2012-02-13 | $16.78 | $16.78 | 17,400 | — | — |
| 2012-02-10 | $17.12 | $17.12 | 1,600 | — | — |
| 2012-02-09 | $17.00 | $17.00 | 13,000 | — | — |
| 2012-02-08 | $17.00 | $17.00 | 3,600 | — | — |
| 2012-02-07 | $16.70 | $16.70 | 7,500 | — | — |
| 2012-02-06 | $16.92 | $16.92 | 47,600 | — | — |
| 2012-02-03 | $16.99 | $16.99 | 67,600 | — | — |
| 2012-02-02 | $17.46 | $17.46 | 13,200 | — | — |
| 2012-02-01 | $17.85 | $17.85 | 25,400 | — | — |
| 2012-01-31 | $17.82 | $17.82 | 18,500 | — | — |
| 2012-01-30 | $17.59 | $17.59 | 28,600 | — | — |
| 2012-01-27 | $17.68 | $17.68 | 81,800 | — | — |
| 2012-01-26 | $18.67 | $18.67 | 15,700 | — | — |
| 2012-01-25 | $18.99 | $18.99 | 28,800 | — | — |
| 2012-01-24 | $18.86 | $18.86 | 26,800 | — | — |
| 2012-01-23 | $19.33 | $19.33 | 72,600 | — | — |
| 2012-01-20 | $19.20 | $19.20 | 23,100 | — | — |
| 2012-01-19 | $18.78 | $18.78 | 23,900 | — | — |
| 2012-01-18 | $18.49 | $18.49 | 15,800 | — | — |
| 2012-01-17 | $18.46 | $18.46 | 3,700 | — | — |
| 2012-01-13 | $18.20 | $18.20 | 3,500 | — | — |
| 2012-01-12 | $18.23 | $18.23 | 6,200 | — | — |
| 2012-01-11 | $18.23 | $18.23 | 4,000 | — | — |
| 2012-01-10 | $18.30 | $18.30 | 19,900 | — | — |
| 2012-01-09 | $18.08 | $18.08 | 10,200 | — | — |
| 2012-01-06 | $18.01 | $18.01 | 10,300 | — | — |
| 2012-01-05 | $17.95 | $17.95 | 7,800 | — | — |
| 2012-01-04 | $17.82 | $17.82 | 14,900 | — | — |
| 2012-01-03 | $18.07 | $18.07 | 31,700 | — | — |