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
- 2003-11-25 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 | $17.19 | $17.19 | 252,800 | — | — |
| 2012-12-28 | $16.97 | $16.96 | 159,800 | — | — |
| 2012-12-27 | $17.06 | $17.06 | 141,400 | — | — |
| 2012-12-26 | $16.89 | $16.89 | 113,400 | — | — |
| 2012-12-24 | $16.97 | $16.96 | 113,400 | — | — |
| 2012-12-21 | $17.04 | $17.04 | 539,400 | — | — |
| 2012-12-20 | $17.33 | $17.33 | 402,800 | — | — |
| 2012-12-19 | $17.18 | $17.18 | 180,000 | — | — |
| 2012-12-18 | $16.99 | $16.99 | 303,000 | — | — |
| 2012-12-17 | $16.96 | $16.95 | 279,000 | — | — |
| 2012-12-14 | $16.66 | $16.66 | 250,400 | — | — |
| 2012-12-13 | $16.59 | $16.59 | 219,600 | — | — |
| 2012-12-12 | $16.72 | $16.71 | 156,600 | — | — |
| 2012-12-11 | $16.91 | $16.91 | 345,800 | — | — |
| 2012-12-10 | $16.58 | $16.59 | 168,200 | — | — |
| 2012-12-07 | $16.62 | $16.62 | 119,200 | — | — |
| 2012-12-06 | $16.56 | $16.56 | 121,000 | — | — |
| 2012-12-05 | $16.48 | $16.48 | 188,200 | — | — |
| 2012-12-04 | $16.56 | $16.56 | 358,000 | — | — |
| 2012-12-03 | $16.38 | $16.37 | 134,600 | — | — |
| 2012-11-30 | $16.51 | $16.51 | 500,800 | — | — |
| 2012-11-29 | $16.45 | $16.45 | 199,600 | — | — |
| 2012-11-28 | $16.27 | $16.27 | 331,200 | — | — |
| 2012-11-27 | $16.11 | $16.10 | 210,800 | — | — |
| 2012-11-26 | $16.17 | $16.17 | 144,200 | — | — |
| 2012-11-23 | $16.21 | $16.21 | 96,400 | — | — |
| 2012-11-21 | $15.98 | $15.98 | 214,600 | — | — |
| 2012-11-20 | $15.88 | $15.87 | 106,400 | — | — |
| 2012-11-19 | $15.88 | $15.88 | 187,200 | — | — |
| 2012-11-16 | $15.55 | $15.54 | 407,200 | — | — |
| 2012-11-15 | $15.46 | $15.46 | 183,400 | — | — |
| 2012-11-14 | $15.56 | $15.56 | 319,200 | — | — |
| 2012-11-13 | $15.62 | $15.62 | 239,000 | — | — |
| 2012-11-12 | $15.83 | $15.82 | 180,000 | — | — |
| 2012-11-09 | $15.87 | $15.87 | 196,800 | — | — |
| 2012-11-08 | $15.79 | $15.79 | 224,200 | — | — |
| 2012-11-07 | $15.96 | $15.95 | 279,800 | — | — |
| 2012-11-06 | $16.51 | $16.51 | 231,000 | — | — |
| 2012-11-05 | $16.36 | $16.36 | 380,200 | — | — |
| 2012-11-02 | $16.29 | $16.29 | 305,400 | — | — |
| 2012-11-01 | $16.41 | $16.41 | 273,200 | — | — |
| 2012-10-31 | $16.20 | $16.19 | 206,000 | — | — |
| 2012-10-26 | $16.05 | $16.04 | 257,200 | — | — |
| 2012-10-25 | $16.01 | $16.01 | 191,000 | — | — |
| 2012-10-24 | $15.78 | $15.78 | 407,800 | — | — |
| 2012-10-23 | $16.03 | $16.03 | 197,600 | — | — |
| 2012-10-22 | $15.91 | $15.90 | 238,600 | — | — |
| 2012-10-19 | $15.98 | $15.97 | 272,800 | — | — |
| 2012-10-18 | $16.34 | $16.34 | 288,000 | — | — |
| 2012-10-17 | $16.36 | $16.35 | 199,800 | — | — |
| 2012-10-16 | $16.37 | $16.36 | 184,400 | — | — |
| 2012-10-15 | $16.13 | $16.12 | 158,200 | — | — |
| 2012-10-12 | $16.08 | $16.08 | 328,000 | — | — |
| 2012-10-11 | $16.08 | $16.08 | 309,800 | — | — |
| 2012-10-10 | $15.93 | $15.92 | 865,600 | — | — |
| 2012-10-09 | $16.16 | $16.16 | 857,800 | — | — |
| 2012-10-08 | $16.31 | $16.31 | 319,400 | — | — |
| 2012-10-05 | $16.39 | $16.38 | 444,000 | — | — |
| 2012-10-04 | $16.37 | $16.36 | 198,600 | — | — |
| 2012-10-03 | $16.20 | $16.20 | 428,400 | — | — |
| 2012-10-02 | $16.34 | $16.34 | 1,069,800 | — | — |
| 2012-10-01 | $16.33 | $16.33 | 357,000 | — | — |
| 2012-09-28 | $16.29 | $16.29 | 442,200 | — | — |
| 2012-09-27 | $16.29 | $16.29 | 602,400 | — | — |
| 2012-09-26 | $16.23 | $16.22 | 2,433,800 | — | — |
| 2012-09-25 | $17.13 | $17.13 | 553,200 | — | — |
| 2012-09-24 | $17.39 | $17.38 | 1,301,200 | — | — |
| 2012-09-21 | $17.64 | $17.64 | 379,000 | — | — |
| 2012-09-20 | $17.61 | $17.61 | 115,600 | — | — |
| 2012-09-19 | $17.55 | $17.55 | 1,006,400 | — | — |
| 2012-09-18 | $17.75 | $17.75 | 318,600 | — | — |
| 2012-09-17 | $17.79 | $17.78 | 176,000 | — | — |
| 2012-09-14 | $17.90 | $17.89 | 213,000 | — | — |
| 2012-09-13 | $17.63 | $17.62 | 219,000 | — | — |
| 2012-09-12 | $17.58 | $17.59 | 150,400 | — | — |
| 2012-09-11 | $17.65 | $17.65 | 189,200 | — | — |
| 2012-09-10 | $17.41 | $17.41 | 331,000 | — | — |
| 2012-09-07 | $17.49 | $17.48 | 159,200 | — | — |
| 2012-09-06 | $17.39 | $17.39 | 268,600 | — | — |
| 2012-09-05 | $17.08 | $17.08 | 285,400 | — | — |
| 2012-09-04 | $17.27 | $17.27 | 184,200 | — | — |
| 2012-08-31 | $17.26 | $17.26 | 153,800 | — | — |
| 2012-08-30 | $17.16 | $17.16 | 422,400 | — | — |
| 2012-08-29 | $17.26 | $17.26 | 152,400 | — | — |
| 2012-08-28 | $17.14 | $17.14 | 502,800 | — | — |
| 2012-08-27 | $17.08 | $17.08 | 247,800 | — | — |
| 2012-08-24 | $17.18 | $17.18 | 143,400 | — | — |
| 2012-08-23 | $17.19 | $17.19 | 197,200 | — | — |
| 2012-08-22 | $17.34 | $17.34 | 177,200 | — | — |
| 2012-08-21 | $17.61 | $17.61 | 1,815,800 | — | — |
| 2012-08-20 | $17.56 | $17.56 | 215,800 | — | — |
| 2012-08-17 | $17.50 | $17.49 | 312,600 | — | — |
| 2012-08-16 | $17.42 | $17.42 | 254,000 | — | — |
| 2012-08-15 | $17.25 | $17.25 | 199,200 | — | — |
| 2012-08-14 | $17.12 | $17.12 | 344,800 | — | — |
| 2012-08-13 | $17.07 | $17.07 | 253,000 | — | — |
| 2012-08-10 | $17.06 | $17.06 | 271,000 | — | — |
| 2012-08-09 | $17.26 | $17.26 | 242,800 | — | — |
| 2012-08-08 | $17.26 | $17.26 | 554,200 | — | — |
| 2012-08-07 | $17.09 | $17.10 | 442,400 | — | — |
| 2012-08-06 | $16.89 | $16.89 | 320,000 | — | — |
| 2012-08-03 | $16.83 | $16.83 | 313,000 | — | — |
| 2012-08-02 | $16.44 | $16.44 | 277,000 | — | — |
| 2012-08-01 | $16.58 | $16.59 | 554,600 | — | — |
| 2012-07-31 | $16.92 | $16.92 | 239,000 | — | — |
| 2012-07-30 | $17.17 | $17.17 | 314,200 | — | — |
| 2012-07-27 | $17.03 | $17.02 | 370,200 | — | — |
| 2012-07-26 | $16.83 | $16.83 | 586,000 | — | — |
| 2012-07-25 | $16.44 | $16.44 | 278,600 | — | — |
| 2012-07-24 | $16.31 | $16.30 | 248,800 | — | — |
| 2012-07-23 | $16.58 | $16.58 | 156,400 | — | — |
| 2012-07-20 | $16.79 | $16.79 | 266,600 | — | — |
| 2012-07-19 | $17.06 | $17.06 | 185,800 | — | — |
| 2012-07-18 | $17.13 | $17.13 | 301,800 | — | — |
| 2012-07-17 | $16.87 | $16.87 | 164,400 | — | — |
| 2012-07-16 | $16.91 | $16.91 | 233,200 | — | — |
| 2012-07-13 | $17.17 | $17.17 | 139,000 | — | — |
| 2012-07-12 | $17.03 | $17.02 | 288,400 | — | — |
| 2012-07-11 | $17.09 | $17.09 | 189,000 | — | — |
| 2012-07-10 | $17.17 | $17.17 | 352,800 | — | — |
| 2012-07-09 | $17.36 | $17.36 | 624,800 | — | — |
| 2012-07-06 | $17.20 | $17.20 | 384,800 | — | — |
| 2012-07-05 | $17.50 | $17.50 | 340,000 | — | — |
| 2012-07-03 | $17.48 | $17.47 | 138,000 | — | — |
| 2012-07-02 | $17.22 | $17.22 | 517,600 | — | — |
| 2012-06-29 | $17.25 | $17.25 | 434,400 | — | — |
| 2012-06-28 | $16.65 | $16.65 | 431,000 | — | — |
| 2012-06-27 | $16.51 | $16.51 | 621,200 | — | — |
| 2012-06-26 | $16.65 | $16.65 | 1,693,400 | — | — |
| 2012-06-25 | $16.52 | $16.52 | 1,524,200 | — | — |
| 2012-06-22 | $16.95 | $16.94 | 857,400 | — | — |
| 2012-06-21 | $16.40 | $16.40 | 236,200 | — | — |
| 2012-06-20 | $17.08 | $17.08 | 165,000 | — | — |
| 2012-06-19 | $16.94 | $16.94 | 327,400 | — | — |
| 2012-06-18 | $16.74 | $16.74 | 343,800 | — | — |
| 2012-06-15 | $16.49 | $16.48 | 673,400 | — | — |
| 2012-06-14 | $16.39 | $16.39 | 247,200 | — | — |
| 2012-06-13 | $16.28 | $16.27 | 408,600 | — | — |
| 2012-06-12 | $16.66 | $16.66 | 245,400 | — | — |
| 2012-06-11 | $16.39 | $16.39 | 276,400 | — | — |
| 2012-06-08 | $16.62 | $16.62 | 431,600 | — | — |
| 2012-06-07 | $16.65 | $16.65 | 252,200 | — | — |
| 2012-06-06 | $16.81 | $16.81 | 286,400 | — | — |
| 2012-06-05 | $16.49 | $16.49 | 197,600 | — | — |
| 2012-06-04 | $16.36 | $16.36 | 511,200 | — | — |
| 2012-06-01 | $16.39 | $16.39 | 448,600 | — | — |
| 2012-05-31 | $16.67 | $16.67 | 443,200 | — | — |
| 2012-05-30 | $16.90 | $16.89 | 665,600 | — | — |
| 2012-05-29 | $17.13 | $17.13 | 230,200 | — | — |
| 2012-05-25 | $16.81 | $16.81 | 214,800 | — | — |
| 2012-05-24 | $16.81 | $16.80 | 197,200 | — | — |
| 2012-05-23 | $17.15 | $17.14 | 174,000 | — | — |
| 2012-05-22 | $17.10 | $17.10 | 230,600 | — | — |
| 2012-05-21 | $17.26 | $17.26 | 362,800 | — | — |
| 2012-05-18 | $16.83 | $16.83 | 582,800 | — | — |
| 2012-05-17 | $16.89 | $16.89 | 368,400 | — | — |
| 2012-05-16 | $17.26 | $17.26 | 157,600 | — | — |
| 2012-05-15 | $17.62 | $17.61 | 344,000 | — | — |
| 2012-05-14 | $17.59 | $17.59 | 409,800 | — | — |
| 2012-05-11 | $17.43 | $17.44 | 450,000 | — | — |
| 2012-05-10 | $17.58 | $17.57 | 358,800 | — | — |
| 2012-05-09 | $17.81 | $17.81 | 450,000 | — | — |
| 2012-05-08 | $17.92 | $17.92 | 381,400 | — | — |
| 2012-05-07 | $17.91 | $17.90 | 356,000 | — | — |
| 2012-05-04 | $17.90 | $17.89 | 311,000 | — | — |
| 2012-05-03 | $18.26 | $18.26 | 352,800 | — | — |
| 2012-05-02 | $18.65 | $18.65 | 490,000 | — | — |
| 2012-05-01 | $18.73 | $18.72 | 681,000 | — | — |
| 2012-04-30 | $19.05 | $19.05 | 370,000 | — | — |
| 2012-04-27 | $19.25 | $19.25 | 854,600 | — | — |
| 2012-04-26 | $19.03 | $19.03 | 334,400 | — | — |
| 2012-04-25 | $18.70 | $18.69 | 513,400 | — | — |
| 2012-04-24 | $18.25 | $18.24 | 646,400 | — | — |
| 2012-04-23 | $18.15 | $18.15 | 338,000 | — | — |
| 2012-04-20 | $18.49 | $18.49 | 309,600 | — | — |
| 2012-04-19 | $18.48 | $18.47 | 386,200 | — | — |
| 2012-04-18 | $18.68 | $18.68 | 259,200 | — | — |
| 2012-04-17 | $18.86 | $18.85 | 468,800 | — | — |
| 2012-04-16 | $18.48 | $18.48 | 539,200 | — | — |
| 2012-04-13 | $18.50 | $18.49 | 458,400 | — | — |
| 2012-04-12 | $18.75 | $18.75 | 276,400 | — | — |
| 2012-04-11 | $18.38 | $18.37 | 501,400 | — | — |
| 2012-04-10 | $18.25 | $18.25 | 656,400 | — | — |
| 2012-04-09 | $18.58 | $18.58 | 327,400 | — | — |
| 2012-04-05 | $18.91 | $18.91 | 404,200 | — | — |
| 2012-04-04 | $18.90 | $18.90 | 592,400 | — | — |
| 2012-04-03 | $19.12 | $19.12 | 502,000 | — | — |
| 2012-04-02 | $19.39 | $19.38 | 606,800 | — | — |
| 2012-03-30 | $19.07 | $19.07 | 761,400 | — | — |
| 2012-03-29 | $18.99 | $18.99 | 947,400 | — | — |
| 2012-03-28 | $19.09 | $19.09 | 4,765,400 | — | — |
| 2012-03-27 | $21.82 | $21.82 | 745,200 | — | — |
| 2012-03-26 | $21.95 | $21.94 | 549,600 | — | — |
| 2012-03-23 | $21.39 | $21.38 | 363,600 | — | — |
| 2012-03-22 | $21.07 | $21.07 | 322,800 | — | — |
| 2012-03-21 | $21.33 | $21.33 | 332,400 | — | — |
| 2012-03-20 | $21.00 | $21.00 | 392,400 | — | — |
| 2012-03-19 | $21.30 | $21.30 | 518,600 | — | — |
| 2012-03-16 | $21.13 | $21.13 | 471,000 | — | — |
| 2012-03-15 | $21.26 | $21.26 | 427,800 | — | — |
| 2012-03-14 | $20.84 | $20.85 | 354,000 | — | — |
| 2012-03-13 | $21.11 | $21.10 | 832,200 | — | — |
| 2012-03-12 | $20.89 | $20.88 | 267,200 | — | — |
| 2012-03-09 | $20.83 | $20.83 | 504,800 | — | — |
| 2012-03-08 | $20.72 | $20.72 | 1,355,400 | — | — |
| 2012-03-07 | $20.62 | $20.62 | 789,000 | — | — |
| 2012-03-06 | $19.95 | $19.95 | 1,007,400 | — | — |
| 2012-03-05 | $20.69 | $20.69 | 591,000 | — | — |
| 2012-03-02 | $20.83 | $20.83 | 993,400 | — | — |
| 2012-03-01 | $20.62 | $20.62 | 815,600 | — | — |
| 2012-02-29 | $20.62 | $20.62 | 776,400 | — | — |
| 2012-02-28 | $20.70 | $20.70 | 753,600 | — | — |
| 2012-02-27 | $20.68 | $20.68 | 993,400 | — | — |
| 2012-02-24 | $20.54 | $20.53 | 500,200 | — | — |
| 2012-02-23 | $20.26 | $20.27 | 1,403,000 | — | — |
| 2012-02-22 | $20.05 | $20.05 | 1,159,000 | — | — |
| 2012-02-21 | $20.20 | $20.19 | 642,400 | — | — |
| 2012-02-17 | $20.10 | $20.10 | 938,800 | — | — |
| 2012-02-16 | $19.87 | $19.87 | 767,200 | — | — |
| 2012-02-15 | $19.84 | $19.84 | 1,313,400 | — | — |
| 2012-02-14 | $19.81 | $19.81 | 749,200 | — | — |
| 2012-02-13 | $19.58 | $19.58 | 648,200 | — | — |
| 2012-02-10 | $19.14 | $19.13 | 530,000 | — | — |
| 2012-02-09 | $19.12 | $19.12 | 407,200 | — | — |
| 2012-02-08 | $19.14 | $19.13 | 454,000 | — | — |
| 2012-02-07 | $18.87 | $18.87 | 1,647,600 | — | — |
| 2012-02-06 | $18.97 | $18.96 | 343,600 | — | — |
| 2012-02-03 | $19.02 | $19.02 | 663,800 | — | — |
| 2012-02-02 | $18.40 | $18.39 | 1,007,400 | — | — |
| 2012-02-01 | $18.44 | $18.44 | 643,600 | — | — |
| 2012-01-31 | $18.09 | $18.09 | 721,000 | — | — |
| 2012-01-30 | $17.98 | $17.98 | 820,600 | — | — |
| 2012-01-27 | $17.79 | $17.78 | 495,800 | — | — |
| 2012-01-26 | $17.75 | $17.75 | 504,600 | — | — |
| 2012-01-25 | $17.97 | $17.97 | 360,600 | — | — |
| 2012-01-24 | $17.98 | $17.98 | 523,000 | — | — |
| 2012-01-23 | $17.84 | $17.84 | 355,600 | — | — |
| 2012-01-20 | $17.95 | $17.95 | 452,600 | — | — |
| 2012-01-19 | $17.86 | $17.85 | 1,046,000 | — | — |
| 2012-01-18 | $17.91 | $17.91 | 1,573,200 | — | — |
| 2012-01-17 | $17.49 | $17.49 | 1,317,400 | — | — |
| 2012-01-13 | $17.26 | $17.26 | 573,800 | — | — |
| 2012-01-12 | $17.50 | $17.49 | 714,000 | — | — |
| 2012-01-11 | $17.39 | $17.38 | 2,396,800 | — | — |
| 2012-01-10 | $16.05 | $16.04 | 562,200 | — | — |
| 2012-01-09 | $15.77 | $15.77 | 338,200 | — | — |
| 2012-01-06 | $15.54 | $15.54 | 290,000 | — | — |
| 2012-01-05 | $15.57 | $15.56 | 306,800 | — | — |
| 2012-01-04 | $15.52 | $15.52 | 466,600 | — | — |
| 2012-01-03 | $15.53 | $15.52 | 649,800 | — | — |