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
- 2005-08-05 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 | $20.05 | $20.42 | 6,200 | — | — |
| 2012-12-28 | $19.82 | $20.18 | 14,200 | — | — |
| 2012-12-27 | $20.15 | $20.52 | 6,800 | — | — |
| 2012-12-26 | $19.79 | $20.07 | 5,400 | — | — |
| 2012-12-24 | $19.89 | $20.17 | 8,000 | — | — |
| 2012-12-21 | $20.00 | $20.30 | 18,800 | — | — |
| 2012-12-20 | $20.67 | $20.98 | 99,600 | — | — |
| 2012-12-19 | $19.89 | $20.18 | 22,200 | — | — |
| 2012-12-18 | $19.79 | $20.07 | 15,800 | — | — |
| 2012-12-17 | $19.40 | $19.68 | 13,400 | — | — |
| 2012-12-14 | $19.33 | $19.61 | 9,800 | — | — |
| 2012-12-13 | $19.58 | $19.86 | 11,000 | — | — |
| 2012-12-12 | $19.82 | $20.11 | 29,600 | — | — |
| 2012-12-11 | $19.60 | $19.88 | 11,200 | — | — |
| 2012-12-10 | $19.65 | $19.94 | 27,000 | — | — |
| 2012-12-07 | $19.90 | $20.19 | 28,400 | — | — |
| 2012-12-06 | $19.41 | $19.69 | 4,400 | — | — |
| 2012-12-05 | $19.47 | $19.75 | 34,800 | — | — |
| 2012-12-04 | $19.04 | $19.32 | 20,400 | — | — |
| 2012-12-03 | $18.89 | $19.16 | 15,600 | — | — |
| 2012-11-30 | $18.75 | $19.02 | 35,600 | — | — |
| 2012-11-29 | $18.33 | $18.60 | 7,600 | — | — |
| 2012-11-28 | $18.58 | $18.86 | 5,600 | — | — |
| 2012-11-27 | $18.35 | $18.62 | 12,200 | — | — |
| 2012-11-26 | $18.76 | $19.03 | 18,600 | — | — |
| 2012-11-23 | $18.90 | $19.17 | 10,400 | — | — |
| 2012-11-21 | $18.83 | $19.10 | 9,600 | — | — |
| 2012-11-20 | $18.82 | $19.09 | 17,200 | — | — |
| 2012-11-19 | $18.79 | $19.06 | 16,800 | — | — |
| 2012-11-16 | $18.17 | $18.43 | 11,000 | — | — |
| 2012-11-15 | $18.07 | $18.33 | 5,000 | — | — |
| 2012-11-14 | $18.19 | $18.45 | 17,600 | — | — |
| 2012-11-13 | $18.70 | $18.97 | 9,200 | — | — |
| 2012-11-12 | $18.64 | $18.91 | 6,800 | — | — |
| 2012-11-09 | $18.48 | $18.75 | 14,600 | — | — |
| 2012-11-08 | $18.54 | $18.80 | 28,200 | — | — |
| 2012-11-07 | $18.58 | $18.86 | 4,600 | — | — |
| 2012-11-06 | $18.75 | $19.02 | 56,200 | — | — |
| 2012-11-05 | $18.75 | $19.02 | 31,200 | — | — |
| 2012-11-02 | $18.65 | $18.92 | 37,000 | — | — |
| 2012-11-01 | $18.76 | $19.03 | 94,800 | — | — |
| 2012-10-31 | $17.13 | $17.37 | 28,000 | — | — |
| 2012-10-26 | $17.60 | $17.86 | 17,400 | — | — |
| 2012-10-25 | $17.33 | $17.58 | 23,400 | — | — |
| 2012-10-24 | $17.42 | $17.68 | 8,600 | — | — |
| 2012-10-23 | $17.55 | $17.81 | 10,200 | — | — |
| 2012-10-22 | $17.47 | $17.72 | 20,000 | — | — |
| 2012-10-19 | $17.47 | $17.72 | 25,400 | — | — |
| 2012-10-18 | $17.76 | $18.02 | 6,000 | — | — |
| 2012-10-17 | $17.80 | $18.05 | 15,600 | — | — |
| 2012-10-16 | $17.75 | $18.01 | 11,400 | — | — |
| 2012-10-15 | $17.95 | $18.21 | 21,400 | — | — |
| 2012-10-12 | $17.45 | $17.70 | 4,200 | — | — |
| 2012-10-11 | $17.56 | $17.82 | 5,800 | — | — |
| 2012-10-10 | $17.56 | $17.81 | 20,000 | — | — |
| 2012-10-09 | $17.47 | $17.72 | 13,600 | — | — |
| 2012-10-08 | $17.51 | $17.77 | 1,600 | — | — |
| 2012-10-05 | $17.68 | $17.94 | 5,400 | — | — |
| 2012-10-04 | $17.66 | $17.92 | 22,600 | — | — |
| 2012-10-03 | $17.69 | $17.95 | 9,000 | — | — |
| 2012-10-02 | $17.57 | $17.82 | 159,600 | — | — |
| 2012-10-01 | $17.75 | $18.01 | 87,200 | — | — |
| 2012-09-28 | $16.99 | $17.24 | 14,800 | — | — |
| 2012-09-27 | $17.65 | $17.91 | 17,800 | — | — |
| 2012-09-26 | $17.23 | $17.48 | 12,000 | — | — |
| 2012-09-25 | $17.68 | $17.86 | 37,800 | — | — |
| 2012-09-24 | $17.45 | $17.63 | 2,400 | — | — |
| 2012-09-21 | $17.80 | $17.98 | 51,600 | — | — |
| 2012-09-20 | $17.58 | $17.76 | 7,400 | — | — |
| 2012-09-19 | $17.51 | $17.69 | 11,800 | — | — |
| 2012-09-18 | $17.65 | $17.83 | 19,200 | — | — |
| 2012-09-17 | $17.64 | $17.82 | 83,800 | — | — |
| 2012-09-14 | $17.98 | $18.16 | 9,000 | — | — |
| 2012-09-13 | $17.54 | $17.72 | 13,400 | — | — |
| 2012-09-12 | $17.35 | $17.53 | 27,400 | — | — |
| 2012-09-11 | $17.13 | $17.30 | 21,200 | — | — |
| 2012-09-10 | $17.20 | $17.37 | 21,600 | — | — |
| 2012-09-07 | $17.04 | $17.21 | 30,000 | — | — |
| 2012-09-06 | $16.80 | $16.97 | 35,000 | — | — |
| 2012-09-05 | $16.14 | $16.30 | 5,000 | — | — |
| 2012-09-04 | $15.96 | $16.12 | 7,800 | — | — |
| 2012-08-31 | $15.98 | $16.14 | 10,000 | — | — |
| 2012-08-30 | $15.67 | $15.83 | 4,600 | — | — |
| 2012-08-29 | $15.80 | $15.96 | 4,200 | — | — |
| 2012-08-28 | $16.14 | $16.30 | 13,400 | — | — |
| 2012-08-27 | $15.85 | $16.01 | 8,000 | — | — |
| 2012-08-24 | $15.75 | $15.91 | 15,000 | — | — |
| 2012-08-23 | $15.66 | $15.81 | 40,400 | — | — |
| 2012-08-22 | $15.86 | $16.02 | 26,600 | — | — |
| 2012-08-21 | $16.17 | $16.34 | 8,200 | — | — |
| 2012-08-20 | $16.29 | $16.45 | 12,400 | — | — |
| 2012-08-17 | $16.32 | $16.48 | 3,000 | — | — |
| 2012-08-16 | $16.37 | $16.53 | 7,000 | — | — |
| 2012-08-15 | $16.00 | $16.16 | 14,000 | — | — |
| 2012-08-14 | $15.97 | $16.13 | 11,000 | — | — |
| 2012-08-13 | $16.03 | $16.19 | 26,200 | — | — |
| 2012-08-10 | $15.85 | $16.01 | 40,800 | — | — |
| 2012-08-09 | $15.97 | $16.13 | 28,200 | — | — |
| 2012-08-08 | $15.98 | $16.14 | 11,400 | — | — |
| 2012-08-07 | $15.81 | $15.97 | 50,600 | — | — |
| 2012-08-06 | $15.85 | $16.01 | 13,800 | — | — |
| 2012-08-03 | $15.57 | $15.72 | 49,200 | — | — |
| 2012-08-02 | $14.09 | $14.23 | 5,800 | — | — |
| 2012-08-01 | $14.20 | $14.34 | 4,800 | — | — |
| 2012-07-31 | $14.35 | $14.49 | 4,000 | — | — |
| 2012-07-30 | $14.34 | $14.49 | 12,800 | — | — |
| 2012-07-27 | $13.84 | $13.98 | 5,400 | — | — |
| 2012-07-26 | $13.18 | $13.31 | 1,800 | — | — |
| 2012-07-25 | $13.09 | $13.22 | 8,400 | — | — |
| 2012-07-24 | $12.93 | $13.06 | 9,600 | — | — |
| 2012-07-23 | $13.22 | $13.35 | 19,600 | — | — |
| 2012-07-20 | $13.44 | $13.58 | 7,800 | — | — |
| 2012-07-19 | $13.78 | $13.92 | 5,400 | — | — |
| 2012-07-18 | $13.48 | $13.62 | 5,600 | — | — |
| 2012-07-17 | $13.51 | $13.64 | 13,000 | — | — |
| 2012-07-16 | $13.37 | $13.51 | 5,400 | — | — |
| 2012-07-13 | $13.61 | $13.74 | 3,800 | — | — |
| 2012-07-12 | $13.55 | $13.69 | 6,600 | — | — |
| 2012-07-11 | $13.85 | $13.99 | 2,800 | — | — |
| 2012-07-10 | $13.76 | $13.90 | 1,800 | — | — |
| 2012-07-09 | $13.86 | $14.00 | 14,800 | — | — |
| 2012-07-06 | $13.96 | $14.10 | 4,200 | — | — |
| 2012-07-05 | $14.45 | $14.59 | 22,200 | — | — |
| 2012-07-03 | $14.17 | $14.31 | 6,800 | — | — |
| 2012-07-02 | $14.37 | $14.52 | 2,800 | — | — |
| 2012-06-29 | $14.30 | $14.45 | 22,000 | — | — |
| 2012-06-28 | $13.43 | $13.56 | 4,800 | — | — |
| 2012-06-27 | $13.68 | $13.81 | 7,000 | — | — |
| 2012-06-26 | $13.47 | $13.53 | 17,200 | — | — |
| 2012-06-25 | $13.55 | $13.61 | 8,200 | — | — |
| 2012-06-22 | $13.82 | $13.88 | 19,600 | — | — |
| 2012-06-21 | $13.75 | $13.81 | 7,400 | — | — |
| 2012-06-20 | $14.43 | $14.49 | 4,000 | — | — |
| 2012-06-19 | $14.68 | $14.74 | 3,200 | — | — |
| 2012-06-18 | $14.36 | $14.42 | 9,000 | — | — |
| 2012-06-15 | $13.95 | $14.02 | 4,000 | — | — |
| 2012-06-14 | $13.98 | $14.04 | 2,600 | — | — |
| 2012-06-13 | $14.08 | $14.14 | 19,200 | — | — |
| 2012-06-12 | $14.05 | $14.12 | 10,800 | — | — |
| 2012-06-11 | $14.15 | $14.21 | 5,800 | — | — |
| 2012-06-08 | $14.42 | $14.49 | 7,600 | — | — |
| 2012-06-07 | $14.41 | $14.48 | 3,600 | — | — |
| 2012-06-06 | $14.79 | $14.86 | 19,800 | — | — |
| 2012-06-05 | $14.28 | $14.34 | 14,800 | — | — |
| 2012-06-04 | $14.05 | $14.12 | 15,400 | — | — |
| 2012-06-01 | $14.33 | $14.39 | 28,200 | — | — |
| 2012-05-31 | $15.18 | $15.25 | 4,200 | — | — |
| 2012-05-30 | $15.09 | $15.16 | 7,800 | — | — |
| 2012-05-29 | $15.15 | $15.22 | 18,000 | — | — |
| 2012-05-25 | $15.08 | $15.15 | 21,000 | — | — |
| 2012-05-24 | $14.99 | $15.06 | 16,600 | — | — |
| 2012-05-23 | $14.75 | $14.82 | 24,000 | — | — |
| 2012-05-22 | $15.25 | $15.32 | 14,200 | — | — |
| 2012-05-21 | $14.78 | $14.84 | 10,000 | — | — |
| 2012-05-18 | $14.60 | $14.66 | 6,200 | — | — |
| 2012-05-17 | $14.59 | $14.66 | 8,800 | — | — |
| 2012-05-16 | $14.96 | $15.02 | 12,800 | — | — |
| 2012-05-15 | $15.00 | $15.07 | 17,000 | — | — |
| 2012-05-14 | $15.63 | $15.70 | 20,800 | — | — |
| 2012-05-11 | $15.72 | $15.79 | 8,000 | — | — |
| 2012-05-10 | $14.94 | $15.00 | 5,800 | — | — |
| 2012-05-09 | $14.85 | $14.92 | 4,600 | — | — |
| 2012-05-08 | $15.13 | $15.20 | 15,000 | — | — |
| 2012-05-07 | $15.66 | $15.73 | 2,200 | — | — |
| 2012-05-04 | $15.84 | $15.91 | 2,400 | — | — |
| 2012-05-03 | $16.10 | $16.18 | 12,600 | — | — |
| 2012-05-02 | $16.06 | $16.14 | 3,200 | — | — |
| 2012-05-01 | $16.09 | $16.17 | 7,000 | — | — |
| 2012-04-30 | $16.30 | $16.37 | 10,200 | — | — |
| 2012-04-27 | $15.80 | $15.87 | 6,400 | — | — |
| 2012-04-26 | $16.18 | $16.26 | 10,600 | — | — |
| 2012-04-25 | $15.60 | $15.67 | 19,800 | — | — |
| 2012-04-24 | $15.57 | $15.64 | 4,800 | — | — |
| 2012-04-23 | $15.49 | $15.56 | 24,600 | — | — |
| 2012-04-20 | $15.60 | $15.67 | 12,600 | — | — |
| 2012-04-19 | $15.50 | $15.57 | 16,200 | — | — |
| 2012-04-18 | $15.47 | $15.54 | 9,000 | — | — |
| 2012-04-17 | $15.46 | $15.53 | 15,600 | — | — |
| 2012-04-16 | $15.15 | $15.22 | 7,800 | — | — |
| 2012-04-13 | $15.37 | $15.44 | 6,600 | — | — |
| 2012-04-12 | $15.38 | $15.45 | 5,400 | — | — |
| 2012-04-11 | $15.35 | $15.42 | 55,600 | — | — |
| 2012-04-10 | $14.98 | $15.04 | 5,800 | — | — |
| 2012-04-09 | $15.09 | $15.16 | 4,400 | — | — |
| 2012-04-05 | $15.40 | $15.47 | 4,600 | — | — |
| 2012-04-04 | $15.55 | $15.62 | 9,400 | — | — |
| 2012-04-03 | $15.71 | $15.78 | 2,800 | — | — |
| 2012-04-02 | $15.87 | $15.94 | 3,800 | — | — |
| 2012-03-30 | $15.92 | $15.99 | 5,000 | — | — |
| 2012-03-29 | $16.01 | $16.09 | 13,800 | — | — |
| 2012-03-28 | $15.93 | $16.00 | 1,600 | — | — |
| 2012-03-27 | $16.24 | $16.23 | 35,600 | — | — |
| 2012-03-26 | $16.00 | $15.99 | 16,400 | — | — |
| 2012-03-23 | $15.83 | $15.82 | 4,200 | — | — |
| 2012-03-22 | $15.97 | $15.96 | 68,600 | — | — |
| 2012-03-21 | $15.94 | $15.94 | 8,200 | — | — |
| 2012-03-20 | $15.73 | $15.72 | 15,200 | — | — |
| 2012-03-19 | $16.30 | $16.30 | 13,800 | — | — |
| 2012-03-16 | $16.09 | $16.10 | 34,000 | — | — |
| 2012-03-15 | $15.70 | $15.70 | 29,200 | — | — |
| 2012-03-14 | $15.58 | $15.58 | 48,600 | — | — |
| 2012-03-13 | $15.50 | $15.50 | 9,800 | — | — |
| 2012-03-12 | $15.05 | $15.05 | 84,400 | — | — |
| 2012-03-09 | $15.15 | $15.15 | 16,200 | — | — |
| 2012-03-08 | $15.05 | $15.05 | 58,200 | — | — |
| 2012-03-07 | $14.51 | $14.51 | 52,000 | — | — |
| 2012-03-06 | $14.84 | $14.84 | 17,400 | — | — |
| 2012-03-05 | $15.08 | $15.08 | 7,400 | — | — |
| 2012-03-02 | $15.03 | $15.02 | 18,200 | — | — |
| 2012-03-01 | $14.90 | $14.90 | 6,200 | — | — |
| 2012-02-29 | $14.76 | $14.76 | 24,600 | — | — |
| 2012-02-28 | $14.78 | $14.78 | 49,000 | — | — |
| 2012-02-27 | $14.56 | $14.56 | 22,400 | — | — |
| 2012-02-24 | $15.20 | $15.19 | 30,400 | — | — |
| 2012-02-23 | $15.10 | $15.10 | 20,200 | — | — |
| 2012-02-22 | $15.85 | $15.84 | 27,800 | — | — |
| 2012-02-21 | $15.85 | $15.84 | 22,600 | — | — |
| 2012-02-17 | $15.90 | $15.90 | 45,400 | — | — |
| 2012-02-16 | $15.39 | $15.39 | 36,800 | — | — |
| 2012-02-15 | $14.70 | $14.70 | 9,400 | — | — |
| 2012-02-14 | $14.67 | $14.67 | 5,200 | — | — |
| 2012-02-13 | $14.55 | $14.55 | 8,200 | — | — |
| 2012-02-10 | $14.52 | $14.51 | 22,000 | — | — |
| 2012-02-09 | $14.68 | $14.68 | 14,600 | — | — |
| 2012-02-08 | $14.75 | $14.75 | 6,800 | — | — |
| 2012-02-07 | $14.58 | $14.57 | 14,600 | — | — |
| 2012-02-06 | $14.55 | $14.55 | 26,400 | — | — |
| 2012-02-03 | $14.24 | $14.24 | 35,200 | — | — |
| 2012-02-02 | $14.01 | $14.01 | 5,600 | — | — |
| 2012-02-01 | $14.10 | $14.10 | 6,000 | — | — |
| 2012-01-31 | $13.95 | $13.95 | 8,200 | — | — |
| 2012-01-30 | $13.66 | $13.65 | 5,200 | — | — |
| 2012-01-27 | $13.73 | $13.72 | 4,200 | — | — |
| 2012-01-26 | $13.59 | $13.59 | 7,600 | — | — |
| 2012-01-25 | $13.35 | $13.35 | 28,200 | — | — |
| 2012-01-24 | $13.30 | $13.30 | 14,200 | — | — |
| 2012-01-23 | $13.50 | $13.50 | 18,600 | — | — |
| 2012-01-20 | $13.27 | $13.27 | 8,400 | — | — |
| 2012-01-19 | $13.30 | $13.30 | 9,000 | — | — |
| 2012-01-18 | $13.25 | $13.25 | 50,400 | — | — |
| 2012-01-17 | $13.20 | $13.20 | 19,800 | — | — |
| 2012-01-13 | $12.92 | $12.92 | 8,800 | — | — |
| 2012-01-12 | $13.25 | $13.25 | 6,200 | — | — |
| 2012-01-11 | $13.25 | $13.25 | 40,000 | — | — |
| 2012-01-10 | $13.41 | $13.41 | 4,200 | — | — |
| 2012-01-09 | $13.25 | $13.25 | 10,400 | — | — |
| 2012-01-06 | $13.40 | $13.40 | 9,800 | — | — |
| 2012-01-05 | $13.62 | $13.62 | 9,800 | — | — |
| 2012-01-04 | $13.89 | $13.89 | 11,000 | — | — |
| 2012-01-03 | $14.08 | $14.07 | 18,000 | — | — |