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
- 1993-03-24 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 | $14.95 | $22.63 | 56,400 | — | — |
| 2012-12-28 | $14.60 | $22.11 | 34,950 | — | — |
| 2012-12-27 | $14.66 | $22.20 | 53,400 | — | — |
| 2012-12-26 | $14.71 | $22.27 | 38,100 | — | — |
| 2012-12-24 | $14.71 | $22.27 | 25,950 | — | — |
| 2012-12-21 | $14.84 | $22.47 | 128,700 | — | — |
| 2012-12-20 | $15.09 | $22.85 | 36,900 | — | — |
| 2012-12-19 | $14.77 | $22.36 | 30,900 | — | — |
| 2012-12-18 | $14.67 | $22.21 | 64,650 | — | — |
| 2012-12-17 | $14.63 | $22.16 | 55,050 | — | — |
| 2012-12-14 | $14.60 | $22.11 | 26,700 | — | — |
| 2012-12-13 | $14.61 | $22.12 | 16,650 | — | — |
| 2012-12-12 | $14.61 | $22.12 | 217,500 | — | — |
| 2012-12-11 | $14.57 | $22.06 | 31,950 | — | — |
| 2012-12-10 | $14.53 | $22.01 | 33,750 | — | — |
| 2012-12-07 | $14.56 | $22.05 | 17,100 | — | — |
| 2012-12-06 | $14.56 | $22.05 | 13,950 | — | — |
| 2012-12-05 | $14.59 | $21.89 | 146,400 | — | — |
| 2012-12-04 | $14.64 | $21.96 | 30,300 | — | — |
| 2012-12-03 | $14.82 | $22.23 | 16,350 | — | — |
| 2012-11-30 | $14.75 | $22.13 | 63,450 | — | — |
| 2012-11-29 | $14.74 | $22.11 | 31,050 | — | — |
| 2012-11-28 | $14.54 | $21.81 | 30,000 | — | — |
| 2012-11-27 | $14.57 | $21.85 | 22,500 | — | — |
| 2012-11-26 | $14.52 | $21.78 | 36,300 | — | — |
| 2012-11-23 | $14.67 | $22.00 | 11,250 | — | — |
| 2012-11-21 | $14.56 | $21.84 | 19,800 | — | — |
| 2012-11-20 | $14.44 | $21.66 | 28,050 | — | — |
| 2012-11-19 | $14.23 | $21.35 | 55,500 | — | — |
| 2012-11-16 | $14.27 | $21.41 | 79,650 | — | — |
| 2012-11-15 | $14.17 | $21.25 | 50,400 | — | — |
| 2012-11-14 | $14.05 | $21.08 | 43,650 | — | — |
| 2012-11-13 | $14.43 | $21.64 | 46,350 | — | — |
| 2012-11-12 | $14.89 | $22.34 | 11,250 | — | — |
| 2012-11-09 | $14.93 | $22.39 | 17,250 | — | — |
| 2012-11-08 | $14.91 | $22.37 | 23,550 | — | — |
| 2012-11-07 | $15.17 | $22.75 | 31,800 | — | — |
| 2012-11-06 | $15.71 | $23.57 | 13,200 | — | — |
| 2012-11-05 | $15.69 | $23.53 | 8,700 | — | — |
| 2012-11-02 | $15.58 | $23.37 | 64,050 | — | — |
| 2012-11-01 | $15.85 | $23.78 | 38,100 | — | — |
| 2012-10-31 | $15.72 | $23.58 | 23,400 | — | — |
| 2012-10-26 | $15.54 | $23.31 | 29,250 | — | — |
| 2012-10-25 | $15.83 | $23.75 | 22,500 | — | — |
| 2012-10-24 | $15.57 | $23.36 | 30,750 | — | — |
| 2012-10-23 | $15.63 | $23.44 | 36,750 | — | — |
| 2012-10-22 | $15.44 | $23.16 | 8,250 | — | — |
| 2012-10-19 | $15.45 | $23.17 | 66,900 | — | — |
| 2012-10-18 | $15.55 | $23.33 | 29,400 | — | — |
| 2012-10-17 | $15.89 | $23.84 | 13,950 | — | — |
| 2012-10-16 | $15.74 | $23.61 | 51,900 | — | — |
| 2012-10-15 | $15.96 | $23.94 | 19,950 | — | — |
| 2012-10-12 | $15.81 | $23.71 | 34,200 | — | — |
| 2012-10-11 | $15.94 | $23.91 | 13,350 | — | — |
| 2012-10-10 | $15.90 | $23.85 | 21,900 | — | — |
| 2012-10-09 | $15.73 | $23.60 | 18,000 | — | — |
| 2012-10-08 | $15.82 | $23.73 | 10,500 | — | — |
| 2012-10-05 | $16.08 | $24.13 | 13,650 | — | — |
| 2012-10-04 | $15.99 | $23.99 | 43,050 | — | — |
| 2012-10-03 | $16.00 | $24.00 | 19,050 | — | — |
| 2012-10-02 | $16.07 | $24.11 | 42,300 | — | — |
| 2012-10-01 | $16.06 | $24.09 | 52,200 | — | — |
| 2012-09-28 | $15.77 | $23.66 | 48,300 | — | — |
| 2012-09-27 | $16.08 | $24.13 | 19,500 | — | — |
| 2012-09-26 | $16.11 | $24.18 | 37,650 | — | — |
| 2012-09-25 | $16.08 | $24.13 | 51,150 | — | — |
| 2012-09-24 | $16.23 | $24.36 | 51,750 | — | — |
| 2012-09-21 | $16.33 | $24.50 | 104,550 | — | — |
| 2012-09-20 | $16.09 | $24.15 | 25,950 | — | — |
| 2012-09-19 | $16.08 | $24.13 | 60,600 | — | — |
| 2012-09-18 | $16.23 | $24.35 | 24,000 | — | — |
| 2012-09-17 | $15.91 | $23.86 | 16,500 | — | — |
| 2012-09-14 | $16.13 | $24.20 | 82,950 | — | — |
| 2012-09-13 | $15.99 | $23.99 | 94,350 | — | — |
| 2012-09-12 | $15.85 | $23.78 | 69,600 | — | — |
| 2012-09-11 | $15.67 | $23.50 | 37,650 | — | — |
| 2012-09-10 | $15.67 | $23.50 | 19,200 | — | — |
| 2012-09-07 | $15.81 | $23.71 | 17,400 | — | — |
| 2012-09-06 | $15.80 | $23.70 | 51,450 | — | — |
| 2012-09-05 | $15.80 | $23.51 | 25,950 | — | — |
| 2012-09-04 | $15.78 | $23.49 | 47,250 | — | — |
| 2012-08-31 | $15.59 | $23.21 | 40,200 | — | — |
| 2012-08-30 | $15.69 | $23.36 | 11,700 | — | — |
| 2012-08-29 | $15.85 | $23.58 | 35,550 | — | — |
| 2012-08-28 | $15.77 | $23.47 | 18,300 | — | — |
| 2012-08-27 | $15.67 | $23.32 | 7,200 | — | — |
| 2012-08-24 | $15.64 | $23.28 | 11,400 | — | — |
| 2012-08-23 | $15.47 | $23.02 | 61,200 | — | — |
| 2012-08-22 | $15.57 | $23.17 | 46,950 | — | — |
| 2012-08-21 | $15.72 | $23.40 | 40,050 | — | — |
| 2012-08-20 | $15.87 | $23.62 | 15,900 | — | — |
| 2012-08-17 | $15.75 | $23.45 | 49,650 | — | — |
| 2012-08-16 | $15.50 | $23.07 | 26,850 | — | — |
| 2012-08-15 | $15.24 | $22.68 | 19,500 | — | — |
| 2012-08-14 | $15.11 | $22.49 | 31,800 | — | — |
| 2012-08-13 | $15.33 | $22.81 | 24,300 | — | — |
| 2012-08-10 | $15.37 | $22.87 | 13,650 | — | — |
| 2012-08-09 | $15.53 | $23.12 | 37,050 | — | — |
| 2012-08-08 | $15.41 | $22.93 | 12,000 | — | — |
| 2012-08-07 | $15.47 | $23.03 | 56,250 | — | — |
| 2012-08-06 | $15.32 | $22.80 | 21,600 | — | — |
| 2012-08-03 | $15.31 | $22.78 | 42,600 | — | — |
| 2012-08-02 | $14.97 | $22.27 | 46,800 | — | — |
| 2012-08-01 | $15.19 | $22.61 | 47,850 | — | — |
| 2012-07-31 | $15.58 | $23.19 | 28,800 | — | — |
| 2012-07-30 | $15.67 | $23.32 | 9,600 | — | — |
| 2012-07-27 | $15.89 | $23.64 | 32,250 | — | — |
| 2012-07-26 | $15.33 | $22.81 | 21,150 | — | — |
| 2012-07-25 | $15.23 | $22.67 | 57,300 | — | — |
| 2012-07-24 | $15.31 | $22.79 | 40,500 | — | — |
| 2012-07-23 | $15.51 | $23.09 | 39,750 | — | — |
| 2012-07-20 | $15.77 | $23.47 | 43,950 | — | — |
| 2012-07-19 | $15.89 | $23.64 | 41,100 | — | — |
| 2012-07-18 | $16.29 | $24.25 | 39,450 | — | — |
| 2012-07-17 | $16.65 | $24.78 | 66,000 | — | — |
| 2012-07-16 | $16.40 | $24.41 | 12,900 | — | — |
| 2012-07-13 | $16.55 | $24.64 | 54,300 | — | — |
| 2012-07-12 | $16.23 | $24.15 | 28,050 | — | — |
| 2012-07-11 | $16.17 | $24.06 | 107,250 | — | — |
| 2012-07-10 | $16.13 | $24.01 | 28,050 | — | — |
| 2012-07-09 | $16.14 | $24.02 | 22,200 | — | — |
| 2012-07-06 | $16.13 | $24.01 | 48,000 | — | — |
| 2012-07-05 | $16.30 | $24.26 | 16,500 | — | — |
| 2012-07-03 | $16.26 | $24.20 | 52,350 | — | — |
| 2012-07-02 | $16.11 | $23.98 | 93,750 | — | — |
| 2012-06-29 | $15.97 | $23.76 | 56,100 | — | — |
| 2012-06-28 | $15.87 | $23.61 | 35,250 | — | — |
| 2012-06-27 | $15.81 | $23.52 | 20,850 | — | — |
| 2012-06-26 | $15.47 | $23.02 | 40,350 | — | — |
| 2012-06-25 | $15.33 | $22.82 | 16,050 | — | — |
| 2012-06-22 | $15.53 | $23.11 | 180,300 | — | — |
| 2012-06-21 | $14.99 | $22.30 | 30,450 | — | — |
| 2012-06-20 | $15.43 | $22.96 | 11,700 | — | — |
| 2012-06-19 | $15.42 | $22.95 | 124,950 | — | — |
| 2012-06-18 | $15.07 | $22.42 | 49,650 | — | — |
| 2012-06-15 | $15.29 | $22.76 | 74,700 | — | — |
| 2012-06-14 | $15.33 | $22.81 | 35,100 | — | — |
| 2012-06-13 | $14.95 | $22.24 | 20,400 | — | — |
| 2012-06-12 | $15.13 | $22.51 | 16,950 | — | — |
| 2012-06-11 | $14.71 | $21.90 | 30,450 | — | — |
| 2012-06-08 | $15.33 | $22.81 | 15,150 | — | — |
| 2012-06-07 | $15.08 | $22.44 | 35,550 | — | — |
| 2012-06-06 | $15.33 | $22.63 | 25,950 | — | — |
| 2012-06-05 | $14.90 | $21.99 | 28,650 | — | — |
| 2012-06-04 | $14.64 | $21.61 | 28,350 | — | — |
| 2012-06-01 | $14.69 | $21.68 | 36,300 | — | — |
| 2012-05-31 | $15.03 | $22.18 | 60,450 | — | — |
| 2012-05-30 | $15.00 | $22.14 | 39,450 | — | — |
| 2012-05-29 | $15.24 | $22.49 | 29,550 | — | — |
| 2012-05-25 | $15.15 | $22.36 | 14,250 | — | — |
| 2012-05-24 | $15.28 | $22.55 | 30,150 | — | — |
| 2012-05-23 | $15.15 | $22.37 | 25,500 | — | — |
| 2012-05-22 | $15.08 | $22.26 | 18,000 | — | — |
| 2012-05-21 | $15.44 | $22.79 | 75,150 | — | — |
| 2012-05-18 | $14.99 | $22.13 | 36,750 | — | — |
| 2012-05-17 | $15.06 | $22.23 | 38,100 | — | — |
| 2012-05-16 | $15.01 | $22.16 | 34,200 | — | — |
| 2012-05-15 | $15.17 | $22.39 | 43,500 | — | — |
| 2012-05-14 | $15.13 | $22.34 | 40,350 | — | — |
| 2012-05-11 | $15.13 | $22.34 | 70,200 | — | — |
| 2012-05-10 | $15.31 | $22.60 | 42,000 | — | — |
| 2012-05-09 | $15.02 | $22.17 | 49,500 | — | — |
| 2012-05-08 | $15.29 | $22.57 | 38,400 | — | — |
| 2012-05-07 | $15.03 | $22.18 | 27,000 | — | — |
| 2012-05-04 | $14.97 | $22.10 | 42,450 | — | — |
| 2012-05-03 | $15.28 | $22.55 | 37,500 | — | — |
| 2012-05-02 | $15.39 | $22.72 | 45,000 | — | — |
| 2012-05-01 | $15.29 | $22.57 | 60,000 | — | — |
| 2012-04-30 | $15.47 | $22.83 | 39,000 | — | — |
| 2012-04-27 | $15.67 | $23.13 | 30,900 | — | — |
| 2012-04-26 | $15.45 | $22.81 | 23,700 | — | — |
| 2012-04-25 | $15.52 | $22.91 | 56,550 | — | — |
| 2012-04-24 | $15.13 | $22.34 | 21,750 | — | — |
| 2012-04-23 | $14.86 | $21.93 | 60,000 | — | — |
| 2012-04-20 | $15.09 | $22.28 | 36,750 | — | — |
| 2012-04-19 | $14.89 | $21.97 | 50,700 | — | — |
| 2012-04-18 | $14.90 | $21.99 | 66,150 | — | — |
| 2012-04-17 | $15.34 | $22.64 | 23,700 | — | — |
| 2012-04-16 | $15.05 | $22.22 | 17,400 | — | — |
| 2012-04-13 | $14.73 | $21.74 | 29,850 | — | — |
| 2012-04-12 | $15.23 | $22.47 | 42,000 | — | — |
| 2012-04-11 | $15.10 | $22.29 | 27,900 | — | — |
| 2012-04-10 | $14.95 | $22.07 | 33,150 | — | — |
| 2012-04-09 | $15.19 | $22.43 | 71,100 | — | — |
| 2012-04-05 | $15.54 | $22.94 | 35,700 | — | — |
| 2012-04-04 | $15.46 | $22.82 | 57,000 | — | — |
| 2012-04-03 | $15.77 | $23.28 | 54,000 | — | — |
| 2012-04-02 | $15.71 | $23.18 | 32,700 | — | — |
| 2012-03-30 | $15.47 | $22.83 | 51,150 | — | — |
| 2012-03-29 | $15.73 | $23.22 | 35,400 | — | — |
| 2012-03-28 | $15.77 | $23.27 | 55,650 | — | — |
| 2012-03-27 | $15.61 | $23.05 | 39,150 | — | — |
| 2012-03-26 | $15.76 | $23.26 | 64,200 | — | — |
| 2012-03-23 | $15.49 | $22.86 | 57,450 | — | — |
| 2012-03-22 | $15.03 | $22.18 | 21,450 | — | — |
| 2012-03-21 | $15.31 | $22.59 | 15,300 | — | — |
| 2012-03-20 | $15.25 | $22.51 | 38,850 | — | — |
| 2012-03-19 | $15.21 | $22.45 | 108,300 | — | — |
| 2012-03-16 | $15.28 | $22.55 | 52,050 | — | — |
| 2012-03-15 | $15.27 | $22.53 | 17,850 | — | — |
| 2012-03-14 | $15.10 | $22.29 | 18,450 | — | — |
| 2012-03-13 | $15.59 | $23.02 | 72,600 | — | — |
| 2012-03-12 | $15.05 | $22.22 | 31,950 | — | — |
| 2012-03-09 | $15.13 | $22.34 | 20,700 | — | — |
| 2012-03-08 | $14.71 | $21.71 | 39,300 | — | — |
| 2012-03-07 | $14.68 | $21.48 | 23,700 | — | — |
| 2012-03-06 | $14.57 | $21.31 | 45,900 | — | — |
| 2012-03-05 | $14.84 | $21.71 | 53,100 | — | — |
| 2012-03-02 | $14.39 | $21.06 | 54,750 | — | — |
| 2012-03-01 | $14.58 | $21.33 | 56,400 | — | — |
| 2012-02-29 | $14.50 | $21.22 | 44,250 | — | — |
| 2012-02-28 | $14.73 | $21.56 | 21,450 | — | — |
| 2012-02-27 | $14.93 | $21.84 | 8,400 | — | — |
| 2012-02-24 | $14.88 | $21.77 | 10,950 | — | — |
| 2012-02-23 | $15.12 | $22.12 | 18,600 | — | — |
| 2012-02-22 | $14.87 | $21.75 | 24,000 | — | — |
| 2012-02-21 | $15.03 | $21.99 | 18,300 | — | — |
| 2012-02-17 | $15.24 | $22.30 | 84,900 | — | — |
| 2012-02-16 | $14.99 | $21.94 | 24,750 | — | — |
| 2012-02-15 | $14.42 | $21.10 | 24,900 | — | — |
| 2012-02-14 | $14.50 | $21.22 | 10,650 | — | — |
| 2012-02-13 | $14.65 | $21.44 | 22,350 | — | — |
| 2012-02-10 | $14.51 | $21.23 | 36,600 | — | — |
| 2012-02-09 | $14.81 | $21.67 | 9,000 | — | — |
| 2012-02-08 | $15.12 | $22.12 | 9,300 | — | — |
| 2012-02-07 | $14.88 | $21.77 | 10,350 | — | — |
| 2012-02-06 | $14.98 | $21.92 | 11,850 | — | — |
| 2012-02-03 | $15.07 | $22.05 | 47,700 | — | — |
| 2012-02-02 | $14.86 | $21.74 | 28,650 | — | — |
| 2012-02-01 | $14.71 | $21.52 | 55,200 | — | — |
| 2012-01-31 | $14.62 | $21.39 | 16,200 | — | — |
| 2012-01-30 | $14.49 | $21.20 | 16,950 | — | — |
| 2012-01-27 | $14.59 | $21.35 | 18,450 | — | — |
| 2012-01-26 | $14.49 | $21.21 | 26,550 | — | — |
| 2012-01-25 | $14.11 | $20.65 | 28,350 | — | — |
| 2012-01-24 | $14.09 | $20.61 | 58,050 | — | — |
| 2012-01-23 | $14.15 | $20.71 | 10,650 | — | — |
| 2012-01-20 | $14.27 | $20.88 | 20,250 | — | — |
| 2012-01-19 | $13.99 | $20.47 | 21,450 | — | — |
| 2012-01-18 | $13.94 | $20.40 | 18,150 | — | — |
| 2012-01-17 | $13.73 | $20.10 | 22,500 | — | — |
| 2012-01-13 | $13.80 | $20.19 | 17,550 | — | — |
| 2012-01-12 | $13.97 | $20.44 | 13,950 | — | — |
| 2012-01-11 | $13.85 | $20.27 | 34,500 | — | — |
| 2012-01-10 | $14.05 | $20.55 | 31,200 | — | — |
| 2012-01-09 | $13.97 | $20.44 | 17,100 | — | — |
| 2012-01-06 | $13.99 | $20.47 | 60,000 | — | — |
| 2012-01-05 | $14.12 | $20.66 | 27,450 | — | — |
| 2012-01-04 | $14.11 | $20.65 | 58,500 | — | — |
| 2012-01-03 | $14.05 | $20.56 | 44,400 | — | — |