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
- 2001-07-31 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 | $15.24 | $29.05 | 66,800 | — | — |
| 2012-12-28 | $15.06 | $28.70 | 59,200 | — | — |
| 2012-12-27 | $15.09 | $28.76 | 160,500 | — | — |
| 2012-12-26 | $15.03 | $28.65 | 24,400 | — | — |
| 2012-12-24 | $15.08 | $28.74 | 42,400 | — | — |
| 2012-12-21 | $15.10 | $28.78 | 60,800 | — | — |
| 2012-12-20 | $15.02 | $28.63 | 52,200 | — | — |
| 2012-12-19 | $14.97 | $28.53 | 44,300 | — | — |
| 2012-12-18 | $14.97 | $28.53 | 54,000 | — | — |
| 2012-12-17 | $14.88 | $28.36 | 71,100 | — | — |
| 2012-12-14 | $14.90 | $28.40 | 54,200 | — | — |
| 2012-12-13 | $15.03 | $28.65 | 53,200 | — | — |
| 2012-12-12 | $15.15 | $28.88 | 59,000 | — | — |
| 2012-12-11 | $15.11 | $28.80 | 54,600 | — | — |
| 2012-12-10 | $15.06 | $28.70 | 63,100 | — | — |
| 2012-12-07 | $14.93 | $28.46 | 58,600 | — | — |
| 2012-12-06 | $14.68 | $27.98 | 34,000 | — | — |
| 2012-12-05 | $14.75 | $28.11 | 68,800 | — | — |
| 2012-12-04 | $14.74 | $28.09 | 100,500 | — | — |
| 2012-12-03 | $14.81 | $28.23 | 139,400 | — | — |
| 2012-11-30 | $15.05 | $28.68 | 160,200 | — | — |
| 2012-11-29 | $15.04 | $28.67 | 76,400 | — | — |
| 2012-11-28 | $15.05 | $28.68 | 73,200 | — | — |
| 2012-11-27 | $15.47 | $28.93 | 326,200 | — | — |
| 2012-11-26 | $15.28 | $28.57 | 56,400 | — | — |
| 2012-11-23 | $15.28 | $28.57 | 43,900 | — | — |
| 2012-11-21 | $14.87 | $27.81 | 49,500 | — | — |
| 2012-11-20 | $14.89 | $27.84 | 89,600 | — | — |
| 2012-11-19 | $15.09 | $28.22 | 79,600 | — | — |
| 2012-11-16 | $14.67 | $27.43 | 55,700 | — | — |
| 2012-11-15 | $14.51 | $27.13 | 90,300 | — | — |
| 2012-11-14 | $14.81 | $27.69 | 90,200 | — | — |
| 2012-11-13 | $15.28 | $28.57 | 97,100 | — | — |
| 2012-11-12 | $15.41 | $28.82 | 38,000 | — | — |
| 2012-11-09 | $15.41 | $28.82 | 80,900 | — | — |
| 2012-11-08 | $15.55 | $29.08 | 124,100 | — | — |
| 2012-11-07 | $15.77 | $29.49 | 56,800 | — | — |
| 2012-11-06 | $15.66 | $29.28 | 69,400 | — | — |
| 2012-11-05 | $15.72 | $29.40 | 61,800 | — | — |
| 2012-11-02 | $15.74 | $29.43 | 49,000 | — | — |
| 2012-11-01 | $15.92 | $29.77 | 61,000 | — | — |
| 2012-10-31 | $15.98 | $29.88 | 112,500 | — | — |
| 2012-10-26 | $15.76 | $29.47 | 102,800 | — | — |
| 2012-10-25 | $15.32 | $28.65 | 29,200 | — | — |
| 2012-10-24 | $15.17 | $28.37 | 51,500 | — | — |
| 2012-10-23 | $15.19 | $28.41 | 48,400 | — | — |
| 2012-10-22 | $15.29 | $28.59 | 25,400 | — | — |
| 2012-10-19 | $15.31 | $28.63 | 33,200 | — | — |
| 2012-10-18 | $15.52 | $29.02 | 65,600 | — | — |
| 2012-10-17 | $15.61 | $29.19 | 60,100 | — | — |
| 2012-10-16 | $15.21 | $28.44 | 70,000 | — | — |
| 2012-10-15 | $15.26 | $28.54 | 59,900 | — | — |
| 2012-10-12 | $15.21 | $28.44 | 52,200 | — | — |
| 2012-10-11 | $15.32 | $28.65 | 65,900 | — | — |
| 2012-10-10 | $15.49 | $28.97 | 135,300 | — | — |
| 2012-10-09 | $15.65 | $29.27 | 212,900 | — | — |
| 2012-10-08 | $15.73 | $29.41 | 14,300 | — | — |
| 2012-10-05 | $15.70 | $29.36 | 88,100 | — | — |
| 2012-10-04 | $15.70 | $29.36 | 61,900 | — | — |
| 2012-10-03 | $15.59 | $29.15 | 48,100 | — | — |
| 2012-10-02 | $15.52 | $29.02 | 126,200 | — | — |
| 2012-10-01 | $15.34 | $28.69 | 88,300 | — | — |
| 2012-09-28 | $15.28 | $28.57 | 81,500 | — | — |
| 2012-09-27 | $15.00 | $28.05 | 35,900 | — | — |
| 2012-09-26 | $14.97 | $27.99 | 57,800 | — | — |
| 2012-09-25 | $15.08 | $28.20 | 59,600 | — | — |
| 2012-09-24 | $15.18 | $28.39 | 91,100 | — | — |
| 2012-09-21 | $15.57 | $29.12 | 195,700 | — | — |
| 2012-09-20 | $15.15 | $28.33 | 47,600 | — | — |
| 2012-09-19 | $15.12 | $28.27 | 47,600 | — | — |
| 2012-09-18 | $15.17 | $28.37 | 78,700 | — | — |
| 2012-09-17 | $15.32 | $28.65 | 72,200 | — | — |
| 2012-09-14 | $15.27 | $28.55 | 90,400 | — | — |
| 2012-09-13 | $14.71 | $27.51 | 97,500 | — | — |
| 2012-09-12 | $14.60 | $27.30 | 85,300 | — | — |
| 2012-09-11 | $14.57 | $27.25 | 82,900 | — | — |
| 2012-09-10 | $14.42 | $26.97 | 46,000 | — | — |
| 2012-09-07 | $14.47 | $27.06 | 46,600 | — | — |
| 2012-09-06 | $14.45 | $27.02 | 173,300 | — | — |
| 2012-09-05 | $14.22 | $26.59 | 213,400 | — | — |
| 2012-09-04 | $14.91 | $27.88 | 87,900 | — | — |
| 2012-08-31 | $15.11 | $28.26 | 110,900 | — | — |
| 2012-08-30 | $15.30 | $28.61 | 45,700 | — | — |
| 2012-08-29 | $15.56 | $29.10 | 83,600 | — | — |
| 2012-08-28 | $16.04 | $29.45 | 104,400 | — | — |
| 2012-08-27 | $15.96 | $29.30 | 67,600 | — | — |
| 2012-08-24 | $15.90 | $29.19 | 30,100 | — | — |
| 2012-08-23 | $15.81 | $29.02 | 57,600 | — | — |
| 2012-08-22 | $15.92 | $29.23 | 98,500 | — | — |
| 2012-08-21 | $15.88 | $29.15 | 109,400 | — | — |
| 2012-08-20 | $16.07 | $29.50 | 77,100 | — | — |
| 2012-08-17 | $16.07 | $29.50 | 24,500 | — | — |
| 2012-08-16 | $16.08 | $29.52 | 56,900 | — | — |
| 2012-08-15 | $15.96 | $29.30 | 140,200 | — | — |
| 2012-08-14 | $16.01 | $29.39 | 119,700 | — | — |
| 2012-08-13 | $15.91 | $29.21 | 192,000 | — | — |
| 2012-08-10 | $15.87 | $29.13 | 40,800 | — | — |
| 2012-08-09 | $15.70 | $28.82 | 53,600 | — | — |
| 2012-08-08 | $15.56 | $28.57 | 88,200 | — | — |
| 2012-08-07 | $15.42 | $28.31 | 75,400 | — | — |
| 2012-08-06 | $15.19 | $27.89 | 39,400 | — | — |
| 2012-08-03 | $15.07 | $27.67 | 98,900 | — | — |
| 2012-08-02 | $14.99 | $27.52 | 148,500 | — | — |
| 2012-08-01 | $15.47 | $28.40 | 94,000 | — | — |
| 2012-07-31 | $15.59 | $28.62 | 107,800 | — | — |
| 2012-07-30 | $15.53 | $28.51 | 68,500 | — | — |
| 2012-07-27 | $15.51 | $28.47 | 81,300 | — | — |
| 2012-07-26 | $15.48 | $28.42 | 132,400 | — | — |
| 2012-07-25 | $15.35 | $28.18 | 148,300 | — | — |
| 2012-07-24 | $15.86 | $29.12 | 187,800 | — | — |
| 2012-07-23 | $16.44 | $30.18 | 164,600 | — | — |
| 2012-07-20 | $17.27 | $31.70 | 33,000 | — | — |
| 2012-07-19 | $17.27 | $31.70 | 33,700 | — | — |
| 2012-07-18 | $17.17 | $31.52 | 43,700 | — | — |
| 2012-07-17 | $17.19 | $31.56 | 52,600 | — | — |
| 2012-07-16 | $17.18 | $31.54 | 68,200 | — | — |
| 2012-07-13 | $17.27 | $31.70 | 34,800 | — | — |
| 2012-07-12 | $17.13 | $31.45 | 31,000 | — | — |
| 2012-07-11 | $17.15 | $31.48 | 45,000 | — | — |
| 2012-07-10 | $17.10 | $31.39 | 55,700 | — | — |
| 2012-07-09 | $17.20 | $31.58 | 58,900 | — | — |
| 2012-07-06 | $17.24 | $31.65 | 42,700 | — | — |
| 2012-07-05 | $17.39 | $31.92 | 51,200 | — | — |
| 2012-07-03 | $17.37 | $31.89 | 54,500 | — | — |
| 2012-07-02 | $16.95 | $31.12 | 33,500 | — | — |
| 2012-06-29 | $16.97 | $31.15 | 93,400 | — | — |
| 2012-06-28 | $16.55 | $30.38 | 58,000 | — | — |
| 2012-06-27 | $16.62 | $30.51 | 69,600 | — | — |
| 2012-06-26 | $16.47 | $30.24 | 58,700 | — | — |
| 2012-06-25 | $16.50 | $30.29 | 55,500 | — | — |
| 2012-06-22 | $16.74 | $30.73 | 33,400 | — | — |
| 2012-06-21 | $16.66 | $30.58 | 43,800 | — | — |
| 2012-06-20 | $17.08 | $31.36 | 41,600 | — | — |
| 2012-06-19 | $17.14 | $31.47 | 46,600 | — | — |
| 2012-06-18 | $16.83 | $30.90 | 55,600 | — | — |
| 2012-06-15 | $16.98 | $31.17 | 90,400 | — | — |
| 2012-06-14 | $16.78 | $30.81 | 58,400 | — | — |
| 2012-06-13 | $16.68 | $30.62 | 90,700 | — | — |
| 2012-06-12 | $16.99 | $31.19 | 59,200 | — | — |
| 2012-06-11 | $16.67 | $30.60 | 106,000 | — | — |
| 2012-06-08 | $17.12 | $31.43 | 110,400 | — | — |
| 2012-06-07 | $17.04 | $31.28 | 180,900 | — | — |
| 2012-06-06 | $16.93 | $31.08 | 162,800 | — | — |
| 2012-06-05 | $16.14 | $29.63 | 64,300 | — | — |
| 2012-06-04 | $16.06 | $29.48 | 75,000 | — | — |
| 2012-06-01 | $15.92 | $29.23 | 110,600 | — | — |
| 2012-05-31 | $16.24 | $29.81 | 185,400 | — | — |
| 2012-05-30 | $16.14 | $29.63 | 98,300 | — | — |
| 2012-05-29 | $16.76 | $30.25 | 971,900 | — | — |
| 2012-05-25 | $16.84 | $30.39 | 108,500 | — | — |
| 2012-05-24 | $16.79 | $30.30 | 103,400 | — | — |
| 2012-05-23 | $16.77 | $30.27 | 101,000 | — | — |
| 2012-05-22 | $16.87 | $30.45 | 94,000 | — | — |
| 2012-05-21 | $16.61 | $29.98 | 57,800 | — | — |
| 2012-05-18 | $16.36 | $29.53 | 83,700 | — | — |
| 2012-05-17 | $16.52 | $29.82 | 112,400 | — | — |
| 2012-05-16 | $16.36 | $29.53 | 103,600 | — | — |
| 2012-05-15 | $16.48 | $29.74 | 75,000 | — | — |
| 2012-05-14 | $16.64 | $30.03 | 79,700 | — | — |
| 2012-05-11 | $16.84 | $30.39 | 112,000 | — | — |
| 2012-05-10 | $16.79 | $30.30 | 91,100 | — | — |
| 2012-05-09 | $16.39 | $29.58 | 88,000 | — | — |
| 2012-05-08 | $16.28 | $29.38 | 124,400 | — | — |
| 2012-05-07 | $16.74 | $30.21 | 106,000 | — | — |
| 2012-05-04 | $16.48 | $29.74 | 241,300 | — | — |
| 2012-05-03 | $16.42 | $29.64 | 224,700 | — | — |
| 2012-05-02 | $16.68 | $30.10 | 122,000 | — | — |
| 2012-05-01 | $16.80 | $30.32 | 131,200 | — | — |
| 2012-04-30 | $16.56 | $29.89 | 167,000 | — | — |
| 2012-04-27 | $16.59 | $29.94 | 276,700 | — | — |
| 2012-04-26 | $16.62 | $30.00 | 236,300 | — | — |
| 2012-04-25 | $16.99 | $30.66 | 482,000 | — | — |
| 2012-04-24 | $16.56 | $29.89 | 334,000 | — | — |
| 2012-04-23 | $16.32 | $29.45 | 146,400 | — | — |
| 2012-04-20 | $16.77 | $30.27 | 113,100 | — | — |
| 2012-04-19 | $16.69 | $30.12 | 102,800 | — | — |
| 2012-04-18 | $16.99 | $30.66 | 88,000 | — | — |
| 2012-04-17 | $16.98 | $30.65 | 161,100 | — | — |
| 2012-04-16 | $16.59 | $29.94 | 268,100 | — | — |
| 2012-04-13 | $17.22 | $31.08 | 142,700 | — | — |
| 2012-04-12 | $17.76 | $32.05 | 100,500 | — | — |
| 2012-04-11 | $17.76 | $32.05 | 125,300 | — | — |
| 2012-04-10 | $17.65 | $31.86 | 115,500 | — | — |
| 2012-04-09 | $18.26 | $32.96 | 73,200 | — | — |
| 2012-04-05 | $18.24 | $32.92 | 68,700 | — | — |
| 2012-04-04 | $18.34 | $33.10 | 112,400 | — | — |
| 2012-04-03 | $18.61 | $33.59 | 57,600 | — | — |
| 2012-04-02 | $18.80 | $33.93 | 90,500 | — | — |
| 2012-03-30 | $18.77 | $33.88 | 100,200 | — | — |
| 2012-03-29 | $18.62 | $33.61 | 249,000 | — | — |
| 2012-03-28 | $18.95 | $34.20 | 95,500 | — | — |
| 2012-03-27 | $19.19 | $34.63 | 40,700 | — | — |
| 2012-03-26 | $19.36 | $34.94 | 61,100 | — | — |
| 2012-03-23 | $19.18 | $34.62 | 94,500 | — | — |
| 2012-03-22 | $18.98 | $34.26 | 113,100 | — | — |
| 2012-03-21 | $19.19 | $34.63 | 66,000 | — | — |
| 2012-03-20 | $19.10 | $34.47 | 169,800 | — | — |
| 2012-03-19 | $19.46 | $35.12 | 75,100 | — | — |
| 2012-03-16 | $19.31 | $34.85 | 78,000 | — | — |
| 2012-03-15 | $19.45 | $35.10 | 210,100 | — | — |
| 2012-03-14 | $19.57 | $35.32 | 102,400 | — | — |
| 2012-03-13 | $19.90 | $35.92 | 79,400 | — | — |
| 2012-03-12 | $19.83 | $35.79 | 261,000 | — | — |
| 2012-03-09 | $20.01 | $36.11 | 59,700 | — | — |
| 2012-03-08 | $19.98 | $36.06 | 109,500 | — | — |
| 2012-03-07 | $19.78 | $35.70 | 131,900 | — | — |
| 2012-03-06 | $19.83 | $35.79 | 113,400 | — | — |
| 2012-03-05 | $20.26 | $36.57 | 79,500 | — | — |
| 2012-03-02 | $20.72 | $37.40 | 81,700 | — | — |
| 2012-03-01 | $21.08 | $38.05 | 59,000 | — | — |
| 2012-02-29 | $21.10 | $38.08 | 84,800 | — | — |
| 2012-02-28 | $20.95 | $37.81 | 78,600 | — | — |
| 2012-02-27 | $21.15 | $37.65 | 79,200 | — | — |
| 2012-02-24 | $21.02 | $37.42 | 68,000 | — | — |
| 2012-02-23 | $21.03 | $37.44 | 33,300 | — | — |
| 2012-02-22 | $20.96 | $37.31 | 48,100 | — | — |
| 2012-02-21 | $20.97 | $37.33 | 61,800 | — | — |
| 2012-02-17 | $20.90 | $37.21 | 48,900 | — | — |
| 2012-02-16 | $20.62 | $36.71 | 70,800 | — | — |
| 2012-02-15 | $20.41 | $36.33 | 27,300 | — | — |
| 2012-02-14 | $20.40 | $36.32 | 69,400 | — | — |
| 2012-02-13 | $20.46 | $36.42 | 49,400 | — | — |
| 2012-02-10 | $20.40 | $36.32 | 70,100 | — | — |
| 2012-02-09 | $20.48 | $36.46 | 52,100 | — | — |
| 2012-02-08 | $20.65 | $36.76 | 36,800 | — | — |
| 2012-02-07 | $20.62 | $36.71 | 40,700 | — | — |
| 2012-02-06 | $20.59 | $36.65 | 41,000 | — | — |
| 2012-02-03 | $20.46 | $36.42 | 104,600 | — | — |
| 2012-02-02 | $20.38 | $36.28 | 32,600 | — | — |
| 2012-02-01 | $20.41 | $36.33 | 38,200 | — | — |
| 2012-01-31 | $20.32 | $36.17 | 66,000 | — | — |
| 2012-01-30 | $20.20 | $35.96 | 58,400 | — | — |
| 2012-01-27 | $20.05 | $35.69 | 50,300 | — | — |
| 2012-01-26 | $20.06 | $35.71 | 48,900 | — | — |
| 2012-01-25 | $20.13 | $35.83 | 60,500 | — | — |
| 2012-01-24 | $20.15 | $35.87 | 31,100 | — | — |
| 2012-01-23 | $20.32 | $36.17 | 42,600 | — | — |
| 2012-01-20 | $19.98 | $35.57 | 55,300 | — | — |
| 2012-01-19 | $19.97 | $35.55 | 112,900 | — | — |
| 2012-01-18 | $20.38 | $36.28 | 50,800 | — | — |
| 2012-01-17 | $20.31 | $36.16 | 53,500 | — | — |
| 2012-01-13 | $20.20 | $35.96 | 42,000 | — | — |
| 2012-01-12 | $20.48 | $36.46 | 35,000 | — | — |
| 2012-01-11 | $20.47 | $36.44 | 45,100 | — | — |
| 2012-01-10 | $20.69 | $36.83 | 64,100 | — | — |
| 2012-01-09 | $20.65 | $36.76 | 40,500 | — | — |
| 2012-01-06 | $20.54 | $36.56 | 55,300 | — | — |
| 2012-01-05 | $20.86 | $37.13 | 32,400 | — | — |
| 2012-01-04 | $21.08 | $37.53 | 46,100 | — | — |
| 2012-01-03 | $21.15 | $37.65 | 59,200 | — | — |