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
- 1994-04-04 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 | $15.75 | $15.75 | 189,400 | — | — |
| 2012-12-28 | $15.54 | $15.54 | 161,500 | — | — |
| 2012-12-27 | $15.51 | $15.51 | 214,700 | — | — |
| 2012-12-26 | $15.54 | $15.54 | 134,700 | — | — |
| 2012-12-24 | $15.52 | $15.52 | 92,200 | — | — |
| 2012-12-21 | $15.65 | $15.65 | 731,600 | — | — |
| 2012-12-20 | $15.55 | $15.55 | 316,400 | — | — |
| 2012-12-19 | $14.79 | $14.79 | 379,200 | — | — |
| 2012-12-18 | $14.50 | $14.50 | 395,600 | — | — |
| 2012-12-17 | $14.32 | $14.32 | 158,600 | — | — |
| 2012-12-14 | $14.27 | $14.27 | 247,300 | — | — |
| 2012-12-13 | $14.36 | $14.36 | 282,500 | — | — |
| 2012-12-12 | $14.48 | $14.48 | 240,700 | — | — |
| 2012-12-11 | $14.77 | $14.77 | 520,400 | — | — |
| 2012-12-10 | $14.30 | $14.30 | 341,100 | — | — |
| 2012-12-07 | $14.24 | $14.24 | 328,200 | — | — |
| 2012-12-06 | $14.21 | $14.21 | 96,400 | — | — |
| 2012-12-05 | $14.15 | $14.15 | 113,800 | — | — |
| 2012-12-04 | $14.21 | $14.21 | 173,300 | — | — |
| 2012-12-03 | $14.12 | $14.12 | 123,500 | — | — |
| 2012-11-30 | $14.25 | $14.25 | 278,900 | — | — |
| 2012-11-29 | $14.16 | $14.16 | 198,000 | — | — |
| 2012-11-28 | $14.06 | $14.06 | 204,700 | — | — |
| 2012-11-27 | $14.10 | $14.10 | 204,700 | — | — |
| 2012-11-26 | $14.23 | $14.23 | 391,800 | — | — |
| 2012-11-23 | $14.07 | $14.07 | 83,300 | — | — |
| 2012-11-21 | $13.81 | $13.81 | 397,700 | — | — |
| 2012-11-20 | $13.69 | $13.69 | 198,800 | — | — |
| 2012-11-19 | $13.82 | $13.82 | 383,400 | — | — |
| 2012-11-16 | $13.81 | $13.81 | 248,200 | — | — |
| 2012-11-15 | $13.81 | $13.81 | 202,100 | — | — |
| 2012-11-14 | $13.80 | $13.80 | 159,600 | — | — |
| 2012-11-13 | $13.88 | $13.88 | 240,900 | — | — |
| 2012-11-12 | $13.71 | $13.71 | 82,300 | — | — |
| 2012-11-09 | $13.70 | $13.70 | 229,600 | — | — |
| 2012-11-08 | $13.77 | $13.77 | 274,200 | — | — |
| 2012-11-07 | $13.78 | $13.78 | 187,200 | — | — |
| 2012-11-06 | $14.22 | $14.22 | 398,900 | — | — |
| 2012-11-05 | $13.65 | $13.65 | 312,700 | — | — |
| 2012-11-02 | $13.65 | $13.65 | 1,558,400 | — | — |
| 2012-11-01 | $13.16 | $13.16 | 657,800 | — | — |
| 2012-10-31 | $13.05 | $13.05 | 659,100 | — | — |
| 2012-10-26 | $12.89 | $12.89 | 403,400 | — | — |
| 2012-10-25 | $13.50 | $13.50 | 2,176,400 | — | — |
| 2012-10-24 | $15.98 | $15.98 | 94,500 | — | — |
| 2012-10-23 | $16.00 | $16.00 | 95,600 | — | — |
| 2012-10-22 | $16.17 | $16.17 | 157,400 | — | — |
| 2012-10-19 | $16.16 | $16.16 | 227,400 | — | — |
| 2012-10-18 | $16.21 | $16.21 | 99,900 | — | — |
| 2012-10-17 | $16.11 | $16.11 | 72,300 | — | — |
| 2012-10-16 | $15.85 | $15.85 | 74,100 | — | — |
| 2012-10-15 | $15.68 | $15.68 | 66,300 | — | — |
| 2012-10-12 | $15.49 | $15.49 | 72,800 | — | — |
| 2012-10-11 | $15.69 | $15.69 | 53,300 | — | — |
| 2012-10-10 | $15.65 | $15.65 | 58,900 | — | — |
| 2012-10-09 | $15.54 | $15.54 | 99,600 | — | — |
| 2012-10-08 | $15.93 | $15.93 | 34,100 | — | — |
| 2012-10-05 | $16.00 | $16.00 | 119,800 | — | — |
| 2012-10-04 | $16.07 | $16.07 | 161,400 | — | — |
| 2012-10-03 | $15.69 | $15.69 | 97,800 | — | — |
| 2012-10-02 | $15.76 | $15.76 | 108,400 | — | — |
| 2012-10-01 | $15.77 | $15.77 | 167,500 | — | — |
| 2012-09-28 | $15.72 | $15.72 | 84,800 | — | — |
| 2012-09-27 | $15.96 | $15.96 | 187,800 | — | — |
| 2012-09-26 | $15.90 | $15.90 | 125,600 | — | — |
| 2012-09-25 | $16.11 | $16.11 | 196,700 | — | — |
| 2012-09-24 | $16.48 | $16.48 | 186,100 | — | — |
| 2012-09-21 | $16.68 | $16.68 | 399,100 | — | — |
| 2012-09-20 | $16.97 | $16.97 | 73,000 | — | — |
| 2012-09-19 | $17.18 | $17.18 | 151,600 | — | — |
| 2012-09-18 | $17.29 | $17.29 | 125,800 | — | — |
| 2012-09-17 | $17.24 | $17.24 | 122,100 | — | — |
| 2012-09-14 | $17.36 | $17.36 | 204,600 | — | — |
| 2012-09-13 | $17.00 | $17.00 | 171,000 | — | — |
| 2012-09-12 | $16.61 | $16.61 | 89,700 | — | — |
| 2012-09-11 | $16.63 | $16.63 | 89,000 | — | — |
| 2012-09-10 | $16.60 | $16.60 | 134,100 | — | — |
| 2012-09-07 | $16.76 | $16.76 | 136,200 | — | — |
| 2012-09-06 | $16.51 | $16.51 | 214,200 | — | — |
| 2012-09-05 | $15.60 | $15.60 | 104,600 | — | — |
| 2012-09-04 | $15.51 | $15.51 | 212,200 | — | — |
| 2012-08-31 | $15.53 | $15.53 | 205,700 | — | — |
| 2012-08-30 | $15.52 | $15.52 | 54,500 | — | — |
| 2012-08-29 | $15.78 | $15.78 | 163,100 | — | — |
| 2012-08-28 | $15.73 | $15.73 | 168,700 | — | — |
| 2012-08-27 | $15.68 | $15.68 | 146,200 | — | — |
| 2012-08-24 | $15.72 | $15.72 | 292,500 | — | — |
| 2012-08-23 | $15.96 | $15.96 | 225,400 | — | — |
| 2012-08-22 | $16.09 | $16.09 | 266,500 | — | — |
| 2012-08-21 | $16.41 | $16.41 | 239,700 | — | — |
| 2012-08-20 | $16.39 | $16.39 | 187,800 | — | — |
| 2012-08-17 | $16.46 | $16.46 | 250,100 | — | — |
| 2012-08-16 | $16.03 | $16.03 | 130,800 | — | — |
| 2012-08-15 | $15.88 | $15.88 | 156,100 | — | — |
| 2012-08-14 | $15.43 | $15.43 | 202,300 | — | — |
| 2012-08-13 | $15.70 | $15.70 | 92,800 | — | — |
| 2012-08-10 | $15.84 | $15.84 | 126,800 | — | — |
| 2012-08-09 | $15.79 | $15.79 | 60,900 | — | — |
| 2012-08-08 | $15.85 | $15.85 | 117,700 | — | — |
| 2012-08-07 | $15.40 | $15.40 | 151,600 | — | — |
| 2012-08-06 | $15.09 | $15.09 | 150,200 | — | — |
| 2012-08-03 | $15.14 | $15.14 | 153,300 | — | — |
| 2012-08-02 | $14.36 | $14.36 | 156,400 | — | — |
| 2012-08-01 | $14.71 | $14.71 | 197,900 | — | — |
| 2012-07-31 | $15.22 | $15.22 | 270,000 | — | — |
| 2012-07-30 | $15.00 | $15.00 | 137,600 | — | — |
| 2012-07-27 | $14.85 | $14.85 | 294,400 | — | — |
| 2012-07-26 | $14.46 | $14.46 | 548,800 | — | — |
| 2012-07-25 | $15.06 | $15.06 | 150,000 | — | — |
| 2012-07-24 | $14.91 | $14.91 | 154,800 | — | — |
| 2012-07-23 | $15.10 | $15.10 | 113,800 | — | — |
| 2012-07-20 | $15.33 | $15.33 | 257,500 | — | — |
| 2012-07-19 | $15.65 | $15.65 | 414,500 | — | — |
| 2012-07-18 | $15.70 | $15.70 | 105,400 | — | — |
| 2012-07-17 | $15.67 | $15.67 | 102,300 | — | — |
| 2012-07-16 | $15.68 | $15.68 | 113,100 | — | — |
| 2012-07-13 | $15.79 | $15.79 | 158,800 | — | — |
| 2012-07-12 | $15.82 | $15.82 | 237,800 | — | — |
| 2012-07-11 | $15.53 | $15.53 | 156,800 | — | — |
| 2012-07-10 | $15.68 | $15.68 | 178,200 | — | — |
| 2012-07-09 | $15.85 | $15.85 | 176,300 | — | — |
| 2012-07-06 | $16.13 | $16.13 | 192,000 | — | — |
| 2012-07-05 | $16.11 | $16.11 | 278,900 | — | — |
| 2012-07-03 | $16.00 | $16.00 | 164,800 | — | — |
| 2012-07-02 | $15.83 | $15.83 | 178,000 | — | — |
| 2012-06-29 | $15.48 | $15.48 | 266,500 | — | — |
| 2012-06-28 | $14.34 | $14.34 | 158,700 | — | — |
| 2012-06-27 | $14.10 | $14.10 | 183,900 | — | — |
| 2012-06-26 | $13.82 | $13.82 | 189,800 | — | — |
| 2012-06-25 | $13.99 | $13.99 | 176,300 | — | — |
| 2012-06-22 | $14.42 | $14.42 | 336,100 | — | — |
| 2012-06-21 | $14.28 | $14.28 | 248,100 | — | — |
| 2012-06-20 | $14.77 | $14.77 | 127,700 | — | — |
| 2012-06-19 | $14.91 | $14.91 | 191,700 | — | — |
| 2012-06-18 | $14.47 | $14.47 | 252,100 | — | — |
| 2012-06-15 | $14.45 | $14.45 | 601,400 | — | — |
| 2012-06-14 | $14.64 | $14.64 | 170,100 | — | — |
| 2012-06-13 | $14.45 | $14.45 | 197,200 | — | — |
| 2012-06-12 | $14.94 | $14.94 | 125,700 | — | — |
| 2012-06-11 | $14.71 | $14.71 | 171,600 | — | — |
| 2012-06-08 | $15.16 | $15.16 | 124,500 | — | — |
| 2012-06-07 | $14.99 | $14.99 | 176,800 | — | — |
| 2012-06-06 | $15.17 | $15.17 | 270,500 | — | — |
| 2012-06-05 | $14.62 | $14.62 | 216,100 | — | — |
| 2012-06-04 | $14.11 | $14.11 | 242,200 | — | — |
| 2012-06-01 | $13.84 | $13.84 | 394,100 | — | — |
| 2012-05-31 | $14.95 | $14.95 | 282,000 | — | — |
| 2012-05-30 | $15.12 | $15.12 | 121,000 | — | — |
| 2012-05-29 | $15.44 | $15.44 | 62,600 | — | — |
| 2012-05-25 | $15.25 | $15.25 | 94,100 | — | — |
| 2012-05-24 | $15.29 | $15.29 | 82,300 | — | — |
| 2012-05-23 | $15.44 | $15.44 | 112,000 | — | — |
| 2012-05-22 | $15.32 | $15.32 | 174,000 | — | — |
| 2012-05-21 | $15.61 | $15.61 | 165,700 | — | — |
| 2012-05-18 | $15.27 | $15.27 | 168,600 | — | — |
| 2012-05-17 | $15.55 | $15.55 | 153,900 | — | — |
| 2012-05-16 | $16.03 | $16.03 | 189,900 | — | — |
| 2012-05-15 | $16.32 | $16.32 | 127,000 | — | — |
| 2012-05-14 | $16.37 | $16.37 | 211,000 | — | — |
| 2012-05-11 | $16.44 | $16.44 | 167,000 | — | — |
| 2012-05-10 | $16.37 | $16.37 | 150,900 | — | — |
| 2012-05-09 | $16.07 | $16.07 | 211,000 | — | — |
| 2012-05-08 | $16.30 | $16.30 | 127,700 | — | — |
| 2012-05-07 | $16.39 | $16.39 | 124,000 | — | — |
| 2012-05-04 | $16.52 | $16.52 | 210,700 | — | — |
| 2012-05-03 | $17.07 | $17.07 | 305,600 | — | — |
| 2012-05-02 | $17.21 | $17.21 | 203,000 | — | — |
| 2012-05-01 | $17.09 | $17.09 | 178,500 | — | — |
| 2012-04-30 | $17.26 | $17.26 | 263,000 | — | — |
| 2012-04-27 | $17.22 | $17.22 | 190,900 | — | — |
| 2012-04-26 | $17.14 | $17.14 | 274,700 | — | — |
| 2012-04-25 | $16.80 | $16.80 | 238,700 | — | — |
| 2012-04-24 | $16.75 | $16.75 | 145,600 | — | — |
| 2012-04-23 | $16.36 | $16.36 | 230,600 | — | — |
| 2012-04-20 | $17.16 | $17.16 | 227,000 | — | — |
| 2012-04-19 | $16.88 | $16.88 | 94,000 | — | — |
| 2012-04-18 | $17.17 | $17.17 | 179,100 | — | — |
| 2012-04-17 | $17.10 | $17.10 | 187,300 | — | — |
| 2012-04-16 | $16.75 | $16.75 | 75,800 | — | — |
| 2012-04-13 | $16.60 | $16.60 | 118,500 | — | — |
| 2012-04-12 | $17.02 | $17.02 | 132,800 | — | — |
| 2012-04-11 | $16.61 | $16.61 | 130,300 | — | — |
| 2012-04-10 | $16.34 | $16.34 | 166,900 | — | — |
| 2012-04-09 | $16.90 | $16.90 | 180,900 | — | — |
| 2012-04-05 | $17.31 | $17.31 | 155,800 | — | — |
| 2012-04-04 | $17.29 | $17.29 | 117,600 | — | — |
| 2012-04-03 | $17.68 | $17.68 | 147,300 | — | — |
| 2012-04-02 | $18.12 | $18.12 | 290,100 | — | — |
| 2012-03-30 | $17.88 | $17.88 | 207,900 | — | — |
| 2012-03-29 | $17.81 | $17.81 | 254,700 | — | — |
| 2012-03-28 | $17.56 | $17.56 | 184,800 | — | — |
| 2012-03-27 | $17.50 | $17.50 | 126,200 | — | — |
| 2012-03-26 | $17.99 | $17.99 | 140,300 | — | — |
| 2012-03-23 | $17.48 | $17.48 | 140,500 | — | — |
| 2012-03-22 | $17.00 | $17.00 | 228,800 | — | — |
| 2012-03-21 | $17.19 | $17.19 | 180,100 | — | — |
| 2012-03-20 | $17.06 | $17.06 | 151,400 | — | — |
| 2012-03-19 | $17.53 | $17.53 | 179,700 | — | — |
| 2012-03-16 | $17.25 | $17.25 | 379,800 | — | — |
| 2012-03-15 | $17.31 | $17.31 | 189,700 | — | — |
| 2012-03-14 | $17.18 | $17.18 | 215,000 | — | — |
| 2012-03-13 | $17.69 | $17.69 | 368,200 | — | — |
| 2012-03-12 | $17.31 | $17.31 | 401,000 | — | — |
| 2012-03-09 | $17.43 | $17.43 | 406,600 | — | — |
| 2012-03-08 | $16.93 | $16.93 | 218,300 | — | — |
| 2012-03-07 | $16.44 | $16.44 | 134,000 | — | — |
| 2012-03-06 | $16.20 | $16.20 | 298,200 | — | — |
| 2012-03-05 | $16.48 | $16.48 | 141,500 | — | — |
| 2012-03-02 | $16.44 | $16.44 | 234,600 | — | — |
| 2012-03-01 | $16.80 | $16.80 | 217,000 | — | — |
| 2012-02-29 | $16.56 | $16.56 | 392,200 | — | — |
| 2012-02-28 | $16.70 | $16.70 | 189,400 | — | — |
| 2012-02-27 | $16.85 | $16.85 | 187,300 | — | — |
| 2012-02-24 | $16.92 | $16.92 | 162,700 | — | — |
| 2012-02-23 | $16.95 | $16.95 | 153,500 | — | — |
| 2012-02-22 | $16.69 | $16.69 | 200,000 | — | — |
| 2012-02-21 | $16.83 | $16.83 | 275,300 | — | — |
| 2012-02-17 | $16.80 | $16.80 | 165,200 | — | — |
| 2012-02-16 | $16.70 | $16.70 | 196,700 | — | — |
| 2012-02-15 | $16.58 | $16.58 | 193,800 | — | — |
| 2012-02-14 | $16.71 | $16.71 | 221,000 | — | — |
| 2012-02-13 | $16.87 | $16.87 | 282,900 | — | — |
| 2012-02-10 | $16.89 | $16.89 | 280,300 | — | — |
| 2012-02-09 | $17.33 | $17.33 | 413,700 | — | — |
| 2012-02-08 | $17.12 | $17.12 | 184,200 | — | — |
| 2012-02-07 | $16.94 | $16.94 | 359,300 | — | — |
| 2012-02-06 | $16.82 | $16.82 | 306,500 | — | — |
| 2012-02-03 | $17.22 | $17.22 | 415,800 | — | — |
| 2012-02-02 | $16.70 | $16.70 | 355,800 | — | — |
| 2012-02-01 | $16.94 | $16.94 | 390,800 | — | — |
| 2012-01-31 | $16.51 | $16.51 | 195,400 | — | — |
| 2012-01-30 | $16.48 | $16.48 | 159,300 | — | — |
| 2012-01-27 | $16.77 | $16.77 | 273,500 | — | — |
| 2012-01-26 | $16.72 | $16.72 | 537,700 | — | — |
| 2012-01-25 | $16.61 | $16.61 | 312,600 | — | — |
| 2012-01-24 | $16.67 | $16.67 | 257,900 | — | — |
| 2012-01-23 | $16.55 | $16.55 | 185,500 | — | — |
| 2012-01-20 | $16.80 | $16.80 | 196,100 | — | — |
| 2012-01-19 | $16.46 | $16.46 | 202,100 | — | — |
| 2012-01-18 | $16.35 | $16.35 | 151,600 | — | — |
| 2012-01-17 | $16.01 | $16.01 | 276,100 | — | — |
| 2012-01-13 | $15.96 | $15.96 | 334,300 | — | — |
| 2012-01-12 | $16.02 | $16.02 | 506,400 | — | — |
| 2012-01-11 | $15.93 | $15.93 | 524,900 | — | — |
| 2012-01-10 | $15.33 | $15.33 | 499,500 | — | — |
| 2012-01-09 | $14.75 | $14.75 | 239,100 | — | — |
| 2012-01-06 | $14.59 | $14.59 | 330,100 | — | — |
| 2012-01-05 | $14.64 | $14.64 | 265,100 | — | — |
| 2012-01-04 | $14.48 | $14.48 | 298,900 | — | — |
| 2012-01-03 | $14.37 | $14.37 | 259,400 | — | — |