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
- 1993-04-20 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 | $16.75 | $29.40 | 30,800 | — | — |
| 2012-12-28 | $16.24 | $28.50 | 20,100 | — | — |
| 2012-12-27 | $16.57 | $29.08 | 20,200 | — | — |
| 2012-12-26 | $16.25 | $28.52 | 28,500 | — | — |
| 2012-12-24 | $16.49 | $28.94 | 15,000 | — | — |
| 2012-12-21 | $16.99 | $29.82 | 104,400 | — | — |
| 2012-12-20 | $17.14 | $30.08 | 19,600 | — | — |
| 2012-12-19 | $16.45 | $28.87 | 29,600 | — | — |
| 2012-12-18 | $16.56 | $29.07 | 35,200 | — | — |
| 2012-12-17 | $16.53 | $28.86 | 26,200 | — | — |
| 2012-12-14 | $16.11 | $28.12 | 22,400 | — | — |
| 2012-12-13 | $16.37 | $28.58 | 9,900 | — | — |
| 2012-12-12 | $16.26 | $28.38 | 16,700 | — | — |
| 2012-12-11 | $16.49 | $28.79 | 24,800 | — | — |
| 2012-12-10 | $16.12 | $28.14 | 76,800 | — | — |
| 2012-12-07 | $16.20 | $28.28 | 11,800 | — | — |
| 2012-12-06 | $16.27 | $28.40 | 10,900 | — | — |
| 2012-12-05 | $16.24 | $28.35 | 11,600 | — | — |
| 2012-12-04 | $16.00 | $27.93 | 19,700 | — | — |
| 2012-12-03 | $15.90 | $27.76 | 16,300 | — | — |
| 2012-11-30 | $15.88 | $27.72 | 69,200 | — | — |
| 2012-11-29 | $15.82 | $27.62 | 20,200 | — | — |
| 2012-11-28 | $15.49 | $27.04 | 15,500 | — | — |
| 2012-11-27 | $15.31 | $26.73 | 15,600 | — | — |
| 2012-11-26 | $15.70 | $27.41 | 8,900 | — | — |
| 2012-11-23 | $15.75 | $27.49 | 9,300 | — | — |
| 2012-11-21 | $15.57 | $27.18 | 6,100 | — | — |
| 2012-11-20 | $15.37 | $26.83 | 12,800 | — | — |
| 2012-11-19 | $15.30 | $26.71 | 25,800 | — | — |
| 2012-11-16 | $14.78 | $25.80 | 27,500 | — | — |
| 2012-11-15 | $14.90 | $26.01 | 15,400 | — | — |
| 2012-11-14 | $14.73 | $25.71 | 26,700 | — | — |
| 2012-11-13 | $15.11 | $26.38 | 34,200 | — | — |
| 2012-11-12 | $15.60 | $27.23 | 9,800 | — | — |
| 2012-11-09 | $15.56 | $27.16 | 14,700 | — | — |
| 2012-11-08 | $15.43 | $26.94 | 20,400 | — | — |
| 2012-11-07 | $15.64 | $27.30 | 59,800 | — | — |
| 2012-11-06 | $16.62 | $29.01 | 8,100 | — | — |
| 2012-11-05 | $16.36 | $28.56 | 17,400 | — | — |
| 2012-11-02 | $16.54 | $28.87 | 40,400 | — | — |
| 2012-11-01 | $16.70 | $29.15 | 36,100 | — | — |
| 2012-10-31 | $16.80 | $29.33 | 83,700 | — | — |
| 2012-10-26 | $15.99 | $27.91 | 23,400 | — | — |
| 2012-10-25 | $16.18 | $28.24 | 10,600 | — | — |
| 2012-10-24 | $15.96 | $27.86 | 38,300 | — | — |
| 2012-10-23 | $15.88 | $27.72 | 31,400 | — | — |
| 2012-10-22 | $15.87 | $27.70 | 66,200 | — | — |
| 2012-10-19 | $15.61 | $27.25 | 50,700 | — | — |
| 2012-10-18 | $15.54 | $27.13 | 18,800 | — | — |
| 2012-10-17 | $15.95 | $27.84 | 11,400 | — | — |
| 2012-10-16 | $15.92 | $27.79 | 76,600 | — | — |
| 2012-10-15 | $16.20 | $28.28 | 14,000 | — | — |
| 2012-10-12 | $15.98 | $27.90 | 31,300 | — | — |
| 2012-10-11 | $16.11 | $28.12 | 21,600 | — | — |
| 2012-10-10 | $16.41 | $28.65 | 47,300 | — | — |
| 2012-10-09 | $16.09 | $28.09 | 9,100 | — | — |
| 2012-10-08 | $16.30 | $28.45 | 39,300 | — | — |
| 2012-10-05 | $16.14 | $28.18 | 23,800 | — | — |
| 2012-10-04 | $16.00 | $27.93 | 32,700 | — | — |
| 2012-10-03 | $16.18 | $28.24 | 14,700 | — | — |
| 2012-10-02 | $16.17 | $28.23 | 27,000 | — | — |
| 2012-10-01 | $16.37 | $28.58 | 19,500 | — | — |
| 2012-09-28 | $16.53 | $28.86 | 49,100 | — | — |
| 2012-09-27 | $16.81 | $29.34 | 22,400 | — | — |
| 2012-09-26 | $16.59 | $28.96 | 35,800 | — | — |
| 2012-09-25 | $16.62 | $29.01 | 35,600 | — | — |
| 2012-09-24 | $16.53 | $28.86 | 99,600 | — | — |
| 2012-09-21 | $16.60 | $28.98 | 80,400 | — | — |
| 2012-09-20 | $16.29 | $28.44 | 10,500 | — | — |
| 2012-09-19 | $16.41 | $28.65 | 16,700 | — | — |
| 2012-09-18 | $16.54 | $28.87 | 26,900 | — | — |
| 2012-09-17 | $16.49 | $28.79 | 23,000 | — | — |
| 2012-09-14 | $16.38 | $28.59 | 43,200 | — | — |
| 2012-09-13 | $16.44 | $28.70 | 44,300 | — | — |
| 2012-09-12 | $16.34 | $28.37 | 17,300 | — | — |
| 2012-09-11 | $16.21 | $28.14 | 23,600 | — | — |
| 2012-09-10 | $16.18 | $28.09 | 10,200 | — | — |
| 2012-09-07 | $16.24 | $28.19 | 29,300 | — | — |
| 2012-09-06 | $16.17 | $28.07 | 65,800 | — | — |
| 2012-09-05 | $15.28 | $26.53 | 68,800 | — | — |
| 2012-09-04 | $15.29 | $26.54 | 55,200 | — | — |
| 2012-08-31 | $15.36 | $26.67 | 51,400 | — | — |
| 2012-08-30 | $15.37 | $26.68 | 6,700 | — | — |
| 2012-08-29 | $15.72 | $27.29 | 64,100 | — | — |
| 2012-08-28 | $15.56 | $27.01 | 23,800 | — | — |
| 2012-08-27 | $15.29 | $26.54 | 15,100 | — | — |
| 2012-08-24 | $15.13 | $26.27 | 63,800 | — | — |
| 2012-08-23 | $14.95 | $25.95 | 8,400 | — | — |
| 2012-08-22 | $15.11 | $26.23 | 6,500 | — | — |
| 2012-08-21 | $15.12 | $26.25 | 54,400 | — | — |
| 2012-08-20 | $15.15 | $26.30 | 12,400 | — | — |
| 2012-08-17 | $15.08 | $26.18 | 37,100 | — | — |
| 2012-08-16 | $15.00 | $26.04 | 26,300 | — | — |
| 2012-08-15 | $15.00 | $26.04 | 27,300 | — | — |
| 2012-08-14 | $14.97 | $25.99 | 10,700 | — | — |
| 2012-08-13 | $15.04 | $26.11 | 9,000 | — | — |
| 2012-08-10 | $14.98 | $26.01 | 22,000 | — | — |
| 2012-08-09 | $15.19 | $26.37 | 11,300 | — | — |
| 2012-08-08 | $15.20 | $26.39 | 14,000 | — | — |
| 2012-08-07 | $15.18 | $26.35 | 92,700 | — | — |
| 2012-08-06 | $15.15 | $26.30 | 37,000 | — | — |
| 2012-08-03 | $15.19 | $26.37 | 75,700 | — | — |
| 2012-08-02 | $15.01 | $26.06 | 19,200 | — | — |
| 2012-08-01 | $14.99 | $26.02 | 58,900 | — | — |
| 2012-07-31 | $15.25 | $26.47 | 94,000 | — | — |
| 2012-07-30 | $15.05 | $26.13 | 20,200 | — | — |
| 2012-07-27 | $15.10 | $26.21 | 34,900 | — | — |
| 2012-07-26 | $14.98 | $26.01 | 32,000 | — | — |
| 2012-07-25 | $14.96 | $25.97 | 20,200 | — | — |
| 2012-07-24 | $14.76 | $25.62 | 35,800 | — | — |
| 2012-07-23 | $14.96 | $25.97 | 19,500 | — | — |
| 2012-07-20 | $14.91 | $25.88 | 24,400 | — | — |
| 2012-07-19 | $15.01 | $26.06 | 23,500 | — | — |
| 2012-07-18 | $15.35 | $26.65 | 34,900 | — | — |
| 2012-07-17 | $15.40 | $26.74 | 13,100 | — | — |
| 2012-07-16 | $15.34 | $26.63 | 6,600 | — | — |
| 2012-07-13 | $15.39 | $26.72 | 60,100 | — | — |
| 2012-07-12 | $15.24 | $26.46 | 19,300 | — | — |
| 2012-07-11 | $15.35 | $26.65 | 47,200 | — | — |
| 2012-07-10 | $15.35 | $26.65 | 17,000 | — | — |
| 2012-07-09 | $15.34 | $26.63 | 10,000 | — | — |
| 2012-07-06 | $15.34 | $26.63 | 15,800 | — | — |
| 2012-07-05 | $15.45 | $26.82 | 18,800 | — | — |
| 2012-07-03 | $15.60 | $27.08 | 19,400 | — | — |
| 2012-07-02 | $15.40 | $26.74 | 61,900 | — | — |
| 2012-06-29 | $15.40 | $26.74 | 73,900 | — | — |
| 2012-06-28 | $15.28 | $26.53 | 17,000 | — | — |
| 2012-06-27 | $15.33 | $26.61 | 27,700 | — | — |
| 2012-06-26 | $15.13 | $26.27 | 36,300 | — | — |
| 2012-06-25 | $15.25 | $26.47 | 15,500 | — | — |
| 2012-06-22 | $15.22 | $26.42 | 304,800 | — | — |
| 2012-06-21 | $15.19 | $26.37 | 30,400 | — | — |
| 2012-06-20 | $15.34 | $26.63 | 45,400 | — | — |
| 2012-06-19 | $15.30 | $26.56 | 89,800 | — | — |
| 2012-06-18 | $15.16 | $26.32 | 38,300 | — | — |
| 2012-06-15 | $15.20 | $26.39 | 113,900 | — | — |
| 2012-06-14 | $15.29 | $26.54 | 29,800 | — | — |
| 2012-06-13 | $14.84 | $25.76 | 54,500 | — | — |
| 2012-06-12 | $15.10 | $26.06 | 19,600 | — | — |
| 2012-06-11 | $14.84 | $25.61 | 43,400 | — | — |
| 2012-06-08 | $15.34 | $26.47 | 26,500 | — | — |
| 2012-06-07 | $15.18 | $26.20 | 39,100 | — | — |
| 2012-06-06 | $15.31 | $26.42 | 44,300 | — | — |
| 2012-06-05 | $15.08 | $26.02 | 33,200 | — | — |
| 2012-06-04 | $15.00 | $25.89 | 18,000 | — | — |
| 2012-06-01 | $14.90 | $25.71 | 42,800 | — | — |
| 2012-05-31 | $15.35 | $26.49 | 30,600 | — | — |
| 2012-05-30 | $15.36 | $26.51 | 20,400 | — | — |
| 2012-05-29 | $15.48 | $26.71 | 13,000 | — | — |
| 2012-05-25 | $15.41 | $26.59 | 23,900 | — | — |
| 2012-05-24 | $15.45 | $26.66 | 20,000 | — | — |
| 2012-05-23 | $15.37 | $26.52 | 18,000 | — | — |
| 2012-05-22 | $15.34 | $26.47 | 32,000 | — | — |
| 2012-05-21 | $16.00 | $27.61 | 28,500 | — | — |
| 2012-05-18 | $15.89 | $27.42 | 87,200 | — | — |
| 2012-05-17 | $15.88 | $27.40 | 31,300 | — | — |
| 2012-05-16 | $16.23 | $28.01 | 27,900 | — | — |
| 2012-05-15 | $16.15 | $27.87 | 48,000 | — | — |
| 2012-05-14 | $15.90 | $27.44 | 17,900 | — | — |
| 2012-05-11 | $15.82 | $27.30 | 24,200 | — | — |
| 2012-05-10 | $16.05 | $27.70 | 26,000 | — | — |
| 2012-05-09 | $15.80 | $27.27 | 24,000 | — | — |
| 2012-05-08 | $15.98 | $27.58 | 17,300 | — | — |
| 2012-05-07 | $15.77 | $27.21 | 15,000 | — | — |
| 2012-05-04 | $15.72 | $27.13 | 35,600 | — | — |
| 2012-05-03 | $15.85 | $27.35 | 37,000 | — | — |
| 2012-05-02 | $15.88 | $27.40 | 39,000 | — | — |
| 2012-05-01 | $15.71 | $27.11 | 58,000 | — | — |
| 2012-04-30 | $16.44 | $28.37 | 17,000 | — | — |
| 2012-04-27 | $16.80 | $28.99 | 19,100 | — | — |
| 2012-04-26 | $16.60 | $28.65 | 15,900 | — | — |
| 2012-04-25 | $16.68 | $28.78 | 31,600 | — | — |
| 2012-04-24 | $16.35 | $28.22 | 128,400 | — | — |
| 2012-04-23 | $15.85 | $27.35 | 20,700 | — | — |
| 2012-04-20 | $16.18 | $27.92 | 54,300 | — | — |
| 2012-04-19 | $15.90 | $27.44 | 17,400 | — | — |
| 2012-04-18 | $16.32 | $28.16 | 18,000 | — | — |
| 2012-04-17 | $16.62 | $28.68 | 38,400 | — | — |
| 2012-04-16 | $16.43 | $28.35 | 17,800 | — | — |
| 2012-04-13 | $15.99 | $27.59 | 26,500 | — | — |
| 2012-04-12 | $16.44 | $28.37 | 15,700 | — | — |
| 2012-04-11 | $16.24 | $28.03 | 18,100 | — | — |
| 2012-04-10 | $15.81 | $27.28 | 33,900 | — | — |
| 2012-04-09 | $16.23 | $28.01 | 18,500 | — | — |
| 2012-04-05 | $16.82 | $29.03 | 13,500 | — | — |
| 2012-04-04 | $17.23 | $29.73 | 25,300 | — | — |
| 2012-04-03 | $17.42 | $30.06 | 29,700 | — | — |
| 2012-04-02 | $17.71 | $30.56 | 25,200 | — | — |
| 2012-03-30 | $17.42 | $30.06 | 46,000 | — | — |
| 2012-03-29 | $17.09 | $29.49 | 6,600 | — | — |
| 2012-03-28 | $17.25 | $29.77 | 65,500 | — | — |
| 2012-03-27 | $17.14 | $29.58 | 38,700 | — | — |
| 2012-03-26 | $17.23 | $29.73 | 55,500 | — | — |
| 2012-03-23 | $17.11 | $29.53 | 19,500 | — | — |
| 2012-03-22 | $16.85 | $29.08 | 17,200 | — | — |
| 2012-03-21 | $17.20 | $29.68 | 14,400 | — | — |
| 2012-03-20 | $17.45 | $30.11 | 37,400 | — | — |
| 2012-03-19 | $17.67 | $30.49 | 31,100 | — | — |
| 2012-03-16 | $17.11 | $29.53 | 58,400 | — | — |
| 2012-03-15 | $16.93 | $29.06 | 31,500 | — | — |
| 2012-03-14 | $16.68 | $28.63 | 18,500 | — | — |
| 2012-03-13 | $16.73 | $28.72 | 30,900 | — | — |
| 2012-03-12 | $16.24 | $27.88 | 10,900 | — | — |
| 2012-03-09 | $16.12 | $27.67 | 22,300 | — | — |
| 2012-03-08 | $15.63 | $26.83 | 18,100 | — | — |
| 2012-03-07 | $15.42 | $26.47 | 19,700 | — | — |
| 2012-03-06 | $15.19 | $26.07 | 30,900 | — | — |
| 2012-03-05 | $15.72 | $26.98 | 6,600 | — | — |
| 2012-03-02 | $15.64 | $26.85 | 45,500 | — | — |
| 2012-03-01 | $16.26 | $27.91 | 18,900 | — | — |
| 2012-02-29 | $16.20 | $27.81 | 30,900 | — | — |
| 2012-02-28 | $16.45 | $28.24 | 10,800 | — | — |
| 2012-02-27 | $16.46 | $28.25 | 16,000 | — | — |
| 2012-02-24 | $16.71 | $28.68 | 43,700 | — | — |
| 2012-02-23 | $16.70 | $28.67 | 17,600 | — | — |
| 2012-02-22 | $16.37 | $28.10 | 25,000 | — | — |
| 2012-02-21 | $16.62 | $28.53 | 28,000 | — | — |
| 2012-02-17 | $16.92 | $29.04 | 29,400 | — | — |
| 2012-02-16 | $16.83 | $28.89 | 34,000 | — | — |
| 2012-02-15 | $16.36 | $28.08 | 22,500 | — | — |
| 2012-02-14 | $16.50 | $28.32 | 16,900 | — | — |
| 2012-02-13 | $16.75 | $28.75 | 27,600 | — | — |
| 2012-02-10 | $16.29 | $27.96 | 25,400 | — | — |
| 2012-02-09 | $16.50 | $28.32 | 7,600 | — | — |
| 2012-02-08 | $16.73 | $28.72 | 20,600 | — | — |
| 2012-02-07 | $16.40 | $28.15 | 16,400 | — | — |
| 2012-02-06 | $16.29 | $27.96 | 41,600 | — | — |
| 2012-02-03 | $16.18 | $27.77 | 79,700 | — | — |
| 2012-02-02 | $15.70 | $26.95 | 24,900 | — | — |
| 2012-02-01 | $15.45 | $26.52 | 88,500 | — | — |
| 2012-01-31 | $14.94 | $25.65 | 39,700 | — | — |
| 2012-01-30 | $14.85 | $25.49 | 10,300 | — | — |
| 2012-01-27 | $14.94 | $25.65 | 18,900 | — | — |
| 2012-01-26 | $15.07 | $25.87 | 19,600 | — | — |
| 2012-01-25 | $15.46 | $26.54 | 30,600 | — | — |
| 2012-01-24 | $15.25 | $26.18 | 24,100 | — | — |
| 2012-01-23 | $14.96 | $25.68 | 5,500 | — | — |
| 2012-01-20 | $14.96 | $25.68 | 23,700 | — | — |
| 2012-01-19 | $14.84 | $25.47 | 16,700 | — | — |
| 2012-01-18 | $14.81 | $25.42 | 15,100 | — | — |
| 2012-01-17 | $14.57 | $25.01 | 21,300 | — | — |
| 2012-01-13 | $14.75 | $25.32 | 18,500 | — | — |
| 2012-01-12 | $14.81 | $25.42 | 28,300 | — | — |
| 2012-01-11 | $14.69 | $25.22 | 47,800 | — | — |
| 2012-01-10 | $14.69 | $25.22 | 92,800 | — | — |
| 2012-01-09 | $14.45 | $24.80 | 44,200 | — | — |
| 2012-01-06 | $14.34 | $24.62 | 25,900 | — | — |
| 2012-01-05 | $14.46 | $24.82 | 29,100 | — | — |
| 2012-01-04 | $14.36 | $24.65 | 20,900 | — | — |
| 2012-01-03 | $14.52 | $24.92 | 37,100 | — | — |