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
- 1989-02-09 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 | $17.08 | $18.32 | 569,200 | — | — |
| 2012-12-28 | $17.09 | $18.33 | 660,800 | — | — |
| 2012-12-27 | $17.16 | $18.40 | 714,400 | — | — |
| 2012-12-26 | $16.96 | $18.19 | 257,200 | — | — |
| 2012-12-24 | $17.26 | $18.51 | 512,400 | — | — |
| 2012-12-21 | $17.13 | $18.37 | 2,074,400 | — | — |
| 2012-12-20 | $17.46 | $18.72 | 635,600 | — | — |
| 2012-12-19 | $17.50 | $18.77 | 600,800 | — | — |
| 2012-12-18 | $17.26 | $18.51 | 464,000 | — | — |
| 2012-12-17 | $17.36 | $18.61 | 501,600 | — | — |
| 2012-12-14 | $17.04 | $18.27 | 250,400 | — | — |
| 2012-12-13 | $17.22 | $18.47 | 392,000 | — | — |
| 2012-12-12 | $17.37 | $18.63 | 522,400 | — | — |
| 2012-12-11 | $17.41 | $18.67 | 535,600 | — | — |
| 2012-12-10 | $17.43 | $18.69 | 724,000 | — | — |
| 2012-12-07 | $17.31 | $18.56 | 297,600 | — | — |
| 2012-12-06 | $17.39 | $18.65 | 157,600 | — | — |
| 2012-12-05 | $17.41 | $18.67 | 274,400 | — | — |
| 2012-12-04 | $17.38 | $18.63 | 743,200 | — | — |
| 2012-12-03 | $17.73 | $19.01 | 353,200 | — | — |
| 2012-11-30 | $17.73 | $19.01 | 684,000 | — | — |
| 2012-11-29 | $17.63 | $18.90 | 484,400 | — | — |
| 2012-11-28 | $17.79 | $19.08 | 277,600 | — | — |
| 2012-11-27 | $17.91 | $19.21 | 366,400 | — | — |
| 2012-11-26 | $18.02 | $19.32 | 702,400 | — | — |
| 2012-11-23 | $18.05 | $19.36 | 101,200 | — | — |
| 2012-11-21 | $17.76 | $19.05 | 234,000 | — | — |
| 2012-11-20 | $17.66 | $18.93 | 618,400 | — | — |
| 2012-11-19 | $17.59 | $18.87 | 872,400 | — | — |
| 2012-11-16 | $17.21 | $18.46 | 402,400 | — | — |
| 2012-11-15 | $17.03 | $18.26 | 432,400 | — | — |
| 2012-11-14 | $17.10 | $18.34 | 574,000 | — | — |
| 2012-11-13 | $17.43 | $18.69 | 282,400 | — | — |
| 2012-11-12 | $17.79 | $19.07 | 512,000 | — | — |
| 2012-11-09 | $17.76 | $19.04 | 802,000 | — | — |
| 2012-11-08 | $17.45 | $18.71 | 423,200 | — | — |
| 2012-11-07 | $17.55 | $18.82 | 361,600 | — | — |
| 2012-11-06 | $17.67 | $18.96 | 851,200 | — | — |
| 2012-11-05 | $17.58 | $18.85 | 558,400 | — | — |
| 2012-11-02 | $17.04 | $18.27 | 509,600 | — | — |
| 2012-11-01 | $17.43 | $18.69 | 811,600 | — | — |
| 2012-10-31 | $16.84 | $17.98 | 368,400 | — | — |
| 2012-10-26 | $16.87 | $18.01 | 264,000 | — | — |
| 2012-10-25 | $16.73 | $17.86 | 250,400 | — | — |
| 2012-10-24 | $16.66 | $17.79 | 466,800 | — | — |
| 2012-10-23 | $16.79 | $17.93 | 588,000 | — | — |
| 2012-10-22 | $17.40 | $18.57 | 279,600 | — | — |
| 2012-10-19 | $17.37 | $18.54 | 385,200 | — | — |
| 2012-10-18 | $17.45 | $18.63 | 373,600 | — | — |
| 2012-10-17 | $17.62 | $18.81 | 346,800 | — | — |
| 2012-10-16 | $17.37 | $18.54 | 250,000 | — | — |
| 2012-10-15 | $17.28 | $18.45 | 336,000 | — | — |
| 2012-10-12 | $17.25 | $18.41 | 535,200 | — | — |
| 2012-10-11 | $17.23 | $18.39 | 454,800 | — | — |
| 2012-10-10 | $17.33 | $18.50 | 359,600 | — | — |
| 2012-10-09 | $17.66 | $18.85 | 254,400 | — | — |
| 2012-10-08 | $18.27 | $19.50 | 86,000 | — | — |
| 2012-10-05 | $18.32 | $19.56 | 187,200 | — | — |
| 2012-10-04 | $18.25 | $19.48 | 230,000 | — | — |
| 2012-10-03 | $18.05 | $19.27 | 342,400 | — | — |
| 2012-10-02 | $18.34 | $19.59 | 350,000 | — | — |
| 2012-10-01 | $18.11 | $19.34 | 794,000 | — | — |
| 2012-09-28 | $17.99 | $19.20 | 313,200 | — | — |
| 2012-09-27 | $18.07 | $19.29 | 188,000 | — | — |
| 2012-09-26 | $18.08 | $19.31 | 291,200 | — | — |
| 2012-09-25 | $18.16 | $19.39 | 636,400 | — | — |
| 2012-09-24 | $18.13 | $19.35 | 240,400 | — | — |
| 2012-09-21 | $18.04 | $19.26 | 1,962,800 | — | — |
| 2012-09-20 | $18.15 | $19.38 | 231,600 | — | — |
| 2012-09-19 | $18.07 | $19.30 | 202,000 | — | — |
| 2012-09-18 | $18.09 | $19.32 | 396,800 | — | — |
| 2012-09-17 | $17.92 | $19.14 | 267,200 | — | — |
| 2012-09-14 | $18.12 | $19.35 | 208,800 | — | — |
| 2012-09-13 | $18.00 | $19.21 | 200,400 | — | — |
| 2012-09-12 | $17.89 | $19.10 | 185,600 | — | — |
| 2012-09-11 | $17.73 | $18.93 | 276,400 | — | — |
| 2012-09-10 | $17.82 | $19.03 | 181,600 | — | — |
| 2012-09-07 | $17.93 | $19.15 | 217,600 | — | — |
| 2012-09-06 | $17.93 | $19.14 | 503,600 | — | — |
| 2012-09-05 | $17.77 | $18.97 | 516,000 | — | — |
| 2012-09-04 | $17.80 | $19.01 | 619,600 | — | — |
| 2012-08-31 | $17.14 | $18.30 | 348,400 | — | — |
| 2012-08-30 | $17.07 | $18.22 | 285,200 | — | — |
| 2012-08-29 | $16.97 | $18.12 | 253,200 | — | — |
| 2012-08-28 | $16.81 | $17.95 | 435,200 | — | — |
| 2012-08-27 | $16.75 | $17.88 | 410,400 | — | — |
| 2012-08-24 | $16.90 | $18.04 | 328,800 | — | — |
| 2012-08-23 | $16.89 | $18.03 | 381,200 | — | — |
| 2012-08-22 | $16.98 | $18.13 | 209,200 | — | — |
| 2012-08-21 | $16.97 | $18.12 | 316,800 | — | — |
| 2012-08-20 | $16.83 | $17.97 | 187,600 | — | — |
| 2012-08-17 | $16.74 | $17.87 | 292,800 | — | — |
| 2012-08-16 | $16.75 | $17.88 | 408,000 | — | — |
| 2012-08-15 | $16.81 | $17.95 | 442,800 | — | — |
| 2012-08-14 | $16.88 | $18.02 | 514,400 | — | — |
| 2012-08-13 | $17.03 | $18.18 | 246,400 | — | — |
| 2012-08-10 | $17.15 | $18.30 | 804,000 | — | — |
| 2012-08-09 | $17.12 | $18.28 | 341,600 | — | — |
| 2012-08-08 | $17.14 | $18.29 | 240,000 | — | — |
| 2012-08-07 | $17.14 | $18.23 | 427,600 | — | — |
| 2012-08-06 | $17.18 | $18.27 | 956,800 | — | — |
| 2012-08-03 | $17.20 | $18.29 | 970,400 | — | — |
| 2012-08-02 | $17.22 | $18.31 | 537,600 | — | — |
| 2012-08-01 | $17.49 | $18.59 | 1,327,600 | — | — |
| 2012-07-31 | $17.27 | $18.36 | 1,343,200 | — | — |
| 2012-07-30 | $18.19 | $19.34 | 639,200 | — | — |
| 2012-07-27 | $18.51 | $19.68 | 419,200 | — | — |
| 2012-07-26 | $18.63 | $19.81 | 274,800 | — | — |
| 2012-07-25 | $18.20 | $19.35 | 385,200 | — | — |
| 2012-07-24 | $17.90 | $19.04 | 450,400 | — | — |
| 2012-07-23 | $18.16 | $19.30 | 712,800 | — | — |
| 2012-07-20 | $18.28 | $19.43 | 245,600 | — | — |
| 2012-07-19 | $18.55 | $19.72 | 318,400 | — | — |
| 2012-07-18 | $18.61 | $19.79 | 349,600 | — | — |
| 2012-07-17 | $18.52 | $19.69 | 400,800 | — | — |
| 2012-07-16 | $18.68 | $19.87 | 278,000 | — | — |
| 2012-07-13 | $18.58 | $19.76 | 176,800 | — | — |
| 2012-07-12 | $18.64 | $19.81 | 238,800 | — | — |
| 2012-07-11 | $18.45 | $19.62 | 251,200 | — | — |
| 2012-07-10 | $18.34 | $19.50 | 434,800 | — | — |
| 2012-07-09 | $18.54 | $19.71 | 439,600 | — | — |
| 2012-07-06 | $18.47 | $19.64 | 145,600 | — | — |
| 2012-07-05 | $18.72 | $19.91 | 418,800 | — | — |
| 2012-07-03 | $18.75 | $19.94 | 395,200 | — | — |
| 2012-07-02 | $19.00 | $20.21 | 354,800 | — | — |
| 2012-06-29 | $18.55 | $19.72 | 424,000 | — | — |
| 2012-06-28 | $18.31 | $19.46 | 571,600 | — | — |
| 2012-06-27 | $18.22 | $19.37 | 293,600 | — | — |
| 2012-06-26 | $17.83 | $18.95 | 310,000 | — | — |
| 2012-06-25 | $17.77 | $18.89 | 249,600 | — | — |
| 2012-06-22 | $18.02 | $19.16 | 499,600 | — | — |
| 2012-06-21 | $17.64 | $18.76 | 663,600 | — | — |
| 2012-06-20 | $17.65 | $18.77 | 488,400 | — | — |
| 2012-06-19 | $17.47 | $18.58 | 403,600 | — | — |
| 2012-06-18 | $17.13 | $18.22 | 279,200 | — | — |
| 2012-06-15 | $16.98 | $18.06 | 510,400 | — | — |
| 2012-06-14 | $16.79 | $17.85 | 332,400 | — | — |
| 2012-06-13 | $16.46 | $17.50 | 247,200 | — | — |
| 2012-06-12 | $16.49 | $17.53 | 188,000 | — | — |
| 2012-06-11 | $16.36 | $17.39 | 241,200 | — | — |
| 2012-06-08 | $16.58 | $17.63 | 505,200 | — | — |
| 2012-06-07 | $16.56 | $17.61 | 474,400 | — | — |
| 2012-06-06 | $16.65 | $17.70 | 298,000 | — | — |
| 2012-06-05 | $16.62 | $17.67 | 148,000 | — | — |
| 2012-06-04 | $16.48 | $17.52 | 160,800 | — | — |
| 2012-06-01 | $16.62 | $17.67 | 278,400 | — | — |
| 2012-05-31 | $16.97 | $18.04 | 450,400 | — | — |
| 2012-05-30 | $17.08 | $18.17 | 166,400 | — | — |
| 2012-05-29 | $17.43 | $18.54 | 302,400 | — | — |
| 2012-05-25 | $17.27 | $18.37 | 171,200 | — | — |
| 2012-05-24 | $17.32 | $18.41 | 211,200 | — | — |
| 2012-05-23 | $17.22 | $18.31 | 244,000 | — | — |
| 2012-05-22 | $17.20 | $18.29 | 412,000 | — | — |
| 2012-05-21 | $16.83 | $17.89 | 328,400 | — | — |
| 2012-05-18 | $16.54 | $17.58 | 316,000 | — | — |
| 2012-05-17 | $16.76 | $17.82 | 311,600 | — | — |
| 2012-05-16 | $17.21 | $18.30 | 219,200 | — | — |
| 2012-05-15 | $17.22 | $18.31 | 232,000 | — | — |
| 2012-05-14 | $17.26 | $18.35 | 320,400 | — | — |
| 2012-05-11 | $17.29 | $18.38 | 228,400 | — | — |
| 2012-05-10 | $17.33 | $18.43 | 296,000 | — | — |
| 2012-05-09 | $17.21 | $18.29 | 367,200 | — | — |
| 2012-05-08 | $17.35 | $18.37 | 524,400 | — | — |
| 2012-05-07 | $17.25 | $18.27 | 508,000 | — | — |
| 2012-05-04 | $17.04 | $18.04 | 430,400 | — | — |
| 2012-05-03 | $17.12 | $18.13 | 288,000 | — | — |
| 2012-05-02 | $17.05 | $18.06 | 296,000 | — | — |
| 2012-05-01 | $16.96 | $17.96 | 612,000 | — | — |
| 2012-04-30 | $16.74 | $17.72 | 496,000 | — | — |
| 2012-04-27 | $16.98 | $17.98 | 368,400 | — | — |
| 2012-04-26 | $16.81 | $17.80 | 289,200 | — | — |
| 2012-04-25 | $16.70 | $17.68 | 434,800 | — | — |
| 2012-04-24 | $16.30 | $17.26 | 300,000 | — | — |
| 2012-04-23 | $16.34 | $17.31 | 321,600 | — | — |
| 2012-04-20 | $16.53 | $17.51 | 299,600 | — | — |
| 2012-04-19 | $16.53 | $17.50 | 474,000 | — | — |
| 2012-04-18 | $16.52 | $17.50 | 224,400 | — | — |
| 2012-04-17 | $16.71 | $17.69 | 1,039,200 | — | — |
| 2012-04-16 | $16.48 | $17.45 | 259,200 | — | — |
| 2012-04-13 | $16.52 | $17.49 | 308,800 | — | — |
| 2012-04-12 | $16.88 | $17.88 | 216,000 | — | — |
| 2012-04-11 | $16.74 | $17.72 | 370,000 | — | — |
| 2012-04-10 | $16.65 | $17.63 | 549,200 | — | — |
| 2012-04-09 | $16.98 | $17.98 | 331,600 | — | — |
| 2012-04-05 | $17.23 | $18.24 | 328,800 | — | — |
| 2012-04-04 | $17.31 | $18.33 | 373,600 | — | — |
| 2012-04-03 | $17.66 | $18.70 | 515,200 | — | — |
| 2012-04-02 | $17.61 | $18.65 | 510,400 | — | — |
| 2012-03-30 | $17.53 | $18.56 | 337,600 | — | — |
| 2012-03-29 | $17.47 | $18.50 | 283,600 | — | — |
| 2012-03-28 | $17.57 | $18.61 | 284,400 | — | — |
| 2012-03-27 | $17.59 | $18.63 | 283,600 | — | — |
| 2012-03-26 | $17.53 | $18.57 | 476,800 | — | — |
| 2012-03-23 | $17.06 | $18.06 | 214,000 | — | — |
| 2012-03-22 | $17.16 | $18.17 | 295,600 | — | — |
| 2012-03-21 | $17.16 | $18.17 | 845,600 | — | — |
| 2012-03-20 | $17.27 | $18.29 | 592,400 | — | — |
| 2012-03-19 | $17.52 | $18.55 | 356,800 | — | — |
| 2012-03-16 | $17.54 | $18.57 | 1,148,000 | — | — |
| 2012-03-15 | $17.51 | $18.55 | 326,000 | — | — |
| 2012-03-14 | $17.50 | $18.53 | 803,600 | — | — |
| 2012-03-13 | $17.67 | $18.71 | 509,200 | — | — |
| 2012-03-12 | $17.48 | $18.51 | 397,200 | — | — |
| 2012-03-09 | $17.65 | $18.69 | 337,200 | — | — |
| 2012-03-08 | $17.50 | $18.53 | 379,200 | — | — |
| 2012-03-07 | $17.33 | $18.36 | 402,400 | — | — |
| 2012-03-06 | $17.29 | $18.30 | 636,400 | — | — |
| 2012-03-05 | $17.57 | $18.60 | 302,000 | — | — |
| 2012-03-02 | $17.68 | $18.73 | 334,400 | — | — |
| 2012-03-01 | $17.86 | $18.92 | 416,800 | — | — |
| 2012-02-29 | $17.90 | $18.95 | 776,800 | — | — |
| 2012-02-28 | $18.00 | $19.06 | 468,000 | — | — |
| 2012-02-27 | $17.90 | $18.95 | 359,200 | — | — |
| 2012-02-24 | $17.84 | $18.90 | 329,600 | — | — |
| 2012-02-23 | $17.75 | $18.80 | 474,400 | — | — |
| 2012-02-22 | $17.66 | $18.70 | 512,400 | — | — |
| 2012-02-21 | $17.56 | $18.60 | 1,052,000 | — | — |
| 2012-02-17 | $17.80 | $18.85 | 1,188,000 | — | — |
| 2012-02-16 | $17.59 | $18.63 | 624,400 | — | — |
| 2012-02-15 | $17.34 | $18.36 | 456,400 | — | — |
| 2012-02-14 | $17.22 | $18.24 | 891,600 | — | — |
| 2012-02-13 | $17.15 | $18.16 | 344,000 | — | — |
| 2012-02-10 | $16.93 | $17.93 | 528,800 | — | — |
| 2012-02-09 | $16.95 | $17.95 | 520,000 | — | — |
| 2012-02-08 | $16.89 | $17.88 | 604,000 | — | — |
| 2012-02-07 | $16.88 | $17.80 | 698,800 | — | — |
| 2012-02-06 | $16.53 | $17.44 | 286,800 | — | — |
| 2012-02-03 | $16.58 | $17.48 | 613,200 | — | — |
| 2012-02-02 | $16.59 | $17.50 | 678,400 | — | — |
| 2012-02-01 | $16.60 | $17.50 | 1,191,200 | — | — |
| 2012-01-31 | $17.06 | $17.99 | 1,022,000 | — | — |
| 2012-01-30 | $17.46 | $18.42 | 444,800 | — | — |
| 2012-01-27 | $17.49 | $18.45 | 323,600 | — | — |
| 2012-01-26 | $17.62 | $18.58 | 352,000 | — | — |
| 2012-01-25 | $17.93 | $18.91 | 226,800 | — | — |
| 2012-01-24 | $17.74 | $18.71 | 416,400 | — | — |
| 2012-01-23 | $17.60 | $18.56 | 221,600 | — | — |
| 2012-01-20 | $17.60 | $18.56 | 333,600 | — | — |
| 2012-01-19 | $17.58 | $18.54 | 454,400 | — | — |
| 2012-01-18 | $17.30 | $18.24 | 326,400 | — | — |
| 2012-01-17 | $17.04 | $17.97 | 368,800 | — | — |
| 2012-01-13 | $17.00 | $17.92 | 330,800 | — | — |
| 2012-01-12 | $17.23 | $18.17 | 348,400 | — | — |
| 2012-01-11 | $17.11 | $18.04 | 480,000 | — | — |
| 2012-01-10 | $17.09 | $18.02 | 370,000 | — | — |
| 2012-01-09 | $16.93 | $17.86 | 351,200 | — | — |
| 2012-01-06 | $17.01 | $17.94 | 153,200 | — | — |
| 2012-01-05 | $17.00 | $17.92 | 478,800 | — | — |
| 2012-01-04 | $16.95 | $17.87 | 357,600 | — | — |
| 2012-01-03 | $17.15 | $18.08 | 500,800 | — | — |