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
- 1995-11-14 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 | $18.48 | $31.25 | 196,200 | — | — |
| 2012-12-28 | $18.58 | $31.44 | 269,600 | — | — |
| 2012-12-27 | $18.46 | $31.22 | 248,000 | — | — |
| 2012-12-26 | $18.40 | $31.13 | 240,200 | — | — |
| 2012-12-24 | $18.30 | $30.96 | 270,800 | — | — |
| 2012-12-21 | $18.41 | $31.13 | 483,400 | — | — |
| 2012-12-20 | $18.47 | $31.24 | 453,800 | — | — |
| 2012-12-19 | $18.25 | $30.87 | 472,600 | — | — |
| 2012-12-18 | $18.58 | $31.44 | 456,200 | — | — |
| 2012-12-17 | $18.75 | $31.72 | 316,800 | — | — |
| 2012-12-14 | $18.40 | $31.12 | 365,800 | — | — |
| 2012-12-13 | $18.86 | $31.90 | 241,800 | — | — |
| 2012-12-12 | $19.00 | $32.14 | 515,800 | — | — |
| 2012-12-11 | $18.93 | $32.02 | 276,200 | — | — |
| 2012-12-10 | $18.87 | $31.92 | 278,200 | — | — |
| 2012-12-07 | $19.01 | $32.16 | 370,200 | — | — |
| 2012-12-06 | $18.38 | $31.08 | 325,000 | — | — |
| 2012-12-05 | $18.17 | $30.73 | 578,600 | — | — |
| 2012-12-04 | $18.32 | $30.98 | 430,600 | — | — |
| 2012-12-03 | $18.29 | $30.94 | 657,800 | — | — |
| 2012-11-30 | $19.02 | $32.17 | 536,000 | — | — |
| 2012-11-29 | $19.24 | $32.54 | 146,800 | — | — |
| 2012-11-28 | $19.36 | $32.74 | 274,600 | — | — |
| 2012-11-27 | $19.32 | $32.67 | 486,000 | — | — |
| 2012-11-26 | $19.47 | $32.94 | 174,200 | — | — |
| 2012-11-23 | $19.36 | $32.75 | 182,200 | — | — |
| 2012-11-21 | $19.33 | $32.71 | 424,800 | — | — |
| 2012-11-20 | $19.42 | $32.85 | 502,200 | — | — |
| 2012-11-19 | $19.38 | $32.78 | 220,600 | — | — |
| 2012-11-16 | $19.47 | $32.93 | 180,600 | — | — |
| 2012-11-15 | $19.38 | $32.78 | 230,800 | — | — |
| 2012-11-14 | $19.38 | $32.78 | 236,400 | — | — |
| 2012-11-13 | $19.64 | $33.22 | 390,000 | — | — |
| 2012-11-12 | $19.56 | $33.08 | 525,600 | — | — |
| 2012-11-09 | $19.53 | $33.04 | 666,800 | — | — |
| 2012-11-08 | $19.33 | $32.69 | 283,800 | — | — |
| 2012-11-07 | $19.51 | $33.00 | 602,800 | — | — |
| 2012-11-06 | $19.48 | $32.95 | 709,000 | — | — |
| 2012-11-05 | $19.50 | $33.00 | 452,600 | — | — |
| 2012-11-02 | $19.61 | $33.17 | 935,400 | — | — |
| 2012-11-01 | $19.76 | $33.43 | 1,679,200 | — | — |
| 2012-10-31 | $20.33 | $34.38 | 1,512,600 | — | — |
| 2012-10-26 | $20.12 | $34.04 | 248,400 | — | — |
| 2012-10-25 | $20.29 | $34.31 | 495,400 | — | — |
| 2012-10-24 | $20.36 | $34.44 | 2,163,800 | — | — |
| 2012-10-23 | $19.72 | $33.35 | 778,400 | — | — |
| 2012-10-22 | $19.80 | $33.49 | 464,400 | — | — |
| 2012-10-19 | $19.95 | $33.75 | 340,400 | — | — |
| 2012-10-18 | $20.05 | $33.91 | 218,400 | — | — |
| 2012-10-17 | $20.17 | $34.11 | 2,569,200 | — | — |
| 2012-10-16 | $20.19 | $34.15 | 790,600 | — | — |
| 2012-10-15 | $19.94 | $33.73 | 217,400 | — | — |
| 2012-10-12 | $19.95 | $33.74 | 1,012,200 | — | — |
| 2012-10-11 | $20.07 | $33.94 | 925,200 | — | — |
| 2012-10-10 | $19.96 | $33.76 | 767,000 | — | — |
| 2012-10-09 | $19.79 | $33.48 | 494,600 | — | — |
| 2012-10-08 | $19.90 | $33.66 | 537,200 | — | — |
| 2012-10-05 | $19.86 | $33.59 | 375,400 | — | — |
| 2012-10-04 | $19.87 | $33.60 | 449,000 | — | — |
| 2012-10-03 | $19.62 | $33.18 | 606,400 | — | — |
| 2012-10-02 | $19.63 | $33.21 | 467,200 | — | — |
| 2012-10-01 | $19.43 | $32.87 | 412,800 | — | — |
| 2012-09-28 | $19.47 | $32.93 | 593,000 | — | — |
| 2012-09-27 | $19.38 | $32.78 | 466,000 | — | — |
| 2012-09-26 | $18.98 | $32.10 | 325,400 | — | — |
| 2012-09-25 | $19.33 | $32.71 | 301,600 | — | — |
| 2012-09-24 | $19.41 | $32.83 | 342,600 | — | — |
| 2012-09-21 | $19.42 | $32.86 | 617,400 | — | — |
| 2012-09-20 | $19.41 | $32.83 | 491,400 | — | — |
| 2012-09-19 | $19.79 | $33.48 | 690,000 | — | — |
| 2012-09-18 | $19.66 | $33.25 | 437,400 | — | — |
| 2012-09-17 | $19.58 | $33.12 | 481,600 | — | — |
| 2012-09-14 | $20.08 | $33.97 | 965,000 | — | — |
| 2012-09-13 | $19.80 | $33.49 | 921,800 | — | — |
| 2012-09-12 | $19.68 | $33.30 | 462,800 | — | — |
| 2012-09-11 | $19.80 | $33.49 | 306,400 | — | — |
| 2012-09-10 | $19.75 | $33.42 | 435,200 | — | — |
| 2012-09-07 | $20.12 | $34.03 | 461,600 | — | — |
| 2012-09-06 | $19.86 | $33.59 | 589,200 | — | — |
| 2012-09-05 | $20.03 | $33.87 | 458,200 | — | — |
| 2012-09-04 | $19.89 | $33.65 | 1,114,000 | — | — |
| 2012-08-31 | $19.30 | $32.65 | 684,800 | — | — |
| 2012-08-30 | $19.25 | $32.56 | 237,000 | — | — |
| 2012-08-29 | $19.39 | $32.80 | 320,600 | — | — |
| 2012-08-28 | $19.45 | $32.89 | 376,000 | — | — |
| 2012-08-27 | $19.67 | $33.27 | 239,800 | — | — |
| 2012-08-24 | $19.70 | $33.33 | 499,600 | — | — |
| 2012-08-23 | $19.95 | $33.75 | 738,000 | — | — |
| 2012-08-22 | $19.84 | $33.57 | 575,000 | — | — |
| 2012-08-21 | $19.74 | $33.39 | 571,400 | — | — |
| 2012-08-20 | $19.72 | $33.36 | 642,000 | — | — |
| 2012-08-17 | $19.81 | $33.51 | 197,800 | — | — |
| 2012-08-16 | $19.89 | $33.64 | 755,400 | — | — |
| 2012-08-15 | $19.59 | $33.14 | 552,000 | — | — |
| 2012-08-14 | $18.90 | $31.96 | 625,400 | — | — |
| 2012-08-13 | $18.92 | $32.01 | 584,400 | — | — |
| 2012-08-10 | $19.52 | $33.02 | 508,200 | — | — |
| 2012-08-09 | $19.32 | $32.67 | 649,800 | — | — |
| 2012-08-08 | $19.47 | $32.94 | 887,400 | — | — |
| 2012-08-07 | $19.00 | $32.13 | 488,000 | — | — |
| 2012-08-06 | $19.05 | $32.22 | 664,600 | — | — |
| 2012-08-03 | $19.28 | $32.61 | 428,400 | — | — |
| 2012-08-02 | $19.09 | $32.30 | 433,600 | — | — |
| 2012-08-01 | $19.50 | $33.00 | 468,200 | — | — |
| 2012-07-31 | $19.42 | $32.84 | 574,200 | — | — |
| 2012-07-30 | $19.15 | $32.39 | 662,000 | — | — |
| 2012-07-27 | $19.32 | $32.67 | 451,200 | — | — |
| 2012-07-26 | $19.13 | $32.36 | 630,400 | — | — |
| 2012-07-25 | $18.86 | $31.90 | 741,600 | — | — |
| 2012-07-24 | $18.57 | $31.41 | 728,400 | — | — |
| 2012-07-23 | $18.87 | $31.91 | 435,800 | — | — |
| 2012-07-20 | $18.92 | $32.00 | 975,000 | — | — |
| 2012-07-19 | $19.03 | $32.18 | 880,000 | — | — |
| 2012-07-18 | $18.87 | $31.92 | 475,000 | — | — |
| 2012-07-17 | $18.95 | $32.06 | 754,000 | — | — |
| 2012-07-16 | $18.40 | $31.13 | 685,800 | — | — |
| 2012-07-13 | $18.18 | $30.76 | 1,250,000 | — | — |
| 2012-07-12 | $17.59 | $29.76 | 1,735,400 | — | — |
| 2012-07-11 | $17.65 | $29.85 | 1,018,000 | — | — |
| 2012-07-10 | $17.50 | $29.60 | 721,000 | — | — |
| 2012-07-09 | $17.27 | $29.21 | 969,400 | — | — |
| 2012-07-06 | $17.32 | $29.30 | 1,044,400 | — | — |
| 2012-07-05 | $17.62 | $29.80 | 904,400 | — | — |
| 2012-07-03 | $17.80 | $30.10 | 300,800 | — | — |
| 2012-07-02 | $17.47 | $29.54 | 822,800 | — | — |
| 2012-06-29 | $17.42 | $29.46 | 895,000 | — | — |
| 2012-06-28 | $16.98 | $28.72 | 388,800 | — | — |
| 2012-06-27 | $16.95 | $28.66 | 528,400 | — | — |
| 2012-06-26 | $16.58 | $28.05 | 264,800 | — | — |
| 2012-06-25 | $16.42 | $27.78 | 354,800 | — | — |
| 2012-06-22 | $16.40 | $27.73 | 359,200 | — | — |
| 2012-06-21 | $16.33 | $27.63 | 456,200 | — | — |
| 2012-06-20 | $16.70 | $28.25 | 824,400 | — | — |
| 2012-06-19 | $16.41 | $27.76 | 527,800 | — | — |
| 2012-06-18 | $16.34 | $27.65 | 607,000 | — | — |
| 2012-06-15 | $16.22 | $27.44 | 880,800 | — | — |
| 2012-06-14 | $16.28 | $27.53 | 525,200 | — | — |
| 2012-06-13 | $16.35 | $27.66 | 1,096,200 | — | — |
| 2012-06-12 | $15.93 | $26.95 | 617,800 | — | — |
| 2012-06-11 | $15.50 | $26.22 | 748,400 | — | — |
| 2012-06-08 | $15.62 | $26.42 | 719,000 | — | — |
| 2012-06-07 | $15.93 | $26.95 | 1,142,200 | — | — |
| 2012-06-06 | $15.88 | $26.85 | 1,072,400 | — | — |
| 2012-06-05 | $15.40 | $26.04 | 823,800 | — | — |
| 2012-06-04 | $16.23 | $26.10 | 1,040,200 | — | — |
| 2012-06-01 | $16.43 | $26.44 | 2,252,800 | — | — |
| 2012-05-31 | $16.28 | $26.19 | 1,299,400 | — | — |
| 2012-05-30 | $16.07 | $25.85 | 1,296,200 | — | — |
| 2012-05-29 | $15.91 | $25.59 | 1,110,800 | — | — |
| 2012-05-25 | $15.31 | $24.62 | 1,649,800 | — | — |
| 2012-05-24 | $15.87 | $25.53 | 1,506,000 | — | — |
| 2012-05-23 | $16.71 | $26.88 | 944,000 | — | — |
| 2012-05-22 | $16.88 | $27.15 | 928,800 | — | — |
| 2012-05-21 | $16.91 | $27.19 | 889,600 | — | — |
| 2012-05-18 | $16.68 | $26.83 | 485,000 | — | — |
| 2012-05-17 | $16.70 | $26.86 | 727,200 | — | — |
| 2012-05-16 | $16.65 | $26.77 | 970,400 | — | — |
| 2012-05-15 | $17.19 | $27.65 | 1,108,000 | — | — |
| 2012-05-14 | $17.17 | $27.63 | 550,400 | — | — |
| 2012-05-11 | $17.65 | $28.39 | 568,000 | — | — |
| 2012-05-10 | $17.54 | $28.20 | 635,800 | — | — |
| 2012-05-09 | $17.36 | $27.92 | 884,600 | — | — |
| 2012-05-08 | $18.01 | $28.97 | 937,400 | — | — |
| 2012-05-07 | $17.86 | $28.73 | 2,032,400 | — | — |
| 2012-05-04 | $17.96 | $28.89 | 971,400 | — | — |
| 2012-05-03 | $17.85 | $28.71 | 1,077,000 | — | — |
| 2012-05-02 | $17.95 | $28.87 | 601,400 | — | — |
| 2012-05-01 | $17.96 | $28.89 | 571,600 | — | — |
| 2012-04-30 | $18.11 | $29.12 | 657,400 | — | — |
| 2012-04-27 | $18.19 | $29.26 | 3,567,400 | — | — |
| 2012-04-26 | $17.54 | $28.21 | 4,214,600 | — | — |
| 2012-04-25 | $17.18 | $27.63 | 1,164,000 | — | — |
| 2012-04-24 | $17.18 | $27.64 | 897,000 | — | — |
| 2012-04-23 | $17.04 | $27.40 | 700,800 | — | — |
| 2012-04-20 | $16.93 | $27.23 | 828,800 | — | — |
| 2012-04-19 | $16.80 | $27.02 | 845,800 | — | — |
| 2012-04-18 | $16.74 | $26.92 | 1,028,800 | — | — |
| 2012-04-17 | $16.56 | $26.63 | 1,318,200 | — | — |
| 2012-04-16 | $16.38 | $26.35 | 1,095,000 | — | — |
| 2012-04-13 | $16.40 | $26.38 | 794,200 | — | — |
| 2012-04-12 | $16.49 | $26.52 | 533,200 | — | — |
| 2012-04-11 | $16.38 | $26.35 | 811,600 | — | — |
| 2012-04-10 | $16.34 | $26.29 | 1,643,000 | — | — |
| 2012-04-09 | $16.42 | $26.40 | 752,800 | — | — |
| 2012-04-05 | $16.34 | $26.29 | 1,376,400 | — | — |
| 2012-04-04 | $15.84 | $25.48 | 1,305,400 | — | — |
| 2012-04-03 | $15.68 | $25.22 | 3,327,200 | — | — |
| 2012-04-02 | $15.50 | $24.93 | 839,800 | — | — |
| 2012-03-30 | $15.18 | $24.42 | 998,400 | — | — |
| 2012-03-29 | $15.08 | $24.25 | 1,385,200 | — | — |
| 2012-03-28 | $15.01 | $24.14 | 990,400 | — | — |
| 2012-03-27 | $15.09 | $24.26 | 889,400 | — | — |
| 2012-03-26 | $15.06 | $24.22 | 681,800 | — | — |
| 2012-03-23 | $14.84 | $23.87 | 426,800 | — | — |
| 2012-03-22 | $14.85 | $23.89 | 344,600 | — | — |
| 2012-03-21 | $15.05 | $24.21 | 307,000 | — | — |
| 2012-03-20 | $15.07 | $24.23 | 485,800 | — | — |
| 2012-03-19 | $14.71 | $23.65 | 358,400 | — | — |
| 2012-03-16 | $14.66 | $23.57 | 475,600 | — | — |
| 2012-03-15 | $14.76 | $23.73 | 484,400 | — | — |
| 2012-03-14 | $14.79 | $23.79 | 723,200 | — | — |
| 2012-03-13 | $15.05 | $24.20 | 516,400 | — | — |
| 2012-03-12 | $14.92 | $24.00 | 1,076,000 | — | — |
| 2012-03-09 | $15.24 | $24.51 | 377,200 | — | — |
| 2012-03-08 | $15.22 | $24.48 | 776,400 | — | — |
| 2012-03-07 | $15.21 | $24.46 | 697,800 | — | — |
| 2012-03-06 | $15.15 | $24.37 | 538,200 | — | — |
| 2012-03-05 | $15.43 | $24.81 | 544,800 | — | — |
| 2012-03-02 | $15.78 | $25.37 | 1,008,000 | — | — |
| 2012-03-01 | $15.47 | $24.88 | 546,000 | — | — |
| 2012-02-29 | $15.45 | $24.84 | 665,600 | — | — |
| 2012-02-28 | $15.31 | $24.62 | 276,600 | — | — |
| 2012-02-27 | $15.13 | $24.34 | 441,400 | — | — |
| 2012-02-24 | $15.26 | $24.55 | 460,800 | — | — |
| 2012-02-23 | $15.58 | $25.05 | 460,200 | — | — |
| 2012-02-22 | $15.56 | $25.03 | 1,344,600 | — | — |
| 2012-02-21 | $15.63 | $25.13 | 529,200 | — | — |
| 2012-02-17 | $15.63 | $25.13 | 2,006,400 | — | — |
| 2012-02-16 | $15.24 | $24.51 | 265,600 | — | — |
| 2012-02-15 | $15.18 | $24.41 | 614,000 | — | — |
| 2012-02-14 | $15.37 | $24.71 | 508,200 | — | — |
| 2012-02-13 | $15.04 | $24.19 | 471,200 | — | — |
| 2012-02-10 | $14.98 | $24.09 | 749,600 | — | — |
| 2012-02-09 | $15.15 | $24.37 | 726,400 | — | — |
| 2012-02-08 | $15.49 | $24.91 | 549,000 | — | — |
| 2012-02-07 | $15.31 | $24.62 | 546,600 | — | — |
| 2012-02-06 | $15.22 | $24.48 | 644,400 | — | — |
| 2012-02-03 | $15.53 | $24.98 | 697,000 | — | — |
| 2012-02-02 | $15.57 | $25.04 | 864,400 | — | — |
| 2012-02-01 | $15.17 | $24.40 | 794,000 | — | — |
| 2012-01-31 | $15.33 | $24.65 | 862,800 | — | — |
| 2012-01-30 | $15.29 | $24.59 | 602,400 | — | — |
| 2012-01-27 | $15.53 | $24.98 | 221,600 | — | — |
| 2012-01-26 | $15.45 | $24.84 | 329,600 | — | — |
| 2012-01-25 | $15.61 | $25.10 | 526,000 | — | — |
| 2012-01-24 | $15.63 | $25.14 | 362,000 | — | — |
| 2012-01-23 | $15.62 | $25.12 | 419,600 | — | — |
| 2012-01-20 | $15.51 | $24.94 | 738,800 | — | — |
| 2012-01-19 | $15.40 | $24.76 | 480,600 | — | — |
| 2012-01-18 | $15.51 | $24.95 | 419,600 | — | — |
| 2012-01-17 | $15.26 | $24.55 | 720,000 | — | — |
| 2012-01-13 | $15.38 | $24.73 | 780,800 | — | — |
| 2012-01-12 | $15.41 | $24.78 | 449,000 | — | — |
| 2012-01-11 | $15.28 | $24.58 | 320,800 | — | — |
| 2012-01-10 | $15.49 | $24.92 | 543,600 | — | — |
| 2012-01-09 | $15.28 | $24.57 | 1,011,000 | — | — |
| 2012-01-06 | $15.31 | $24.62 | 432,600 | — | — |
| 2012-01-05 | $15.37 | $24.71 | 442,200 | — | — |
| 2012-01-04 | $15.52 | $24.96 | 627,400 | — | — |
| 2012-01-03 | $15.53 | $24.97 | 838,200 | — | — |