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
- 1980-03-17 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 | $18.18 | $25.98 | 195,900 | — | — |
| 2012-12-28 | $17.97 | $25.68 | 154,552 | — | — |
| 2012-12-27 | $18.04 | $25.78 | 132,738 | — | — |
| 2012-12-26 | $18.25 | $26.08 | 182,355 | — | — |
| 2012-12-24 | $18.56 | $26.52 | 58,028 | — | — |
| 2012-12-21 | $18.89 | $26.99 | 412,900 | — | — |
| 2012-12-20 | $18.57 | $26.54 | 110,211 | — | — |
| 2012-12-19 | $18.64 | $26.64 | 72,001 | — | — |
| 2012-12-18 | $18.80 | $26.86 | 134,734 | — | — |
| 2012-12-17 | $18.73 | $26.77 | 91,391 | — | — |
| 2012-12-14 | $18.59 | $26.57 | 67,581 | — | — |
| 2012-12-13 | $18.66 | $26.66 | 73,284 | — | — |
| 2012-12-12 | $19.22 | $26.89 | 100,944 | — | — |
| 2012-12-11 | $19.39 | $27.12 | 244,946 | — | — |
| 2012-12-10 | $19.04 | $26.64 | 179,931 | — | — |
| 2012-12-07 | $19.22 | $26.88 | 72,999 | — | — |
| 2012-12-06 | $19.13 | $26.75 | 122,901 | — | — |
| 2012-12-05 | $19.31 | $27.01 | 272,320 | — | — |
| 2012-12-04 | $19.87 | $27.79 | 326,357 | — | — |
| 2012-12-03 | $20.06 | $28.06 | 357,438 | — | — |
| 2012-11-30 | $19.06 | $26.66 | 186,490 | — | — |
| 2012-11-29 | $19.15 | $26.79 | 96,809 | — | — |
| 2012-11-28 | $18.90 | $26.43 | 164,105 | — | — |
| 2012-11-27 | $18.78 | $26.27 | 115,487 | — | — |
| 2012-11-26 | $18.75 | $26.23 | 111,922 | — | — |
| 2012-11-23 | $18.77 | $26.25 | 32,080 | — | — |
| 2012-11-21 | $18.68 | $26.12 | 42,345 | — | — |
| 2012-11-20 | $18.59 | $26.01 | 114,061 | — | — |
| 2012-11-19 | $18.69 | $26.14 | 96,667 | — | — |
| 2012-11-16 | $18.28 | $25.58 | 130,315 | — | — |
| 2012-11-15 | $18.20 | $25.46 | 120,619 | — | — |
| 2012-11-14 | $18.32 | $25.62 | 144,857 | — | — |
| 2012-11-13 | $18.46 | $25.82 | 65,157 | — | — |
| 2012-11-12 | $18.42 | $25.76 | 92,104 | — | — |
| 2012-11-09 | $18.31 | $25.61 | 90,964 | — | — |
| 2012-11-08 | $18.25 | $25.53 | 137,443 | — | — |
| 2012-11-07 | $18.45 | $25.80 | 139,725 | — | — |
| 2012-11-06 | $18.99 | $26.56 | 92,389 | — | — |
| 2012-11-05 | $18.68 | $26.12 | 75,993 | — | — |
| 2012-11-02 | $18.72 | $26.18 | 113,063 | — | — |
| 2012-11-01 | $19.13 | $26.76 | 233,112 | — | — |
| 2012-10-31 | $18.69 | $26.14 | 128,318 | — | — |
| 2012-10-26 | $18.68 | $26.13 | 82,552 | — | — |
| 2012-10-25 | $18.85 | $26.37 | 111,352 | — | — |
| 2012-10-24 | $18.41 | $25.75 | 124,612 | — | — |
| 2012-10-23 | $18.84 | $26.35 | 124,612 | — | — |
| 2012-10-22 | $18.71 | $26.17 | 126,465 | — | — |
| 2012-10-19 | $18.72 | $26.18 | 128,604 | — | — |
| 2012-10-18 | $18.92 | $26.46 | 99,661 | — | — |
| 2012-10-17 | $18.93 | $26.48 | 139,867 | — | — |
| 2012-10-16 | $18.93 | $26.48 | 75,850 | — | — |
| 2012-10-15 | $18.91 | $26.45 | 136,018 | — | — |
| 2012-10-12 | $18.66 | $26.10 | 108,928 | — | — |
| 2012-10-11 | $18.82 | $26.32 | 93,815 | — | — |
| 2012-10-10 | $18.67 | $26.12 | 158,687 | — | — |
| 2012-10-09 | $18.69 | $26.14 | 230,118 | — | — |
| 2012-10-08 | $19.25 | $26.92 | 147,281 | — | — |
| 2012-10-05 | $19.22 | $26.89 | 309,390 | — | — |
| 2012-10-04 | $19.21 | $26.87 | 135,162 | — | — |
| 2012-10-03 | $18.97 | $26.53 | 227,551 | — | — |
| 2012-10-02 | $18.99 | $26.56 | 227,124 | — | — |
| 2012-10-01 | $18.92 | $26.46 | 236,534 | — | — |
| 2012-09-28 | $18.92 | $26.47 | 215,005 | — | — |
| 2012-09-27 | $18.99 | $26.57 | 146,283 | — | — |
| 2012-09-26 | $18.83 | $26.26 | 117,198 | — | — |
| 2012-09-25 | $18.72 | $26.11 | 296,131 | — | — |
| 2012-09-24 | $18.92 | $26.38 | 247,940 | — | — |
| 2012-09-21 | $18.80 | $26.21 | 1,136,474 | — | — |
| 2012-09-20 | $18.57 | $25.89 | 156,549 | — | — |
| 2012-09-19 | $18.73 | $26.13 | 184,351 | — | — |
| 2012-09-18 | $18.79 | $26.20 | 139,154 | — | — |
| 2012-09-17 | $18.76 | $26.16 | 202,458 | — | — |
| 2012-09-14 | $18.73 | $26.12 | 142,576 | — | — |
| 2012-09-13 | $18.80 | $26.21 | 233,682 | — | — |
| 2012-09-12 | $18.57 | $25.90 | 137,016 | — | — |
| 2012-09-11 | $18.45 | $25.73 | 164,390 | — | — |
| 2012-09-10 | $18.49 | $25.78 | 150,846 | — | — |
| 2012-09-07 | $18.46 | $25.74 | 222,134 | — | — |
| 2012-09-06 | $18.36 | $25.60 | 401,209 | — | — |
| 2012-09-05 | $17.81 | $24.83 | 327,212 | — | — |
| 2012-09-04 | $18.02 | $25.13 | 196,612 | — | — |
| 2012-08-31 | $17.79 | $24.81 | 206,165 | — | — |
| 2012-08-30 | $17.96 | $25.04 | 143,432 | — | — |
| 2012-08-29 | $18.16 | $25.32 | 107,217 | — | — |
| 2012-08-28 | $18.17 | $25.34 | 210,015 | — | — |
| 2012-08-27 | $18.05 | $25.18 | 152,556 | — | — |
| 2012-08-24 | $17.86 | $24.91 | 153,412 | — | — |
| 2012-08-23 | $17.75 | $24.76 | 192,763 | — | — |
| 2012-08-22 | $17.69 | $24.67 | 193,903 | — | — |
| 2012-08-21 | $17.74 | $24.75 | 113,918 | — | — |
| 2012-08-20 | $17.62 | $24.57 | 56,888 | — | — |
| 2012-08-17 | $17.58 | $24.52 | 73,712 | — | — |
| 2012-08-16 | $17.39 | $24.25 | 74,852 | — | — |
| 2012-08-15 | $17.26 | $24.07 | 42,203 | — | — |
| 2012-08-14 | $17.13 | $23.90 | 57,030 | — | — |
| 2012-08-13 | $17.16 | $23.93 | 67,011 | — | — |
| 2012-08-10 | $17.23 | $24.02 | 103,653 | — | — |
| 2012-08-09 | $17.08 | $23.82 | 79,700 | — | — |
| 2012-08-08 | $17.07 | $23.81 | 92,532 | — | — |
| 2012-08-07 | $17.18 | $23.96 | 143,574 | — | — |
| 2012-08-06 | $17.22 | $24.01 | 88,825 | — | — |
| 2012-08-03 | $17.16 | $23.93 | 96,952 | — | — |
| 2012-08-02 | $16.73 | $23.33 | 118,766 | — | — |
| 2012-08-01 | $16.81 | $23.44 | 152,414 | — | — |
| 2012-07-31 | $17.17 | $23.94 | 149,705 | — | — |
| 2012-07-30 | $17.42 | $24.30 | 65,300 | — | — |
| 2012-07-27 | $17.46 | $24.35 | 116,342 | — | — |
| 2012-07-26 | $17.08 | $23.82 | 87,542 | — | — |
| 2012-07-25 | $16.97 | $23.66 | 110,354 | — | — |
| 2012-07-24 | $16.81 | $23.45 | 141,150 | — | — |
| 2012-07-23 | $17.13 | $23.90 | 74,710 | — | — |
| 2012-07-20 | $17.20 | $23.98 | 100,231 | — | — |
| 2012-07-19 | $17.28 | $24.10 | 106,362 | — | — |
| 2012-07-18 | $17.51 | $24.41 | 97,665 | — | — |
| 2012-07-17 | $17.34 | $24.18 | 123,471 | — | — |
| 2012-07-16 | $17.17 | $23.94 | 105,506 | — | — |
| 2012-07-13 | $17.37 | $24.23 | 131,455 | — | — |
| 2012-07-12 | $17.13 | $23.90 | 140,295 | — | — |
| 2012-07-11 | $17.22 | $24.01 | 105,221 | — | — |
| 2012-07-10 | $17.11 | $23.87 | 102,655 | — | — |
| 2012-07-09 | $17.15 | $23.91 | 116,057 | — | — |
| 2012-07-06 | $17.07 | $23.81 | 70,290 | — | — |
| 2012-07-05 | $17.12 | $23.88 | 149,562 | — | — |
| 2012-07-03 | $17.35 | $24.19 | 107,360 | — | — |
| 2012-07-02 | $17.10 | $23.85 | 125,895 | — | — |
| 2012-06-29 | $16.73 | $23.34 | 200,747 | — | — |
| 2012-06-28 | $16.35 | $22.80 | 154,695 | — | — |
| 2012-06-27 | $16.04 | $22.37 | 119,906 | — | — |
| 2012-06-26 | $16.00 | $22.31 | 89,823 | — | — |
| 2012-06-25 | $16.02 | $22.34 | 105,364 | — | — |
| 2012-06-22 | $16.20 | $22.59 | 206,878 | — | — |
| 2012-06-21 | $16.08 | $22.43 | 142,861 | — | — |
| 2012-06-20 | $16.39 | $22.86 | 113,918 | — | — |
| 2012-06-19 | $16.41 | $22.88 | 148,422 | — | — |
| 2012-06-18 | $16.17 | $22.55 | 184,636 | — | — |
| 2012-06-15 | $15.96 | $22.26 | 273,604 | — | — |
| 2012-06-14 | $15.90 | $22.17 | 103,795 | — | — |
| 2012-06-13 | $15.81 | $21.97 | 119,764 | — | — |
| 2012-06-12 | $15.82 | $21.98 | 91,962 | — | — |
| 2012-06-11 | $15.82 | $21.99 | 117,198 | — | — |
| 2012-06-08 | $15.99 | $22.22 | 99,090 | — | — |
| 2012-06-07 | $15.81 | $21.97 | 137,301 | — | — |
| 2012-06-06 | $15.81 | $21.97 | 101,514 | — | — |
| 2012-06-05 | $15.58 | $21.66 | 125,610 | — | — |
| 2012-06-04 | $15.56 | $21.63 | 159,970 | — | — |
| 2012-06-01 | $15.40 | $21.40 | 148,564 | — | — |
| 2012-05-31 | $15.68 | $21.78 | 239,100 | — | — |
| 2012-05-30 | $15.84 | $22.02 | 110,924 | — | — |
| 2012-05-29 | $15.99 | $22.22 | 133,451 | — | — |
| 2012-05-25 | $15.79 | $21.94 | 89,395 | — | — |
| 2012-05-24 | $15.73 | $21.86 | 101,942 | — | — |
| 2012-05-23 | $15.68 | $21.79 | 89,823 | — | — |
| 2012-05-22 | $15.75 | $21.89 | 145,428 | — | — |
| 2012-05-21 | $15.75 | $21.89 | 129,317 | — | — |
| 2012-05-18 | $15.70 | $21.82 | 164,818 | — | — |
| 2012-05-17 | $15.84 | $22.02 | 164,818 | — | — |
| 2012-05-16 | $15.84 | $22.01 | 126,893 | — | — |
| 2012-05-15 | $15.70 | $21.81 | 122,615 | — | — |
| 2012-05-14 | $15.54 | $21.60 | 100,801 | — | — |
| 2012-05-11 | $15.64 | $21.73 | 95,526 | — | — |
| 2012-05-10 | $15.74 | $21.87 | 168,953 | — | — |
| 2012-05-09 | $15.44 | $21.46 | 355,014 | — | — |
| 2012-05-08 | $15.87 | $22.05 | 160,683 | — | — |
| 2012-05-07 | $15.74 | $21.87 | 121,190 | — | — |
| 2012-05-04 | $15.72 | $21.85 | 199,607 | — | — |
| 2012-05-03 | $15.84 | $22.01 | 213,151 | — | — |
| 2012-05-02 | $16.01 | $22.24 | 486,184 | — | — |
| 2012-05-01 | $16.29 | $22.63 | 254,641 | — | — |
| 2012-04-30 | $16.70 | $23.21 | 553,195 | — | — |
| 2012-04-27 | $16.34 | $22.70 | 166,814 | — | — |
| 2012-04-26 | $16.32 | $22.68 | 197,610 | — | — |
| 2012-04-25 | $16.18 | $22.48 | 201,032 | — | — |
| 2012-04-24 | $16.05 | $22.31 | 365,565 | — | — |
| 2012-04-23 | $15.50 | $21.54 | 206,735 | — | — |
| 2012-04-20 | $15.80 | $21.95 | 282,016 | — | — |
| 2012-04-19 | $15.34 | $21.32 | 182,783 | — | — |
| 2012-04-18 | $15.40 | $21.39 | 184,208 | — | — |
| 2012-04-17 | $15.68 | $21.79 | 154,125 | — | — |
| 2012-04-16 | $15.44 | $21.46 | 177,935 | — | — |
| 2012-04-13 | $15.29 | $21.25 | 189,626 | — | — |
| 2012-04-12 | $15.48 | $21.51 | 207,876 | — | — |
| 2012-04-11 | $15.39 | $21.38 | 194,046 | — | — |
| 2012-04-10 | $15.22 | $21.15 | 243,092 | — | — |
| 2012-04-09 | $15.48 | $21.51 | 167,384 | — | — |
| 2012-04-05 | $15.66 | $21.76 | 128,033 | — | — |
| 2012-04-04 | $15.80 | $21.95 | 151,986 | — | — |
| 2012-04-03 | $15.96 | $22.18 | 163,535 | — | — |
| 2012-04-02 | $16.07 | $22.33 | 132,881 | — | — |
| 2012-03-30 | $16.07 | $22.33 | 127,178 | — | — |
| 2012-03-29 | $16.10 | $22.38 | 77,704 | — | — |
| 2012-03-28 | $16.17 | $22.47 | 102,227 | — | — |
| 2012-03-27 | $16.18 | $22.48 | 200,319 | — | — |
| 2012-03-26 | $16.12 | $22.41 | 136,160 | — | — |
| 2012-03-23 | $15.96 | $22.17 | 107,217 | — | — |
| 2012-03-22 | $15.87 | $22.05 | 166,529 | — | — |
| 2012-03-21 | $16.02 | $22.26 | 129,887 | — | — |
| 2012-03-20 | $16.03 | $22.27 | 145,000 | — | — |
| 2012-03-19 | $16.14 | $22.43 | 151,844 | — | — |
| 2012-03-16 | $16.06 | $22.32 | 284,154 | — | — |
| 2012-03-15 | $16.05 | $22.30 | 117,910 | — | — |
| 2012-03-14 | $15.96 | $22.18 | 146,426 | — | — |
| 2012-03-13 | $16.20 | $22.51 | 182,925 | — | — |
| 2012-03-12 | $15.95 | $22.16 | 166,671 | — | — |
| 2012-03-09 | $15.87 | $22.06 | 184,066 | — | — |
| 2012-03-08 | $15.69 | $21.80 | 164,675 | — | — |
| 2012-03-07 | $15.63 | $21.72 | 120,762 | — | — |
| 2012-03-06 | $15.63 | $21.72 | 141,008 | — | — |
| 2012-03-05 | $15.87 | $22.06 | 130,457 | — | — |
| 2012-03-02 | $15.71 | $21.83 | 217,856 | — | — |
| 2012-03-01 | $16.35 | $22.64 | 8,127 | — | — |
| 2012-02-29 | $16.31 | $22.58 | 246,799 | — | — |
| 2012-02-28 | $16.50 | $22.86 | 152,271 | — | — |
| 2012-02-27 | $16.67 | $23.09 | 122,758 | — | — |
| 2012-02-24 | $16.72 | $23.16 | 91,249 | — | — |
| 2012-02-23 | $16.78 | $23.25 | 113,063 | — | — |
| 2012-02-22 | $16.62 | $23.01 | 173,373 | — | — |
| 2012-02-21 | $16.74 | $23.19 | 159,828 | — | — |
| 2012-02-17 | $16.90 | $23.41 | 92,960 | — | — |
| 2012-02-16 | $16.95 | $23.48 | 128,461 | — | — |
| 2012-02-15 | $16.66 | $23.07 | 119,764 | — | — |
| 2012-02-14 | $16.66 | $23.08 | 91,962 | — | — |
| 2012-02-13 | $16.61 | $23.00 | 87,114 | — | — |
| 2012-02-10 | $16.57 | $22.94 | 119,194 | — | — |
| 2012-02-09 | $16.79 | $23.25 | 102,512 | — | — |
| 2012-02-08 | $16.86 | $23.35 | 95,241 | — | — |
| 2012-02-07 | $16.86 | $23.35 | 118,338 | — | — |
| 2012-02-06 | $17.09 | $23.67 | 85,546 | — | — |
| 2012-02-03 | $17.24 | $23.88 | 222,989 | — | — |
| 2012-02-02 | $17.12 | $23.71 | 164,961 | — | — |
| 2012-02-01 | $17.18 | $23.80 | 193,903 | — | — |
| 2012-01-31 | $17.00 | $23.55 | 155,123 | — | — |
| 2012-01-30 | $17.22 | $23.85 | 141,721 | — | — |
| 2012-01-27 | $17.30 | $23.96 | 122,188 | — | — |
| 2012-01-26 | $17.25 | $23.89 | 113,633 | — | — |
| 2012-01-25 | $17.30 | $23.95 | 115,344 | — | — |
| 2012-01-24 | $17.17 | $23.78 | 136,873 | — | — |
| 2012-01-23 | $17.03 | $23.59 | 92,817 | — | — |
| 2012-01-20 | $17.12 | $23.71 | 124,469 | — | — |
| 2012-01-19 | $17.06 | $23.63 | 94,100 | — | — |
| 2012-01-18 | $16.97 | $23.50 | 154,695 | — | — |
| 2012-01-17 | $16.55 | $22.92 | 178,363 | — | — |
| 2012-01-13 | $16.57 | $22.95 | 130,885 | — | — |
| 2012-01-12 | $16.80 | $23.26 | 113,063 | — | — |
| 2012-01-11 | $16.68 | $23.10 | 108,500 | — | — |
| 2012-01-10 | $16.67 | $23.09 | 109,641 | — | — |
| 2012-01-09 | $16.52 | $22.89 | 168,382 | — | — |
| 2012-01-06 | $16.45 | $22.78 | 106,789 | — | — |
| 2012-01-05 | $16.55 | $22.92 | 133,451 | — | — |
| 2012-01-04 | $16.54 | $22.91 | 137,158 | — | — |
| 2012-01-03 | $16.64 | $23.05 | 184,921 | — | — |