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
- 2004-10-05 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 | $16.80 | $17.53 | 488,500 | — | — |
| 2012-12-28 | $16.60 | $17.32 | 522,700 | — | — |
| 2012-12-27 | $16.66 | $17.38 | 516,900 | — | — |
| 2012-12-26 | $16.52 | $17.24 | 489,800 | — | — |
| 2012-12-24 | $16.82 | $17.55 | 113,600 | — | — |
| 2012-12-21 | $16.79 | $17.52 | 926,600 | — | — |
| 2012-12-20 | $16.98 | $17.72 | 520,600 | — | — |
| 2012-12-19 | $17.06 | $17.80 | 606,900 | — | — |
| 2012-12-18 | $17.14 | $17.88 | 957,900 | — | — |
| 2012-12-17 | $16.85 | $17.58 | 620,600 | — | — |
| 2012-12-14 | $16.67 | $17.39 | 741,300 | — | — |
| 2012-12-13 | $16.51 | $17.23 | 500,900 | — | — |
| 2012-12-12 | $16.50 | $17.21 | 867,700 | — | — |
| 2012-12-11 | $16.24 | $16.94 | 575,800 | — | — |
| 2012-12-10 | $16.08 | $16.78 | 366,800 | — | — |
| 2012-12-07 | $16.11 | $16.71 | 353,800 | — | — |
| 2012-12-06 | $16.13 | $16.73 | 804,500 | — | — |
| 2012-12-05 | $15.81 | $16.40 | 1,451,500 | — | — |
| 2012-12-04 | $15.88 | $16.48 | 1,584,100 | — | — |
| 2012-12-03 | $16.70 | $17.33 | 541,700 | — | — |
| 2012-11-30 | $16.61 | $17.23 | 529,000 | — | — |
| 2012-11-29 | $16.80 | $17.43 | 618,300 | — | — |
| 2012-11-28 | $16.77 | $17.40 | 775,600 | — | — |
| 2012-11-27 | $16.75 | $17.38 | 521,400 | — | — |
| 2012-11-26 | $16.59 | $17.21 | 594,800 | — | — |
| 2012-11-23 | $16.61 | $17.23 | 264,900 | — | — |
| 2012-11-21 | $16.59 | $17.21 | 303,500 | — | — |
| 2012-11-20 | $16.60 | $17.22 | 604,000 | — | — |
| 2012-11-19 | $16.52 | $17.14 | 602,400 | — | — |
| 2012-11-16 | $16.33 | $16.94 | 561,400 | — | — |
| 2012-11-15 | $16.28 | $16.89 | 716,700 | — | — |
| 2012-11-14 | $16.25 | $16.86 | 584,000 | — | — |
| 2012-11-13 | $16.60 | $17.22 | 652,800 | — | — |
| 2012-11-12 | $16.73 | $17.36 | 365,900 | — | — |
| 2012-11-09 | $16.72 | $17.35 | 672,300 | — | — |
| 2012-11-08 | $16.59 | $17.21 | 684,200 | — | — |
| 2012-11-07 | $16.83 | $17.46 | 838,700 | — | — |
| 2012-11-06 | $17.09 | $17.73 | 667,400 | — | — |
| 2012-11-05 | $16.96 | $17.60 | 1,068,700 | — | — |
| 2012-11-02 | $17.15 | $17.79 | 2,385,000 | — | — |
| 2012-11-01 | $16.90 | $17.53 | 1,186,100 | — | — |
| 2012-10-31 | $16.27 | $16.88 | 1,307,400 | — | — |
| 2012-10-26 | $16.19 | $16.80 | 2,015,900 | — | — |
| 2012-10-25 | $16.83 | $17.46 | 617,900 | — | — |
| 2012-10-24 | $16.78 | $17.41 | 880,400 | — | — |
| 2012-10-23 | $16.96 | $17.60 | 553,900 | — | — |
| 2012-10-22 | $16.86 | $17.49 | 628,400 | — | — |
| 2012-10-19 | $16.78 | $17.41 | 1,012,400 | — | — |
| 2012-10-18 | $17.36 | $18.01 | 267,900 | — | — |
| 2012-10-17 | $17.43 | $18.08 | 396,800 | — | — |
| 2012-10-16 | $17.24 | $17.89 | 442,700 | — | — |
| 2012-10-15 | $17.15 | $17.79 | 606,200 | — | — |
| 2012-10-12 | $17.09 | $17.73 | 301,500 | — | — |
| 2012-10-11 | $17.25 | $17.90 | 626,700 | — | — |
| 2012-10-10 | $17.10 | $17.74 | 585,000 | — | — |
| 2012-10-09 | $16.86 | $17.49 | 717,500 | — | — |
| 2012-10-08 | $17.10 | $17.74 | 510,500 | — | — |
| 2012-10-05 | $17.14 | $17.78 | 740,700 | — | — |
| 2012-10-04 | $17.22 | $17.87 | 889,800 | — | — |
| 2012-10-03 | $17.37 | $18.02 | 774,500 | — | — |
| 2012-10-02 | $17.51 | $18.17 | 872,000 | — | — |
| 2012-10-01 | $17.50 | $18.16 | 1,022,800 | — | — |
| 2012-09-28 | $17.10 | $17.74 | 587,500 | — | — |
| 2012-09-27 | $17.31 | $17.96 | 404,500 | — | — |
| 2012-09-26 | $17.26 | $17.91 | 1,031,700 | — | — |
| 2012-09-25 | $17.13 | $17.77 | 999,200 | — | — |
| 2012-09-24 | $17.22 | $17.87 | 443,100 | — | — |
| 2012-09-21 | $17.15 | $17.79 | 1,138,000 | — | — |
| 2012-09-20 | $16.88 | $17.51 | 760,100 | — | — |
| 2012-09-19 | $17.13 | $17.77 | 875,400 | — | — |
| 2012-09-18 | $17.13 | $17.77 | 678,400 | — | — |
| 2012-09-17 | $17.00 | $17.64 | 979,800 | — | — |
| 2012-09-14 | $17.11 | $17.75 | 1,075,900 | — | — |
| 2012-09-13 | $17.52 | $18.18 | 747,900 | — | — |
| 2012-09-12 | $17.69 | $18.35 | 593,100 | — | — |
| 2012-09-11 | $17.73 | $18.39 | 587,400 | — | — |
| 2012-09-10 | $17.74 | $18.41 | 762,500 | — | — |
| 2012-09-07 | $17.72 | $18.29 | 725,600 | — | — |
| 2012-09-06 | $17.92 | $18.50 | 874,300 | — | — |
| 2012-09-05 | $17.48 | $18.04 | 843,500 | — | — |
| 2012-09-04 | $17.37 | $17.93 | 879,600 | — | — |
| 2012-08-31 | $17.17 | $17.72 | 345,000 | — | — |
| 2012-08-30 | $17.40 | $17.96 | 364,400 | — | — |
| 2012-08-29 | $17.39 | $17.95 | 238,500 | — | — |
| 2012-08-28 | $17.20 | $17.75 | 389,200 | — | — |
| 2012-08-27 | $17.19 | $17.74 | 697,500 | — | — |
| 2012-08-24 | $17.11 | $17.66 | 397,500 | — | — |
| 2012-08-23 | $17.16 | $17.71 | 1,216,800 | — | — |
| 2012-08-22 | $17.50 | $18.06 | 522,300 | — | — |
| 2012-08-21 | $17.52 | $18.08 | 1,538,400 | — | — |
| 2012-08-20 | $17.30 | $17.86 | 835,400 | — | — |
| 2012-08-17 | $17.32 | $17.88 | 870,500 | — | — |
| 2012-08-16 | $17.30 | $17.86 | 530,400 | — | — |
| 2012-08-15 | $17.18 | $17.73 | 856,700 | — | — |
| 2012-08-14 | $17.14 | $17.69 | 611,700 | — | — |
| 2012-08-13 | $17.22 | $17.78 | 403,500 | — | — |
| 2012-08-10 | $17.49 | $18.05 | 516,900 | — | — |
| 2012-08-09 | $17.58 | $18.15 | 530,800 | — | — |
| 2012-08-08 | $17.48 | $18.04 | 456,600 | — | — |
| 2012-08-07 | $17.63 | $18.20 | 346,900 | — | — |
| 2012-08-06 | $17.57 | $18.14 | 628,700 | — | — |
| 2012-08-03 | $17.36 | $17.92 | 834,100 | — | — |
| 2012-08-02 | $17.32 | $17.88 | 758,200 | — | — |
| 2012-08-01 | $17.14 | $17.69 | 1,698,600 | — | — |
| 2012-07-31 | $17.31 | $17.87 | 3,376,300 | — | — |
| 2012-07-30 | $17.95 | $18.53 | 970,000 | — | — |
| 2012-07-27 | $18.01 | $18.59 | 933,700 | — | — |
| 2012-07-26 | $17.42 | $17.98 | 449,500 | — | — |
| 2012-07-25 | $16.99 | $17.54 | 512,600 | — | — |
| 2012-07-24 | $16.98 | $17.53 | 858,400 | — | — |
| 2012-07-23 | $17.37 | $17.93 | 651,200 | — | — |
| 2012-07-20 | $17.86 | $18.44 | 1,421,900 | — | — |
| 2012-07-19 | $18.57 | $19.17 | 527,800 | — | — |
| 2012-07-18 | $18.47 | $19.07 | 425,400 | — | — |
| 2012-07-17 | $18.34 | $18.93 | 328,200 | — | — |
| 2012-07-16 | $18.12 | $18.70 | 529,100 | — | — |
| 2012-07-13 | $18.24 | $18.83 | 578,100 | — | — |
| 2012-07-12 | $17.84 | $18.41 | 465,800 | — | — |
| 2012-07-11 | $17.78 | $18.35 | 499,600 | — | — |
| 2012-07-10 | $17.79 | $18.36 | 573,900 | — | — |
| 2012-07-09 | $17.92 | $18.50 | 846,000 | — | — |
| 2012-07-06 | $18.26 | $18.85 | 466,000 | — | — |
| 2012-07-05 | $18.50 | $19.10 | 379,600 | — | — |
| 2012-07-03 | $18.35 | $18.94 | 490,800 | — | — |
| 2012-07-02 | $18.31 | $18.90 | 962,900 | — | — |
| 2012-06-29 | $18.40 | $18.99 | 650,300 | — | — |
| 2012-06-28 | $17.90 | $18.48 | 563,600 | — | — |
| 2012-06-27 | $17.92 | $18.50 | 381,700 | — | — |
| 2012-06-26 | $17.90 | $18.48 | 791,500 | — | — |
| 2012-06-25 | $17.54 | $18.11 | 722,500 | — | — |
| 2012-06-22 | $17.62 | $18.19 | 936,100 | — | — |
| 2012-06-21 | $17.45 | $18.01 | 692,700 | — | — |
| 2012-06-20 | $18.04 | $18.62 | 486,000 | — | — |
| 2012-06-19 | $18.03 | $18.61 | 692,500 | — | — |
| 2012-06-18 | $17.91 | $18.49 | 437,600 | — | — |
| 2012-06-15 | $17.94 | $18.52 | 790,300 | — | — |
| 2012-06-14 | $17.88 | $18.46 | 618,000 | — | — |
| 2012-06-13 | $17.67 | $18.24 | 1,420,900 | — | — |
| 2012-06-12 | $17.80 | $18.37 | 808,100 | — | — |
| 2012-06-11 | $17.67 | $18.24 | 863,600 | — | — |
| 2012-06-08 | $17.77 | $18.25 | 1,156,800 | — | — |
| 2012-06-07 | $17.61 | $18.09 | 1,289,100 | — | — |
| 2012-06-06 | $17.75 | $18.23 | 562,400 | — | — |
| 2012-06-05 | $17.47 | $17.94 | 559,200 | — | — |
| 2012-06-04 | $17.33 | $17.80 | 963,300 | — | — |
| 2012-06-01 | $17.38 | $17.85 | 1,206,000 | — | — |
| 2012-05-31 | $18.18 | $18.67 | 870,100 | — | — |
| 2012-05-30 | $18.07 | $18.56 | 405,300 | — | — |
| 2012-05-29 | $18.44 | $18.94 | 582,100 | — | — |
| 2012-05-25 | $18.03 | $18.52 | 465,600 | — | — |
| 2012-05-24 | $18.07 | $18.56 | 480,100 | — | — |
| 2012-05-23 | $17.99 | $18.48 | 928,000 | — | — |
| 2012-05-22 | $17.83 | $18.31 | 751,500 | — | — |
| 2012-05-21 | $17.72 | $18.20 | 848,800 | — | — |
| 2012-05-18 | $17.31 | $17.78 | 741,600 | — | — |
| 2012-05-17 | $17.59 | $18.06 | 576,200 | — | — |
| 2012-05-16 | $18.00 | $18.49 | 987,000 | — | — |
| 2012-05-15 | $18.19 | $18.68 | 888,000 | — | — |
| 2012-05-14 | $18.18 | $18.67 | 497,300 | — | — |
| 2012-05-11 | $18.49 | $18.99 | 1,137,900 | — | — |
| 2012-05-10 | $18.39 | $18.89 | 694,000 | — | — |
| 2012-05-09 | $18.08 | $18.57 | 1,381,800 | — | — |
| 2012-05-08 | $17.99 | $18.48 | 1,373,900 | — | — |
| 2012-05-07 | $18.43 | $18.93 | 802,000 | — | — |
| 2012-05-04 | $18.47 | $18.97 | 767,800 | — | — |
| 2012-05-03 | $18.49 | $18.99 | 1,260,600 | — | — |
| 2012-05-02 | $18.82 | $19.33 | 1,234,900 | — | — |
| 2012-05-01 | $18.56 | $19.06 | 3,097,000 | — | — |
| 2012-04-30 | $17.25 | $17.72 | 1,079,400 | — | — |
| 2012-04-27 | $17.27 | $17.74 | 800,500 | — | — |
| 2012-04-26 | $17.20 | $17.66 | 469,900 | — | — |
| 2012-04-25 | $16.85 | $17.30 | 772,600 | — | — |
| 2012-04-24 | $16.72 | $17.17 | 1,557,100 | — | — |
| 2012-04-23 | $16.63 | $17.08 | 1,345,600 | — | — |
| 2012-04-20 | $16.36 | $16.80 | 617,900 | — | — |
| 2012-04-19 | $16.04 | $16.47 | 706,300 | — | — |
| 2012-04-18 | $16.44 | $16.88 | 492,200 | — | — |
| 2012-04-17 | $16.61 | $17.06 | 550,700 | — | — |
| 2012-04-16 | $16.64 | $17.09 | 494,600 | — | — |
| 2012-04-13 | $16.59 | $17.04 | 357,400 | — | — |
| 2012-04-12 | $16.58 | $17.03 | 401,400 | — | — |
| 2012-04-11 | $16.39 | $16.83 | 683,200 | — | — |
| 2012-04-10 | $15.92 | $16.35 | 776,200 | — | — |
| 2012-04-09 | $16.21 | $16.65 | 538,400 | — | — |
| 2012-04-05 | $16.41 | $16.85 | 422,500 | — | — |
| 2012-04-04 | $16.38 | $16.82 | 494,500 | — | — |
| 2012-04-03 | $16.65 | $17.10 | 378,600 | — | — |
| 2012-04-02 | $16.66 | $17.11 | 852,200 | — | — |
| 2012-03-30 | $16.64 | $17.09 | 831,600 | — | — |
| 2012-03-29 | $16.69 | $17.14 | 1,421,800 | — | — |
| 2012-03-28 | $16.52 | $16.97 | 849,600 | — | — |
| 2012-03-27 | $16.83 | $17.28 | 708,900 | — | — |
| 2012-03-26 | $17.23 | $17.70 | 1,314,800 | — | — |
| 2012-03-23 | $16.62 | $17.07 | 655,200 | — | — |
| 2012-03-22 | $16.75 | $17.20 | 989,900 | — | — |
| 2012-03-21 | $16.58 | $17.03 | 416,800 | — | — |
| 2012-03-20 | $16.71 | $17.16 | 443,000 | — | — |
| 2012-03-19 | $16.83 | $17.28 | 513,600 | — | — |
| 2012-03-16 | $16.71 | $17.16 | 615,600 | — | — |
| 2012-03-15 | $16.77 | $17.22 | 853,500 | — | — |
| 2012-03-14 | $16.44 | $16.88 | 385,100 | — | — |
| 2012-03-13 | $16.58 | $17.03 | 596,800 | — | — |
| 2012-03-12 | $16.44 | $16.88 | 627,600 | — | — |
| 2012-03-09 | $16.74 | $17.10 | 780,100 | — | — |
| 2012-03-08 | $16.50 | $16.85 | 637,200 | — | — |
| 2012-03-07 | $16.44 | $16.79 | 725,100 | — | — |
| 2012-03-06 | $16.28 | $16.63 | 564,100 | — | — |
| 2012-03-05 | $16.57 | $16.93 | 824,000 | — | — |
| 2012-03-02 | $16.35 | $16.70 | 857,500 | — | — |
| 2012-03-01 | $16.44 | $16.79 | 904,600 | — | — |
| 2012-02-29 | $16.73 | $17.09 | 954,400 | — | — |
| 2012-02-28 | $16.87 | $17.23 | 915,700 | — | — |
| 2012-02-27 | $16.88 | $17.24 | 1,199,800 | — | — |
| 2012-02-24 | $16.82 | $17.18 | 1,494,300 | — | — |
| 2012-02-23 | $17.29 | $17.66 | 1,940,900 | — | — |
| 2012-02-22 | $17.40 | $17.77 | 2,904,500 | — | — |
| 2012-02-21 | $16.30 | $16.65 | 1,528,700 | — | — |
| 2012-02-17 | $16.40 | $16.75 | 1,268,300 | — | — |
| 2012-02-16 | $16.34 | $16.69 | 807,200 | — | — |
| 2012-02-15 | $15.90 | $16.24 | 631,600 | — | — |
| 2012-02-14 | $15.82 | $16.16 | 507,100 | — | — |
| 2012-02-13 | $15.84 | $16.18 | 514,700 | — | — |
| 2012-02-10 | $15.85 | $16.19 | 357,700 | — | — |
| 2012-02-09 | $16.11 | $16.46 | 468,500 | — | — |
| 2012-02-08 | $16.02 | $16.36 | 467,500 | — | — |
| 2012-02-07 | $16.15 | $16.50 | 520,400 | — | — |
| 2012-02-06 | $15.94 | $16.28 | 723,000 | — | — |
| 2012-02-03 | $15.99 | $16.33 | 808,100 | — | — |
| 2012-02-02 | $15.73 | $16.07 | 442,500 | — | — |
| 2012-02-01 | $15.61 | $15.95 | 858,700 | — | — |
| 2012-01-31 | $15.16 | $15.49 | 1,324,000 | — | — |
| 2012-01-30 | $15.35 | $15.68 | 577,100 | — | — |
| 2012-01-27 | $15.41 | $15.74 | 422,700 | — | — |
| 2012-01-26 | $15.23 | $15.56 | 425,500 | — | — |
| 2012-01-25 | $15.27 | $15.60 | 1,065,800 | — | — |
| 2012-01-24 | $15.25 | $15.58 | 642,900 | — | — |
| 2012-01-23 | $15.39 | $15.72 | 838,800 | — | — |
| 2012-01-20 | $15.65 | $15.99 | 388,000 | — | — |
| 2012-01-19 | $15.78 | $16.12 | 941,700 | — | — |
| 2012-01-18 | $15.83 | $16.17 | 1,491,700 | — | — |
| 2012-01-17 | $15.23 | $15.56 | 681,100 | — | — |
| 2012-01-13 | $15.30 | $15.63 | 570,200 | — | — |
| 2012-01-12 | $15.46 | $15.79 | 255,900 | — | — |
| 2012-01-11 | $15.40 | $15.73 | 384,300 | — | — |
| 2012-01-10 | $15.33 | $15.66 | 524,100 | — | — |
| 2012-01-09 | $15.25 | $15.58 | 603,100 | — | — |
| 2012-01-06 | $15.24 | $15.57 | 553,200 | — | — |
| 2012-01-05 | $15.20 | $15.53 | 1,167,200 | — | — |
| 2012-01-04 | $15.00 | $15.32 | 810,400 | — | — |
| 2012-01-03 | $14.90 | $15.22 | 777,900 | — | — |