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
- 1993-02-12 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 | $19.35 | $19.35 | 24,900 | — | — |
| 2012-12-28 | $18.08 | $18.08 | 18,200 | — | — |
| 2012-12-27 | $17.84 | $17.84 | 38,300 | — | — |
| 2012-12-26 | $18.60 | $18.60 | 11,000 | — | — |
| 2012-12-24 | $18.88 | $18.88 | 11,100 | — | — |
| 2012-12-21 | $19.00 | $19.00 | 142,200 | — | — |
| 2012-12-20 | $18.90 | $18.90 | 30,600 | — | — |
| 2012-12-19 | $18.50 | $18.50 | 14,700 | — | — |
| 2012-12-18 | $18.58 | $18.58 | 27,800 | — | — |
| 2012-12-17 | $18.11 | $18.11 | 23,300 | — | — |
| 2012-12-14 | $17.07 | $17.07 | 21,400 | — | — |
| 2012-12-13 | $16.95 | $16.95 | 15,700 | — | — |
| 2012-12-12 | $16.92 | $16.92 | 35,700 | — | — |
| 2012-12-11 | $17.00 | $17.00 | 28,300 | — | — |
| 2012-12-10 | $16.80 | $16.80 | 17,100 | — | — |
| 2012-12-07 | $16.76 | $16.76 | 19,500 | — | — |
| 2012-12-06 | $17.01 | $17.01 | 12,500 | — | — |
| 2012-12-05 | $16.87 | $16.87 | 33,600 | — | — |
| 2012-12-04 | $17.45 | $17.45 | 29,100 | — | — |
| 2012-12-03 | $17.56 | $17.56 | 23,500 | — | — |
| 2012-11-30 | $17.64 | $17.64 | 58,100 | — | — |
| 2012-11-29 | $17.36 | $17.36 | 34,200 | — | — |
| 2012-11-28 | $16.99 | $16.99 | 42,500 | — | — |
| 2012-11-27 | $17.06 | $17.06 | 34,700 | — | — |
| 2012-11-26 | $17.05 | $17.05 | 71,500 | — | — |
| 2012-11-23 | $16.77 | $16.77 | 14,800 | — | — |
| 2012-11-21 | $16.25 | $16.25 | 27,400 | — | — |
| 2012-11-20 | $15.50 | $15.50 | 32,600 | — | — |
| 2012-11-19 | $16.05 | $16.05 | 27,100 | — | — |
| 2012-11-16 | $16.07 | $16.07 | 33,800 | — | — |
| 2012-11-15 | $14.89 | $14.89 | 33,900 | — | — |
| 2012-11-14 | $15.30 | $15.30 | 235,100 | — | — |
| 2012-11-13 | $15.30 | $15.30 | 23,500 | — | — |
| 2012-11-12 | $15.74 | $15.74 | 38,500 | — | — |
| 2012-11-09 | $15.44 | $15.44 | 24,400 | — | — |
| 2012-11-08 | $15.15 | $15.15 | 33,400 | — | — |
| 2012-11-07 | $15.46 | $15.46 | 35,100 | — | — |
| 2012-11-06 | $16.04 | $16.04 | 26,700 | — | — |
| 2012-11-05 | $16.13 | $16.13 | 24,000 | — | — |
| 2012-11-02 | $15.91 | $15.91 | 37,900 | — | — |
| 2012-11-01 | $16.51 | $16.51 | 25,900 | — | — |
| 2012-10-31 | $17.16 | $17.16 | 21,700 | — | — |
| 2012-10-26 | $16.81 | $16.81 | 41,900 | — | — |
| 2012-10-25 | $17.26 | $17.26 | 18,200 | — | — |
| 2012-10-24 | $16.93 | $16.93 | 17,600 | — | — |
| 2012-10-23 | $16.93 | $16.93 | 19,700 | — | — |
| 2012-10-22 | $16.70 | $16.70 | 22,100 | — | — |
| 2012-10-19 | $16.79 | $16.79 | 31,500 | — | — |
| 2012-10-18 | $17.45 | $17.45 | 34,800 | — | — |
| 2012-10-17 | $17.69 | $17.69 | 18,000 | — | — |
| 2012-10-16 | $17.36 | $17.36 | 32,400 | — | — |
| 2012-10-15 | $17.41 | $17.41 | 36,400 | — | — |
| 2012-10-12 | $17.62 | $17.62 | 41,700 | — | — |
| 2012-10-11 | $17.98 | $17.98 | 39,400 | — | — |
| 2012-10-10 | $17.75 | $17.75 | 17,200 | — | — |
| 2012-10-09 | $18.01 | $18.01 | 28,900 | — | — |
| 2012-10-08 | $18.49 | $18.49 | 27,800 | — | — |
| 2012-10-05 | $19.15 | $19.15 | 106,900 | — | — |
| 2012-10-04 | $18.91 | $18.91 | 63,900 | — | — |
| 2012-10-03 | $18.76 | $18.76 | 90,600 | — | — |
| 2012-10-02 | $18.37 | $18.37 | 66,900 | — | — |
| 2012-10-01 | $18.20 | $18.20 | 52,200 | — | — |
| 2012-09-28 | $17.58 | $17.58 | 47,700 | — | — |
| 2012-09-27 | $17.79 | $17.79 | 47,200 | — | — |
| 2012-09-26 | $17.43 | $17.43 | 33,700 | — | — |
| 2012-09-25 | $17.01 | $17.01 | 50,600 | — | — |
| 2012-09-24 | $17.24 | $17.24 | 42,200 | — | — |
| 2012-09-21 | $17.40 | $17.40 | 74,100 | — | — |
| 2012-09-20 | $16.87 | $16.87 | 21,100 | — | — |
| 2012-09-19 | $17.02 | $17.02 | 39,600 | — | — |
| 2012-09-18 | $17.05 | $17.05 | 54,800 | — | — |
| 2012-09-17 | $16.94 | $16.94 | 21,200 | — | — |
| 2012-09-14 | $17.44 | $17.44 | 53,500 | — | — |
| 2012-09-13 | $17.22 | $17.22 | 67,500 | — | — |
| 2012-09-12 | $16.40 | $16.40 | 12,000 | — | — |
| 2012-09-11 | $16.12 | $16.12 | 28,000 | — | — |
| 2012-09-10 | $15.52 | $15.52 | 24,800 | — | — |
| 2012-09-07 | $15.10 | $15.10 | 42,900 | — | — |
| 2012-09-06 | $15.45 | $15.45 | 44,100 | — | — |
| 2012-09-05 | $15.66 | $15.66 | 40,100 | — | — |
| 2012-09-04 | $15.57 | $15.57 | 47,300 | — | — |
| 2012-08-31 | $15.27 | $15.27 | 14,000 | — | — |
| 2012-08-30 | $15.23 | $15.23 | 5,000 | — | — |
| 2012-08-29 | $15.50 | $15.50 | 55,900 | — | — |
| 2012-08-28 | $15.50 | $15.50 | 18,100 | — | — |
| 2012-08-27 | $15.23 | $15.23 | 14,900 | — | — |
| 2012-08-24 | $15.36 | $15.36 | 15,300 | — | — |
| 2012-08-23 | $15.22 | $15.22 | 17,800 | — | — |
| 2012-08-22 | $15.76 | $15.76 | 26,800 | — | — |
| 2012-08-21 | $15.98 | $15.98 | 33,800 | — | — |
| 2012-08-20 | $15.84 | $15.84 | 26,100 | — | — |
| 2012-08-17 | $15.91 | $15.91 | 90,500 | — | — |
| 2012-08-16 | $15.47 | $15.47 | 23,200 | — | — |
| 2012-08-15 | $15.01 | $15.01 | 21,600 | — | — |
| 2012-08-14 | $14.90 | $14.90 | 30,800 | — | — |
| 2012-08-13 | $15.01 | $15.01 | 18,200 | — | — |
| 2012-08-10 | $15.33 | $15.33 | 35,700 | — | — |
| 2012-08-09 | $15.16 | $15.16 | 23,100 | — | — |
| 2012-08-08 | $15.01 | $15.01 | 22,700 | — | — |
| 2012-08-07 | $15.03 | $15.03 | 34,500 | — | — |
| 2012-08-06 | $14.88 | $14.88 | 95,500 | — | — |
| 2012-08-03 | $14.63 | $14.63 | 189,600 | — | — |
| 2012-08-02 | $12.52 | $12.52 | 62,700 | — | — |
| 2012-08-01 | $12.69 | $12.69 | 76,700 | — | — |
| 2012-07-31 | $12.59 | $12.59 | 169,800 | — | — |
| 2012-07-30 | $12.97 | $12.97 | 28,300 | — | — |
| 2012-07-27 | $13.00 | $13.00 | 44,000 | — | — |
| 2012-07-26 | $12.93 | $12.93 | 86,100 | — | — |
| 2012-07-25 | $12.75 | $12.75 | 33,100 | — | — |
| 2012-07-24 | $12.78 | $12.78 | 52,000 | — | — |
| 2012-07-23 | $13.09 | $13.09 | 33,300 | — | — |
| 2012-07-20 | $13.11 | $13.11 | 55,800 | — | — |
| 2012-07-19 | $13.61 | $13.61 | 46,700 | — | — |
| 2012-07-18 | $13.84 | $13.84 | 76,600 | — | — |
| 2012-07-17 | $13.64 | $13.64 | 45,500 | — | — |
| 2012-07-16 | $13.61 | $13.61 | 49,900 | — | — |
| 2012-07-13 | $13.97 | $13.97 | 23,000 | — | — |
| 2012-07-12 | $13.81 | $13.81 | 33,900 | — | — |
| 2012-07-11 | $13.81 | $13.81 | 48,300 | — | — |
| 2012-07-10 | $13.67 | $13.67 | 31,900 | — | — |
| 2012-07-09 | $13.60 | $13.60 | 98,700 | — | — |
| 2012-07-06 | $13.72 | $13.72 | 63,500 | — | — |
| 2012-07-05 | $13.95 | $13.95 | 287,400 | — | — |
| 2012-07-03 | $12.96 | $12.96 | 69,900 | — | — |
| 2012-07-02 | $13.13 | $13.13 | 47,500 | — | — |
| 2012-06-29 | $13.17 | $13.17 | 181,800 | — | — |
| 2012-06-28 | $12.12 | $12.12 | 33,500 | — | — |
| 2012-06-27 | $12.23 | $12.23 | 20,900 | — | — |
| 2012-06-26 | $11.90 | $11.90 | 31,600 | — | — |
| 2012-06-25 | $11.50 | $11.50 | 71,900 | — | — |
| 2012-06-22 | $11.77 | $11.77 | 373,200 | — | — |
| 2012-06-21 | $11.85 | $11.85 | 49,400 | — | — |
| 2012-06-20 | $12.10 | $12.10 | 24,100 | — | — |
| 2012-06-19 | $11.97 | $11.97 | 134,000 | — | — |
| 2012-06-18 | $11.96 | $11.96 | 106,000 | — | — |
| 2012-06-15 | $12.16 | $12.16 | 160,800 | — | — |
| 2012-06-14 | $12.20 | $12.20 | 59,500 | — | — |
| 2012-06-13 | $12.21 | $12.21 | 49,000 | — | — |
| 2012-06-12 | $12.56 | $12.56 | 70,700 | — | — |
| 2012-06-11 | $12.22 | $12.22 | 140,800 | — | — |
| 2012-06-08 | $12.46 | $12.46 | 61,900 | — | — |
| 2012-06-07 | $12.31 | $12.31 | 267,200 | — | — |
| 2012-06-06 | $12.20 | $12.20 | 78,500 | — | — |
| 2012-06-05 | $11.99 | $11.99 | 75,100 | — | — |
| 2012-06-04 | $11.92 | $11.92 | 93,500 | — | — |
| 2012-06-01 | $12.30 | $12.30 | 69,500 | — | — |
| 2012-05-31 | $13.10 | $13.10 | 139,900 | — | — |
| 2012-05-30 | $13.02 | $13.02 | 40,100 | — | — |
| 2012-05-29 | $13.22 | $13.22 | 34,300 | — | — |
| 2012-05-25 | $13.06 | $13.06 | 36,000 | — | — |
| 2012-05-24 | $13.02 | $13.02 | 29,500 | — | — |
| 2012-05-23 | $13.13 | $13.13 | 46,000 | — | — |
| 2012-05-22 | $13.22 | $13.22 | 59,000 | — | — |
| 2012-05-21 | $13.82 | $13.82 | 61,100 | — | — |
| 2012-05-18 | $13.81 | $13.81 | 81,600 | — | — |
| 2012-05-17 | $14.10 | $14.10 | 45,600 | — | — |
| 2012-05-16 | $14.61 | $14.61 | 33,200 | — | — |
| 2012-05-15 | $14.76 | $14.76 | 36,000 | — | — |
| 2012-05-14 | $14.73 | $14.73 | 86,200 | — | — |
| 2012-05-11 | $14.87 | $14.87 | 42,700 | — | — |
| 2012-05-10 | $14.97 | $14.97 | 34,000 | — | — |
| 2012-05-09 | $14.86 | $14.86 | 102,000 | — | — |
| 2012-05-08 | $15.01 | $15.01 | 62,300 | — | — |
| 2012-05-07 | $15.06 | $15.06 | 87,000 | — | — |
| 2012-05-04 | $15.27 | $15.27 | 123,600 | — | — |
| 2012-05-03 | $16.82 | $16.82 | 55,000 | — | — |
| 2012-05-02 | $16.75 | $16.75 | 38,800 | — | — |
| 2012-05-01 | $16.85 | $16.85 | 54,000 | — | — |
| 2012-04-30 | $16.92 | $16.92 | 42,000 | — | — |
| 2012-04-27 | $17.42 | $17.42 | 47,700 | — | — |
| 2012-04-26 | $16.76 | $16.76 | 37,600 | — | — |
| 2012-04-25 | $16.78 | $16.78 | 31,300 | — | — |
| 2012-04-24 | $16.02 | $16.02 | 51,400 | — | — |
| 2012-04-23 | $16.13 | $16.13 | 61,900 | — | — |
| 2012-04-20 | $16.28 | $16.28 | 109,200 | — | — |
| 2012-04-19 | $16.00 | $16.00 | 45,500 | — | — |
| 2012-04-18 | $16.24 | $16.24 | 27,600 | — | — |
| 2012-04-17 | $16.85 | $16.85 | 43,000 | — | — |
| 2012-04-16 | $16.93 | $16.93 | 21,500 | — | — |
| 2012-04-13 | $16.90 | $16.90 | 36,900 | — | — |
| 2012-04-12 | $17.55 | $17.55 | 57,600 | — | — |
| 2012-04-11 | $17.54 | $17.54 | 70,200 | — | — |
| 2012-04-10 | $17.40 | $17.40 | 70,800 | — | — |
| 2012-04-09 | $18.28 | $18.28 | 67,200 | — | — |
| 2012-04-05 | $19.05 | $19.05 | 68,000 | — | — |
| 2012-04-04 | $19.68 | $19.68 | 39,800 | — | — |
| 2012-04-03 | $20.19 | $20.19 | 27,100 | — | — |
| 2012-04-02 | $20.17 | $20.17 | 47,900 | — | — |
| 2012-03-30 | $19.98 | $19.98 | 36,000 | — | — |
| 2012-03-29 | $20.07 | $20.07 | 31,800 | — | — |
| 2012-03-28 | $20.10 | $20.10 | 41,800 | — | — |
| 2012-03-27 | $19.92 | $19.92 | 30,400 | — | — |
| 2012-03-26 | $20.09 | $20.09 | 74,000 | — | — |
| 2012-03-23 | $19.99 | $19.99 | 31,500 | — | — |
| 2012-03-22 | $19.52 | $19.52 | 30,500 | — | — |
| 2012-03-21 | $19.73 | $19.73 | 57,000 | — | — |
| 2012-03-20 | $19.68 | $19.68 | 31,600 | — | — |
| 2012-03-19 | $19.99 | $19.99 | 57,300 | — | — |
| 2012-03-16 | $19.28 | $19.28 | 75,900 | — | — |
| 2012-03-15 | $19.62 | $19.62 | 49,000 | — | — |
| 2012-03-14 | $19.56 | $19.56 | 27,200 | — | — |
| 2012-03-13 | $19.81 | $19.81 | 49,400 | — | — |
| 2012-03-12 | $19.45 | $19.45 | 34,400 | — | — |
| 2012-03-09 | $19.30 | $19.30 | 44,800 | — | — |
| 2012-03-08 | $18.91 | $18.91 | 26,900 | — | — |
| 2012-03-07 | $18.71 | $18.71 | 51,300 | — | — |
| 2012-03-06 | $18.74 | $18.74 | 40,600 | — | — |
| 2012-03-05 | $19.00 | $19.00 | 50,500 | — | — |
| 2012-03-02 | $18.53 | $18.53 | 86,200 | — | — |
| 2012-03-01 | $19.11 | $19.11 | 50,400 | — | — |
| 2012-02-29 | $19.56 | $19.56 | 87,500 | — | — |
| 2012-02-28 | $20.11 | $20.11 | 59,500 | — | — |
| 2012-02-27 | $20.10 | $20.10 | 38,400 | — | — |
| 2012-02-24 | $20.60 | $20.60 | 78,700 | — | — |
| 2012-02-23 | $19.66 | $19.66 | 63,000 | — | — |
| 2012-02-22 | $18.98 | $18.98 | 53,200 | — | — |
| 2012-02-21 | $18.99 | $18.99 | 179,500 | — | — |
| 2012-02-17 | $19.69 | $19.69 | 39,800 | — | — |
| 2012-02-16 | $19.63 | $19.63 | 56,600 | — | — |
| 2012-02-15 | $18.91 | $18.91 | 96,100 | — | — |
| 2012-02-14 | $19.40 | $19.40 | 30,700 | — | — |
| 2012-02-13 | $19.92 | $19.92 | 34,000 | — | — |
| 2012-02-10 | $19.62 | $19.62 | 32,400 | — | — |
| 2012-02-09 | $20.08 | $20.08 | 68,200 | — | — |
| 2012-02-08 | $20.30 | $20.30 | 50,100 | — | — |
| 2012-02-07 | $19.98 | $19.98 | 46,400 | — | — |
| 2012-02-06 | $20.23 | $20.23 | 57,500 | — | — |
| 2012-02-03 | $20.65 | $20.65 | 58,300 | — | — |
| 2012-02-02 | $19.43 | $19.43 | 34,700 | — | — |
| 2012-02-01 | $19.14 | $19.14 | 54,400 | — | — |
| 2012-01-31 | $18.50 | $18.50 | 53,400 | — | — |
| 2012-01-30 | $18.60 | $18.60 | 24,100 | — | — |
| 2012-01-27 | $18.75 | $18.75 | 40,600 | — | — |
| 2012-01-26 | $18.61 | $18.61 | 27,800 | — | — |
| 2012-01-25 | $18.44 | $18.44 | 48,900 | — | — |
| 2012-01-24 | $18.29 | $18.29 | 43,700 | — | — |
| 2012-01-23 | $18.16 | $18.16 | 67,200 | — | — |
| 2012-01-20 | $18.23 | $18.23 | 46,100 | — | — |
| 2012-01-19 | $17.62 | $17.62 | 45,300 | — | — |
| 2012-01-18 | $17.84 | $17.84 | 69,600 | — | — |
| 2012-01-17 | $17.89 | $17.89 | 61,500 | — | — |
| 2012-01-13 | $18.07 | $18.07 | 51,900 | — | — |
| 2012-01-12 | $18.26 | $18.26 | 32,200 | — | — |
| 2012-01-11 | $18.20 | $18.20 | 68,100 | — | — |
| 2012-01-10 | $17.97 | $17.97 | 66,200 | — | — |
| 2012-01-09 | $17.11 | $17.11 | 101,700 | — | — |
| 2012-01-06 | $16.51 | $16.51 | 48,800 | — | — |
| 2012-01-05 | $17.10 | $17.10 | 31,800 | — | — |
| 2012-01-04 | $17.08 | $17.08 | 29,500 | — | — |
| 2012-01-03 | $17.30 | $17.30 | 53,100 | — | — |