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
- 1993-12-17 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 | $17.92 | $17.92 | 18,600 | — | — |
| 2012-12-28 | $17.34 | $17.34 | 6,200 | — | — |
| 2012-12-27 | $17.35 | $17.35 | 4,500 | — | — |
| 2012-12-26 | $17.58 | $17.58 | 9,600 | — | — |
| 2012-12-24 | $17.59 | $17.59 | 1,600 | — | — |
| 2012-12-21 | $17.59 | $17.59 | 35,000 | — | — |
| 2012-12-20 | $18.25 | $18.25 | 9,900 | — | — |
| 2012-12-19 | $17.64 | $17.64 | 8,000 | — | — |
| 2012-12-18 | $17.82 | $17.82 | 10,500 | — | — |
| 2012-12-17 | $17.53 | $17.53 | 3,300 | — | — |
| 2012-12-14 | $17.61 | $17.61 | 17,400 | — | — |
| 2012-12-13 | $17.87 | $17.87 | 9,200 | — | — |
| 2012-12-12 | $17.46 | $17.46 | 11,200 | — | — |
| 2012-12-11 | $17.94 | $17.94 | 11,700 | — | — |
| 2012-12-10 | $17.06 | $17.06 | 26,300 | — | — |
| 2012-12-07 | $16.71 | $16.71 | 17,700 | — | — |
| 2012-12-06 | $16.62 | $16.62 | 17,400 | — | — |
| 2012-12-05 | $16.68 | $16.68 | 5,900 | — | — |
| 2012-12-04 | $16.21 | $16.21 | 37,400 | — | — |
| 2012-12-03 | $16.47 | $16.47 | 14,300 | — | — |
| 2012-11-30 | $16.63 | $16.63 | 16,900 | — | — |
| 2012-11-29 | $16.19 | $16.19 | 4,900 | — | — |
| 2012-11-28 | $16.07 | $16.07 | 7,200 | — | — |
| 2012-11-27 | $16.00 | $16.00 | 5,100 | — | — |
| 2012-11-26 | $16.08 | $16.08 | 6,400 | — | — |
| 2012-11-23 | $15.97 | $15.97 | 4,800 | — | — |
| 2012-11-21 | $15.89 | $15.89 | 2,300 | — | — |
| 2012-11-20 | $15.94 | $15.94 | 3,500 | — | — |
| 2012-11-19 | $15.97 | $15.97 | 7,400 | — | — |
| 2012-11-16 | $15.81 | $15.81 | 21,900 | — | — |
| 2012-11-15 | $15.56 | $15.56 | 3,900 | — | — |
| 2012-11-14 | $15.68 | $15.68 | 6,900 | — | — |
| 2012-11-13 | $15.75 | $15.75 | 7,500 | — | — |
| 2012-11-12 | $15.50 | $15.50 | 7,700 | — | — |
| 2012-11-09 | $15.75 | $15.75 | 6,800 | — | — |
| 2012-11-08 | $15.90 | $15.90 | 7,800 | — | — |
| 2012-11-07 | $16.00 | $16.00 | 15,800 | — | — |
| 2012-11-06 | $16.05 | $16.05 | 38,600 | — | — |
| 2012-11-05 | $16.63 | $16.63 | 6,500 | — | — |
| 2012-11-02 | $16.75 | $16.75 | 10,300 | — | — |
| 2012-11-01 | $17.21 | $17.21 | 10,000 | — | — |
| 2012-10-31 | $16.60 | $16.60 | 10,400 | — | — |
| 2012-10-26 | $16.43 | $16.43 | 31,300 | — | — |
| 2012-10-25 | $16.83 | $16.83 | 4,100 | — | — |
| 2012-10-24 | $16.88 | $16.88 | 3,000 | — | — |
| 2012-10-23 | $17.18 | $17.18 | 39,500 | — | — |
| 2012-10-22 | $16.93 | $16.93 | 4,200 | — | — |
| 2012-10-19 | $17.32 | $17.32 | 9,000 | — | — |
| 2012-10-18 | $17.66 | $17.66 | 2,700 | — | — |
| 2012-10-17 | $17.75 | $17.75 | 16,500 | — | — |
| 2012-10-16 | $16.82 | $16.82 | 15,800 | — | — |
| 2012-10-15 | $16.86 | $16.86 | 7,500 | — | — |
| 2012-10-12 | $17.19 | $17.19 | 18,200 | — | — |
| 2012-10-11 | $17.13 | $17.13 | 4,800 | — | — |
| 2012-10-10 | $17.27 | $17.27 | 12,000 | — | — |
| 2012-10-09 | $17.65 | $17.65 | 6,100 | — | — |
| 2012-10-08 | $17.84 | $17.84 | 2,700 | — | — |
| 2012-10-05 | $18.09 | $18.09 | 7,200 | — | — |
| 2012-10-04 | $18.09 | $18.09 | 11,400 | — | — |
| 2012-10-03 | $18.04 | $18.04 | 7,600 | — | — |
| 2012-10-02 | $18.08 | $18.08 | 17,500 | — | — |
| 2012-10-01 | $17.97 | $17.97 | 14,200 | — | — |
| 2012-09-28 | $17.59 | $17.59 | 32,200 | — | — |
| 2012-09-27 | $17.98 | $17.98 | 6,800 | — | — |
| 2012-09-26 | $17.94 | $17.94 | 16,700 | — | — |
| 2012-09-25 | $17.86 | $17.86 | 11,900 | — | — |
| 2012-09-24 | $17.93 | $17.93 | 9,300 | — | — |
| 2012-09-21 | $17.72 | $17.72 | 22,500 | — | — |
| 2012-09-20 | $17.42 | $17.42 | 1,700 | — | — |
| 2012-09-19 | $17.18 | $17.18 | 19,700 | — | — |
| 2012-09-18 | $16.71 | $16.71 | 64,400 | — | — |
| 2012-09-17 | $16.90 | $16.90 | 6,800 | — | — |
| 2012-09-14 | $16.98 | $16.98 | 17,700 | — | — |
| 2012-09-13 | $17.24 | $17.24 | 22,100 | — | — |
| 2012-09-12 | $16.90 | $16.90 | 3,300 | — | — |
| 2012-09-11 | $16.89 | $16.89 | 4,400 | — | — |
| 2012-09-10 | $16.80 | $16.80 | 55,400 | — | — |
| 2012-09-07 | $16.75 | $16.75 | 33,300 | — | — |
| 2012-09-06 | $16.73 | $16.73 | 25,300 | — | — |
| 2012-09-05 | $16.72 | $16.72 | 18,800 | — | — |
| 2012-09-04 | $17.06 | $17.06 | 3,200 | — | — |
| 2012-08-31 | $16.90 | $16.90 | 13,100 | — | — |
| 2012-08-30 | $16.75 | $16.75 | 10,500 | — | — |
| 2012-08-29 | $16.91 | $16.91 | 11,100 | — | — |
| 2012-08-28 | $16.97 | $16.97 | 9,500 | — | — |
| 2012-08-27 | $16.97 | $16.97 | 2,700 | — | — |
| 2012-08-24 | $16.92 | $16.92 | 16,200 | — | — |
| 2012-08-23 | $16.88 | $16.88 | 7,500 | — | — |
| 2012-08-22 | $17.08 | $17.08 | 21,900 | — | — |
| 2012-08-21 | $17.02 | $17.02 | 16,400 | — | — |
| 2012-08-20 | $17.20 | $17.20 | 6,800 | — | — |
| 2012-08-17 | $17.21 | $17.21 | 24,800 | — | — |
| 2012-08-16 | $17.00 | $17.00 | 62,500 | — | — |
| 2012-08-15 | $16.99 | $16.99 | 4,100 | — | — |
| 2012-08-14 | $16.78 | $16.78 | 21,200 | — | — |
| 2012-08-13 | $17.17 | $17.17 | 5,300 | — | — |
| 2012-08-10 | $17.09 | $17.09 | 12,100 | — | — |
| 2012-08-09 | $17.14 | $17.14 | 29,700 | — | — |
| 2012-08-08 | $16.87 | $16.87 | 9,300 | — | — |
| 2012-08-07 | $17.23 | $17.23 | 38,000 | — | — |
| 2012-08-06 | $17.17 | $17.17 | 12,900 | — | — |
| 2012-08-03 | $16.99 | $16.99 | 21,000 | — | — |
| 2012-08-02 | $16.48 | $16.48 | 13,000 | — | — |
| 2012-08-01 | $16.41 | $16.41 | 18,000 | — | — |
| 2012-07-31 | $16.37 | $16.37 | 18,000 | — | — |
| 2012-07-30 | $16.59 | $16.59 | 6,500 | — | — |
| 2012-07-27 | $16.21 | $16.21 | 25,300 | — | — |
| 2012-07-26 | $16.97 | $16.97 | 4,200 | — | — |
| 2012-07-25 | $16.81 | $16.81 | 26,200 | — | — |
| 2012-07-24 | $16.34 | $16.34 | 17,900 | — | — |
| 2012-07-23 | $16.92 | $16.92 | 14,900 | — | — |
| 2012-07-20 | $17.86 | $17.86 | 7,100 | — | — |
| 2012-07-19 | $18.03 | $18.03 | 9,600 | — | — |
| 2012-07-18 | $18.40 | $18.40 | 56,600 | — | — |
| 2012-07-17 | $17.89 | $17.89 | 20,800 | — | — |
| 2012-07-16 | $17.65 | $17.65 | 11,200 | — | — |
| 2012-07-13 | $17.80 | $17.80 | 18,400 | — | — |
| 2012-07-12 | $17.52 | $17.52 | 24,900 | — | — |
| 2012-07-11 | $17.58 | $17.58 | 17,400 | — | — |
| 2012-07-10 | $17.63 | $17.63 | 24,400 | — | — |
| 2012-07-09 | $17.04 | $17.04 | 11,700 | — | — |
| 2012-07-06 | $16.59 | $16.59 | 46,500 | — | — |
| 2012-07-05 | $16.49 | $16.49 | 10,700 | — | — |
| 2012-07-03 | $17.43 | $17.43 | 4,600 | — | — |
| 2012-07-02 | $17.10 | $17.10 | 18,400 | — | — |
| 2012-06-29 | $16.90 | $16.90 | 18,800 | — | — |
| 2012-06-28 | $16.19 | $16.19 | 16,200 | — | — |
| 2012-06-27 | $16.39 | $16.39 | 18,600 | — | — |
| 2012-06-26 | $16.74 | $16.74 | 8,900 | — | — |
| 2012-06-25 | $17.03 | $17.03 | 14,700 | — | — |
| 2012-06-22 | $17.49 | $17.49 | 712,500 | — | — |
| 2012-06-21 | $17.45 | $17.45 | 62,300 | — | — |
| 2012-06-20 | $17.51 | $17.51 | 86,800 | — | — |
| 2012-06-19 | $16.78 | $16.78 | 51,300 | — | — |
| 2012-06-18 | $16.49 | $16.49 | 41,000 | — | — |
| 2012-06-15 | $16.14 | $16.14 | 15,200 | — | — |
| 2012-06-14 | $16.32 | $16.32 | 13,800 | — | — |
| 2012-06-13 | $15.50 | $15.50 | 27,100 | — | — |
| 2012-06-12 | $16.41 | $16.41 | 29,500 | — | — |
| 2012-06-11 | $16.89 | $16.89 | 28,500 | — | — |
| 2012-06-08 | $16.81 | $16.81 | 35,800 | — | — |
| 2012-06-07 | $16.95 | $16.95 | 9,300 | — | — |
| 2012-06-06 | $16.71 | $16.71 | 17,800 | — | — |
| 2012-06-05 | $16.16 | $16.16 | 5,400 | — | — |
| 2012-06-04 | $16.11 | $16.11 | 21,600 | — | — |
| 2012-06-01 | $16.20 | $16.20 | 50,900 | — | — |
| 2012-05-31 | $16.26 | $16.26 | 11,600 | — | — |
| 2012-05-30 | $16.09 | $16.09 | 7,300 | — | — |
| 2012-05-29 | $16.09 | $16.09 | 8,400 | — | — |
| 2012-05-25 | $16.24 | $16.24 | 1,600 | — | — |
| 2012-05-24 | $16.19 | $16.19 | 5,100 | — | — |
| 2012-05-23 | $16.39 | $16.39 | 6,100 | — | — |
| 2012-05-22 | $16.32 | $16.32 | 4,700 | — | — |
| 2012-05-21 | $16.08 | $16.08 | 6,500 | — | — |
| 2012-05-18 | $16.04 | $16.04 | 2,500 | — | — |
| 2012-05-17 | $16.87 | $16.87 | 18,600 | — | — |
| 2012-05-16 | $16.75 | $16.75 | 11,000 | — | — |
| 2012-05-15 | $16.71 | $16.71 | 6,500 | — | — |
| 2012-05-14 | $16.36 | $16.36 | 4,100 | — | — |
| 2012-05-11 | $16.83 | $16.83 | 18,600 | — | — |
| 2012-05-10 | $16.59 | $16.59 | 9,200 | — | — |
| 2012-05-09 | $16.42 | $16.42 | 5,600 | — | — |
| 2012-05-08 | $16.85 | $16.85 | 4,800 | — | — |
| 2012-05-07 | $16.82 | $16.82 | 3,300 | — | — |
| 2012-05-04 | $17.37 | $17.37 | 10,400 | — | — |
| 2012-05-03 | $17.74 | $17.74 | 12,000 | — | — |
| 2012-05-02 | $18.20 | $18.20 | 6,200 | — | — |
| 2012-05-01 | $18.19 | $18.19 | 11,000 | — | — |
| 2012-04-30 | $18.19 | $18.19 | 1,900 | — | — |
| 2012-04-27 | $18.35 | $18.35 | 5,200 | — | — |
| 2012-04-26 | $18.23 | $18.23 | 7,900 | — | — |
| 2012-04-25 | $18.11 | $18.11 | 8,100 | — | — |
| 2012-04-24 | $18.16 | $18.16 | 4,100 | — | — |
| 2012-04-23 | $18.17 | $18.17 | 5,500 | — | — |
| 2012-04-20 | $18.44 | $18.44 | 2,400 | — | — |
| 2012-04-19 | $18.24 | $18.24 | 5,400 | — | — |
| 2012-04-18 | $18.59 | $18.59 | 7,900 | — | — |
| 2012-04-17 | $18.81 | $18.81 | 21,300 | — | — |
| 2012-04-16 | $18.71 | $18.71 | 6,900 | — | — |
| 2012-04-13 | $18.49 | $18.49 | 3,600 | — | — |
| 2012-04-12 | $18.09 | $18.09 | 7,000 | — | — |
| 2012-04-11 | $18.02 | $18.02 | 4,300 | — | — |
| 2012-04-10 | $18.40 | $18.40 | 5,600 | — | — |
| 2012-04-09 | $18.93 | $18.93 | 4,400 | — | — |
| 2012-04-05 | $19.05 | $19.05 | 2,100 | — | — |
| 2012-04-04 | $19.06 | $19.06 | 7,200 | — | — |
| 2012-04-03 | $19.24 | $19.24 | 7,100 | — | — |
| 2012-04-02 | $19.56 | $19.56 | 12,700 | — | — |
| 2012-03-30 | $19.45 | $19.45 | 5,900 | — | — |
| 2012-03-29 | $19.40 | $19.40 | 89,400 | — | — |
| 2012-03-28 | $19.38 | $19.38 | 20,800 | — | — |
| 2012-03-27 | $19.30 | $19.30 | 29,000 | — | — |
| 2012-03-26 | $19.25 | $19.25 | 29,500 | — | — |
| 2012-03-23 | $18.76 | $18.76 | 6,800 | — | — |
| 2012-03-22 | $18.80 | $18.80 | 3,900 | — | — |
| 2012-03-21 | $18.86 | $18.86 | 10,100 | — | — |
| 2012-03-20 | $18.59 | $18.59 | 18,300 | — | — |
| 2012-03-19 | $18.19 | $18.19 | 13,100 | — | — |
| 2012-03-16 | $17.66 | $17.66 | 11,100 | — | — |
| 2012-03-15 | $18.24 | $18.24 | 92,400 | — | — |
| 2012-03-14 | $18.20 | $18.20 | 10,600 | — | — |
| 2012-03-13 | $18.07 | $18.07 | 17,300 | — | — |
| 2012-03-12 | $17.84 | $17.84 | 23,200 | — | — |
| 2012-03-09 | $17.75 | $17.75 | 13,900 | — | — |
| 2012-03-08 | $17.83 | $17.83 | 19,700 | — | — |
| 2012-03-07 | $17.67 | $17.67 | 16,200 | — | — |
| 2012-03-06 | $17.74 | $17.74 | 19,900 | — | — |
| 2012-03-05 | $17.64 | $17.64 | 47,400 | — | — |
| 2012-03-02 | $18.45 | $18.45 | 28,100 | — | — |
| 2012-03-01 | $17.99 | $17.99 | 12,200 | — | — |
| 2012-02-29 | $17.57 | $17.57 | 12,500 | — | — |
| 2012-02-28 | $17.33 | $17.33 | 45,600 | — | — |
| 2012-02-27 | $17.27 | $17.27 | 37,900 | — | — |
| 2012-02-24 | $17.87 | $17.87 | 41,000 | — | — |
| 2012-02-23 | $16.05 | $16.05 | 14,400 | — | — |
| 2012-02-22 | $15.62 | $15.62 | 7,000 | — | — |
| 2012-02-21 | $15.40 | $15.40 | 11,700 | — | — |
| 2012-02-17 | $15.62 | $15.62 | 7,500 | — | — |
| 2012-02-16 | $15.43 | $15.43 | 16,100 | — | — |
| 2012-02-15 | $15.40 | $15.40 | 10,000 | — | — |
| 2012-02-14 | $15.42 | $15.42 | 4,000 | — | — |
| 2012-02-13 | $15.36 | $15.36 | 7,100 | — | — |
| 2012-02-10 | $15.35 | $15.35 | 10,200 | — | — |
| 2012-02-09 | $15.19 | $15.19 | 10,800 | — | — |
| 2012-02-08 | $15.34 | $15.34 | 18,900 | — | — |
| 2012-02-07 | $15.34 | $15.34 | 18,800 | — | — |
| 2012-02-06 | $15.39 | $15.39 | 52,500 | — | — |
| 2012-02-03 | $15.30 | $15.30 | 23,600 | — | — |
| 2012-02-02 | $15.07 | $15.07 | 20,000 | — | — |
| 2012-02-01 | $14.96 | $14.96 | 29,600 | — | — |
| 2012-01-31 | $15.49 | $15.49 | 7,800 | — | — |
| 2012-01-30 | $15.04 | $15.04 | 7,800 | — | — |
| 2012-01-27 | $15.30 | $15.30 | 6,600 | — | — |
| 2012-01-26 | $15.52 | $15.52 | 27,300 | — | — |
| 2012-01-25 | $15.14 | $15.14 | 9,400 | — | — |
| 2012-01-24 | $14.72 | $14.72 | 8,600 | — | — |
| 2012-01-23 | $14.79 | $14.79 | 14,500 | — | — |
| 2012-01-20 | $14.74 | $14.74 | 19,800 | — | — |
| 2012-01-19 | $14.01 | $14.01 | 11,200 | — | — |
| 2012-01-18 | $14.04 | $14.04 | 19,600 | — | — |
| 2012-01-17 | $14.09 | $14.09 | 14,200 | — | — |
| 2012-01-13 | $14.24 | $14.24 | 46,500 | — | — |
| 2012-01-12 | $14.65 | $14.65 | 21,100 | — | — |
| 2012-01-11 | $14.80 | $14.80 | 33,100 | — | — |
| 2012-01-10 | $14.75 | $14.75 | 11,400 | — | — |
| 2012-01-09 | $14.90 | $14.90 | 16,600 | — | — |
| 2012-01-06 | $15.11 | $15.11 | 9,000 | — | — |
| 2012-01-05 | $14.90 | $14.90 | 41,300 | — | — |
| 2012-01-04 | $14.87 | $14.87 | 17,800 | — | — |
| 2012-01-03 | $14.84 | $14.84 | 12,400 | — | — |