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
- 1998-04-16 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 | $17.10 | $25.76 | 29,400 | — | — |
| 2012-12-28 | $16.60 | $25.01 | 31,400 | — | — |
| 2012-12-27 | $16.49 | $24.84 | 44,000 | — | — |
| 2012-12-26 | $17.11 | $25.77 | 18,000 | — | — |
| 2012-12-24 | $17.35 | $26.14 | 35,400 | — | — |
| 2012-12-21 | $17.55 | $26.44 | 146,200 | — | — |
| 2012-12-20 | $17.51 | $26.38 | 35,000 | — | — |
| 2012-12-19 | $16.85 | $25.38 | 41,800 | — | — |
| 2012-12-18 | $16.86 | $25.40 | 38,300 | — | — |
| 2012-12-17 | $16.72 | $25.19 | 17,700 | — | — |
| 2012-12-14 | $16.50 | $24.86 | 15,200 | — | — |
| 2012-12-13 | $16.66 | $25.10 | 53,800 | — | — |
| 2012-12-12 | $16.48 | $24.83 | 50,800 | — | — |
| 2012-12-11 | $17.12 | $25.79 | 26,500 | — | — |
| 2012-12-10 | $16.81 | $25.32 | 13,800 | — | — |
| 2012-12-07 | $16.63 | $24.75 | 11,100 | — | — |
| 2012-12-06 | $16.69 | $24.84 | 9,100 | — | — |
| 2012-12-05 | $16.62 | $24.73 | 27,600 | — | — |
| 2012-12-04 | $16.71 | $24.87 | 14,900 | — | — |
| 2012-12-03 | $16.77 | $24.96 | 11,600 | — | — |
| 2012-11-30 | $16.82 | $25.03 | 62,200 | — | — |
| 2012-11-29 | $16.20 | $24.11 | 21,900 | — | — |
| 2012-11-28 | $16.07 | $23.92 | 28,200 | — | — |
| 2012-11-27 | $16.25 | $24.18 | 23,400 | — | — |
| 2012-11-26 | $16.24 | $24.17 | 11,700 | — | — |
| 2012-11-23 | $16.21 | $24.12 | 11,400 | — | — |
| 2012-11-21 | $15.90 | $23.66 | 11,000 | — | — |
| 2012-11-20 | $15.91 | $23.68 | 15,000 | — | — |
| 2012-11-19 | $16.13 | $24.01 | 19,100 | — | — |
| 2012-11-16 | $15.56 | $23.16 | 51,200 | — | — |
| 2012-11-15 | $15.53 | $23.11 | 27,800 | — | — |
| 2012-11-14 | $15.69 | $23.35 | 19,800 | — | — |
| 2012-11-13 | $16.00 | $23.81 | 33,600 | — | — |
| 2012-11-12 | $16.04 | $23.87 | 8,900 | — | — |
| 2012-11-09 | $15.79 | $23.50 | 43,200 | — | — |
| 2012-11-08 | $15.81 | $23.53 | 26,500 | — | — |
| 2012-11-07 | $16.07 | $23.92 | 31,700 | — | — |
| 2012-11-06 | $17.06 | $25.39 | 27,700 | — | — |
| 2012-11-05 | $16.62 | $24.73 | 8,800 | — | — |
| 2012-11-02 | $16.46 | $24.50 | 19,400 | — | — |
| 2012-11-01 | $17.14 | $25.51 | 19,700 | — | — |
| 2012-10-31 | $16.93 | $25.20 | 59,000 | — | — |
| 2012-10-26 | $16.64 | $24.76 | 39,100 | — | — |
| 2012-10-25 | $16.79 | $24.99 | 15,700 | — | — |
| 2012-10-24 | $17.05 | $25.37 | 7,300 | — | — |
| 2012-10-23 | $17.11 | $25.46 | 41,700 | — | — |
| 2012-10-22 | $17.06 | $25.39 | 7,700 | — | — |
| 2012-10-19 | $17.00 | $25.30 | 51,500 | — | — |
| 2012-10-18 | $17.12 | $25.48 | 20,500 | — | — |
| 2012-10-17 | $17.74 | $26.40 | 14,400 | — | — |
| 2012-10-16 | $18.03 | $26.83 | 41,300 | — | — |
| 2012-10-15 | $18.12 | $26.97 | 10,100 | — | — |
| 2012-10-12 | $18.00 | $26.79 | 24,300 | — | — |
| 2012-10-11 | $17.99 | $26.77 | 9,100 | — | — |
| 2012-10-10 | $18.08 | $26.91 | 7,600 | — | — |
| 2012-10-09 | $17.99 | $26.77 | 10,300 | — | — |
| 2012-10-08 | $17.98 | $26.76 | 23,600 | — | — |
| 2012-10-05 | $18.00 | $26.79 | 37,000 | — | — |
| 2012-10-04 | $18.04 | $26.85 | 19,200 | — | — |
| 2012-10-03 | $17.89 | $26.63 | 9,200 | — | — |
| 2012-10-02 | $18.10 | $26.94 | 36,900 | — | — |
| 2012-10-01 | $18.17 | $27.04 | 14,900 | — | — |
| 2012-09-28 | $18.00 | $26.79 | 40,300 | — | — |
| 2012-09-27 | $18.33 | $27.28 | 17,900 | — | — |
| 2012-09-26 | $18.14 | $27.00 | 18,700 | — | — |
| 2012-09-25 | $17.94 | $26.70 | 34,300 | — | — |
| 2012-09-24 | $18.07 | $26.89 | 40,000 | — | — |
| 2012-09-21 | $17.60 | $26.19 | 68,200 | — | — |
| 2012-09-20 | $17.60 | $26.19 | 8,200 | — | — |
| 2012-09-19 | $17.68 | $26.31 | 20,300 | — | — |
| 2012-09-18 | $17.64 | $26.25 | 30,400 | — | — |
| 2012-09-17 | $17.36 | $25.84 | 34,000 | — | — |
| 2012-09-14 | $17.39 | $25.88 | 46,100 | — | — |
| 2012-09-13 | $17.24 | $25.66 | 72,700 | — | — |
| 2012-09-12 | $16.82 | $25.03 | 13,600 | — | — |
| 2012-09-11 | $16.51 | $24.57 | 28,500 | — | — |
| 2012-09-10 | $16.52 | $24.59 | 23,100 | — | — |
| 2012-09-07 | $16.88 | $25.12 | 29,600 | — | — |
| 2012-09-06 | $16.79 | $24.99 | 23,900 | — | — |
| 2012-09-05 | $16.21 | $24.12 | 37,300 | — | — |
| 2012-09-04 | $16.34 | $24.32 | 15,300 | — | — |
| 2012-08-31 | $16.43 | $24.15 | 58,400 | — | — |
| 2012-08-30 | $16.08 | $23.64 | 7,200 | — | — |
| 2012-08-29 | $16.53 | $24.30 | 12,400 | — | — |
| 2012-08-28 | $16.32 | $23.99 | 9,000 | — | — |
| 2012-08-27 | $16.22 | $23.85 | 8,200 | — | — |
| 2012-08-24 | $16.00 | $23.52 | 6,200 | — | — |
| 2012-08-23 | $15.79 | $23.21 | 31,000 | — | — |
| 2012-08-22 | $15.88 | $23.35 | 14,100 | — | — |
| 2012-08-21 | $16.10 | $23.67 | 13,400 | — | — |
| 2012-08-20 | $16.08 | $23.64 | 19,200 | — | — |
| 2012-08-17 | $16.10 | $23.67 | 22,700 | — | — |
| 2012-08-16 | $16.20 | $23.82 | 27,400 | — | — |
| 2012-08-15 | $15.99 | $23.51 | 14,400 | — | — |
| 2012-08-14 | $15.97 | $23.48 | 16,900 | — | — |
| 2012-08-13 | $15.91 | $23.39 | 9,700 | — | — |
| 2012-08-10 | $15.90 | $23.38 | 6,900 | — | — |
| 2012-08-09 | $16.03 | $23.57 | 13,800 | — | — |
| 2012-08-08 | $16.15 | $23.74 | 13,700 | — | — |
| 2012-08-07 | $16.25 | $23.89 | 32,900 | — | — |
| 2012-08-06 | $16.50 | $24.26 | 24,200 | — | — |
| 2012-08-03 | $16.48 | $24.23 | 29,900 | — | — |
| 2012-08-02 | $15.76 | $23.17 | 27,200 | — | — |
| 2012-08-01 | $15.51 | $22.80 | 44,400 | — | — |
| 2012-07-31 | $15.91 | $23.39 | 21,200 | — | — |
| 2012-07-30 | $16.02 | $23.55 | 10,700 | — | — |
| 2012-07-27 | $16.27 | $23.92 | 31,200 | — | — |
| 2012-07-26 | $16.23 | $23.86 | 12,100 | — | — |
| 2012-07-25 | $16.16 | $23.76 | 11,200 | — | — |
| 2012-07-24 | $16.06 | $23.61 | 17,100 | — | — |
| 2012-07-23 | $16.27 | $23.92 | 14,100 | — | — |
| 2012-07-20 | $16.58 | $24.38 | 27,100 | — | — |
| 2012-07-19 | $16.66 | $24.49 | 20,300 | — | — |
| 2012-07-18 | $16.92 | $24.87 | 18,500 | — | — |
| 2012-07-17 | $16.89 | $24.83 | 13,500 | — | — |
| 2012-07-16 | $16.89 | $24.83 | 5,800 | — | — |
| 2012-07-13 | $17.05 | $25.07 | 21,000 | — | — |
| 2012-07-12 | $16.88 | $24.82 | 22,300 | — | — |
| 2012-07-11 | $16.98 | $24.96 | 24,800 | — | — |
| 2012-07-10 | $16.94 | $24.90 | 44,500 | — | — |
| 2012-07-09 | $16.74 | $24.61 | 8,700 | — | — |
| 2012-07-06 | $16.85 | $24.77 | 15,400 | — | — |
| 2012-07-05 | $17.17 | $25.24 | 6,600 | — | — |
| 2012-07-03 | $17.25 | $25.36 | 18,400 | — | — |
| 2012-07-02 | $16.83 | $24.74 | 32,000 | — | — |
| 2012-06-29 | $16.53 | $24.30 | 36,700 | — | — |
| 2012-06-28 | $16.10 | $23.67 | 14,400 | — | — |
| 2012-06-27 | $16.20 | $23.82 | 17,500 | — | — |
| 2012-06-26 | $15.82 | $23.26 | 27,500 | — | — |
| 2012-06-25 | $15.93 | $23.42 | 13,600 | — | — |
| 2012-06-22 | $16.33 | $24.01 | 88,200 | — | — |
| 2012-06-21 | $15.76 | $23.17 | 27,400 | — | — |
| 2012-06-20 | $16.35 | $24.04 | 70,400 | — | — |
| 2012-06-19 | $16.56 | $24.35 | 60,200 | — | — |
| 2012-06-18 | $15.98 | $23.49 | 20,200 | — | — |
| 2012-06-15 | $16.14 | $23.73 | 63,200 | — | — |
| 2012-06-14 | $15.84 | $23.29 | 34,100 | — | — |
| 2012-06-13 | $15.65 | $23.01 | 34,100 | — | — |
| 2012-06-12 | $15.74 | $23.14 | 33,200 | — | — |
| 2012-06-11 | $15.68 | $23.05 | 36,500 | — | — |
| 2012-06-08 | $16.31 | $23.98 | 19,700 | — | — |
| 2012-06-07 | $16.00 | $23.52 | 39,100 | — | — |
| 2012-06-06 | $16.28 | $23.93 | 24,700 | — | — |
| 2012-06-05 | $15.84 | $23.29 | 29,200 | — | — |
| 2012-06-04 | $15.65 | $22.71 | 38,100 | — | — |
| 2012-06-01 | $15.37 | $22.31 | 20,200 | — | — |
| 2012-05-31 | $16.02 | $23.25 | 39,600 | — | — |
| 2012-05-30 | $15.41 | $22.37 | 18,900 | — | — |
| 2012-05-29 | $15.66 | $22.73 | 13,500 | — | — |
| 2012-05-25 | $15.45 | $22.42 | 32,100 | — | — |
| 2012-05-24 | $15.55 | $22.57 | 33,000 | — | — |
| 2012-05-23 | $15.49 | $22.48 | 36,000 | — | — |
| 2012-05-22 | $15.47 | $22.45 | 46,000 | — | — |
| 2012-05-21 | $15.99 | $23.21 | 40,700 | — | — |
| 2012-05-18 | $15.92 | $23.11 | 28,900 | — | — |
| 2012-05-17 | $16.04 | $23.28 | 21,300 | — | — |
| 2012-05-16 | $16.00 | $23.22 | 15,800 | — | — |
| 2012-05-15 | $15.94 | $23.13 | 18,000 | — | — |
| 2012-05-14 | $16.02 | $23.25 | 20,600 | — | — |
| 2012-05-11 | $16.18 | $23.48 | 18,000 | — | — |
| 2012-05-10 | $16.43 | $23.85 | 13,000 | — | — |
| 2012-05-09 | $16.11 | $23.38 | 20,000 | — | — |
| 2012-05-08 | $16.32 | $23.69 | 25,300 | — | — |
| 2012-05-07 | $15.81 | $22.95 | 15,000 | — | — |
| 2012-05-04 | $15.70 | $22.79 | 26,800 | — | — |
| 2012-05-03 | $15.77 | $22.89 | 27,000 | — | — |
| 2012-05-02 | $15.89 | $23.06 | 24,200 | — | — |
| 2012-05-01 | $15.88 | $23.05 | 36,000 | — | — |
| 2012-04-30 | $16.10 | $23.37 | 32,000 | — | — |
| 2012-04-27 | $16.56 | $24.03 | 17,700 | — | — |
| 2012-04-26 | $16.27 | $23.61 | 9,600 | — | — |
| 2012-04-25 | $16.42 | $23.83 | 17,500 | — | — |
| 2012-04-24 | $16.03 | $23.27 | 22,000 | — | — |
| 2012-04-23 | $15.72 | $22.82 | 29,300 | — | — |
| 2012-04-20 | $16.07 | $23.32 | 31,700 | — | — |
| 2012-04-19 | $15.71 | $22.80 | 30,000 | — | — |
| 2012-04-18 | $15.97 | $23.18 | 17,400 | — | — |
| 2012-04-17 | $16.55 | $24.02 | 25,100 | — | — |
| 2012-04-16 | $16.13 | $23.41 | 13,300 | — | — |
| 2012-04-13 | $15.86 | $23.02 | 26,000 | — | — |
| 2012-04-12 | $16.35 | $23.73 | 32,100 | — | — |
| 2012-04-11 | $16.14 | $23.42 | 28,200 | — | — |
| 2012-04-10 | $15.61 | $22.66 | 37,500 | — | — |
| 2012-04-09 | $16.00 | $23.22 | 32,100 | — | — |
| 2012-04-05 | $16.59 | $24.08 | 23,500 | — | — |
| 2012-04-04 | $16.80 | $24.38 | 34,500 | — | — |
| 2012-04-03 | $16.95 | $24.60 | 35,600 | — | — |
| 2012-04-02 | $17.18 | $24.93 | 58,500 | — | — |
| 2012-03-30 | $16.78 | $24.35 | 32,600 | — | — |
| 2012-03-29 | $17.07 | $24.77 | 11,000 | — | — |
| 2012-03-28 | $17.22 | $24.99 | 40,400 | — | — |
| 2012-03-27 | $17.10 | $24.82 | 31,900 | — | — |
| 2012-03-26 | $17.39 | $25.24 | 39,400 | — | — |
| 2012-03-23 | $16.84 | $24.44 | 32,400 | — | — |
| 2012-03-22 | $16.24 | $23.57 | 12,400 | — | — |
| 2012-03-21 | $16.53 | $23.99 | 18,100 | — | — |
| 2012-03-20 | $16.53 | $23.99 | 60,100 | — | — |
| 2012-03-19 | $16.79 | $24.37 | 35,400 | — | — |
| 2012-03-16 | $16.47 | $23.90 | 60,600 | — | — |
| 2012-03-15 | $16.14 | $23.42 | 18,900 | — | — |
| 2012-03-14 | $16.11 | $23.38 | 26,500 | — | — |
| 2012-03-13 | $16.57 | $24.05 | 45,600 | — | — |
| 2012-03-12 | $15.96 | $23.16 | 16,400 | — | — |
| 2012-03-09 | $16.00 | $23.22 | 41,200 | — | — |
| 2012-03-08 | $15.64 | $22.70 | 29,300 | — | — |
| 2012-03-07 | $15.54 | $22.55 | 22,800 | — | — |
| 2012-03-06 | $15.22 | $22.09 | 46,700 | — | — |
| 2012-03-05 | $15.36 | $22.29 | 31,800 | — | — |
| 2012-03-02 | $15.24 | $21.83 | 69,300 | — | — |
| 2012-03-01 | $15.55 | $22.27 | 38,900 | — | — |
| 2012-02-29 | $15.80 | $22.63 | 52,800 | — | — |
| 2012-02-28 | $16.01 | $22.93 | 24,600 | — | — |
| 2012-02-27 | $16.00 | $22.92 | 25,700 | — | — |
| 2012-02-24 | $16.12 | $23.09 | 44,700 | — | — |
| 2012-02-23 | $16.52 | $23.66 | 24,300 | — | — |
| 2012-02-22 | $16.13 | $23.10 | 37,400 | — | — |
| 2012-02-21 | $16.36 | $23.43 | 14,900 | — | — |
| 2012-02-17 | $16.78 | $24.03 | 29,000 | — | — |
| 2012-02-16 | $16.57 | $23.73 | 30,200 | — | — |
| 2012-02-15 | $16.25 | $23.28 | 49,800 | — | — |
| 2012-02-14 | $16.41 | $23.50 | 43,500 | — | — |
| 2012-02-13 | $16.47 | $23.59 | 54,800 | — | — |
| 2012-02-10 | $16.06 | $23.00 | 51,300 | — | — |
| 2012-02-09 | $16.15 | $23.13 | 40,500 | — | — |
| 2012-02-08 | $16.12 | $23.09 | 43,900 | — | — |
| 2012-02-07 | $16.03 | $22.96 | 34,600 | — | — |
| 2012-02-06 | $16.03 | $22.96 | 29,700 | — | — |
| 2012-02-03 | $16.18 | $23.17 | 50,800 | — | — |
| 2012-02-02 | $15.76 | $22.57 | 32,400 | — | — |
| 2012-02-01 | $15.49 | $22.19 | 70,000 | — | — |
| 2012-01-31 | $14.80 | $21.20 | 42,200 | — | — |
| 2012-01-30 | $14.97 | $21.44 | 48,200 | — | — |
| 2012-01-27 | $15.08 | $21.60 | 51,500 | — | — |
| 2012-01-26 | $15.06 | $21.57 | 65,600 | — | — |
| 2012-01-25 | $15.06 | $21.57 | 40,700 | — | — |
| 2012-01-24 | $14.98 | $21.46 | 25,700 | — | — |
| 2012-01-23 | $15.00 | $21.48 | 40,800 | — | — |
| 2012-01-20 | $15.49 | $22.19 | 35,500 | — | — |
| 2012-01-19 | $15.51 | $22.22 | 17,300 | — | — |
| 2012-01-18 | $15.59 | $22.33 | 29,500 | — | — |
| 2012-01-17 | $15.54 | $22.26 | 50,100 | — | — |
| 2012-01-13 | $15.46 | $22.14 | 27,100 | — | — |
| 2012-01-12 | $15.59 | $22.33 | 81,800 | — | — |
| 2012-01-11 | $15.54 | $22.26 | 56,000 | — | — |
| 2012-01-10 | $15.51 | $22.22 | 66,500 | — | — |
| 2012-01-09 | $15.31 | $21.93 | 130,200 | — | — |
| 2012-01-06 | $15.15 | $21.70 | 49,500 | — | — |
| 2012-01-05 | $15.12 | $21.66 | 62,300 | — | — |
| 2012-01-04 | $14.98 | $21.46 | 31,900 | — | — |
| 2012-01-03 | $15.05 | $21.56 | 38,400 | — | — |