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
- 2005-01-28 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 | $16.03 | $19.59 | 580,400 | — | — |
| 2012-12-28 | $15.64 | $19.11 | 642,300 | — | — |
| 2012-12-27 | $15.96 | $19.50 | 810,800 | — | — |
| 2012-12-26 | $16.54 | $20.21 | 358,900 | — | — |
| 2012-12-24 | $16.74 | $20.46 | 150,100 | — | — |
| 2012-12-21 | $17.20 | $21.02 | 940,000 | — | — |
| 2012-12-20 | $17.44 | $21.31 | 572,100 | — | — |
| 2012-12-19 | $17.71 | $21.64 | 447,000 | — | — |
| 2012-12-18 | $17.94 | $21.92 | 395,100 | — | — |
| 2012-12-17 | $17.24 | $21.07 | 547,000 | — | — |
| 2012-12-14 | $16.68 | $20.38 | 390,000 | — | — |
| 2012-12-13 | $16.84 | $20.58 | 306,600 | — | — |
| 2012-12-12 | $17.17 | $20.98 | 329,300 | — | — |
| 2012-12-11 | $17.01 | $20.79 | 322,700 | — | — |
| 2012-12-10 | $16.94 | $20.70 | 427,200 | — | — |
| 2012-12-07 | $16.98 | $20.75 | 382,200 | — | — |
| 2012-12-06 | $16.51 | $20.18 | 572,600 | — | — |
| 2012-12-05 | $16.82 | $20.56 | 461,900 | — | — |
| 2012-12-04 | $16.12 | $19.70 | 389,600 | — | — |
| 2012-12-03 | $16.40 | $20.04 | 355,300 | — | — |
| 2012-11-30 | $16.57 | $20.25 | 437,300 | — | — |
| 2012-11-29 | $16.58 | $20.26 | 494,200 | — | — |
| 2012-11-28 | $16.05 | $19.61 | 878,100 | — | — |
| 2012-11-27 | $16.42 | $20.07 | 668,400 | — | — |
| 2012-11-26 | $16.05 | $19.61 | 348,800 | — | — |
| 2012-11-23 | $16.55 | $20.23 | 113,900 | — | — |
| 2012-11-21 | $16.38 | $20.02 | 475,500 | — | — |
| 2012-11-20 | $16.30 | $19.92 | 300,200 | — | — |
| 2012-11-19 | $16.72 | $20.43 | 528,500 | — | — |
| 2012-11-16 | $15.58 | $19.04 | 557,600 | — | — |
| 2012-11-15 | $15.54 | $18.99 | 547,100 | — | — |
| 2012-11-14 | $15.58 | $19.04 | 491,400 | — | — |
| 2012-11-13 | $16.19 | $19.11 | 379,400 | — | — |
| 2012-11-12 | $16.25 | $19.18 | 418,900 | — | — |
| 2012-11-09 | $16.72 | $19.74 | 734,400 | — | — |
| 2012-11-08 | $16.65 | $19.66 | 715,100 | — | — |
| 2012-11-07 | $17.31 | $20.44 | 845,900 | — | — |
| 2012-11-06 | $18.48 | $21.82 | 588,100 | — | — |
| 2012-11-05 | $18.02 | $21.27 | 643,700 | — | — |
| 2012-11-02 | $17.94 | $21.18 | 703,800 | — | — |
| 2012-11-01 | $18.20 | $21.49 | 840,000 | — | — |
| 2012-10-31 | $16.95 | $20.01 | 897,800 | — | — |
| 2012-10-26 | $16.82 | $19.86 | 432,100 | — | — |
| 2012-10-25 | $17.13 | $20.22 | 352,600 | — | — |
| 2012-10-24 | $16.93 | $19.99 | 713,800 | — | — |
| 2012-10-23 | $17.51 | $20.67 | 442,300 | — | — |
| 2012-10-22 | $18.21 | $21.50 | 379,900 | — | — |
| 2012-10-19 | $18.65 | $22.02 | 414,600 | — | — |
| 2012-10-18 | $19.28 | $22.76 | 385,600 | — | — |
| 2012-10-17 | $19.39 | $22.89 | 338,300 | — | — |
| 2012-10-16 | $18.82 | $22.22 | 345,300 | — | — |
| 2012-10-15 | $18.41 | $21.73 | 314,700 | — | — |
| 2012-10-12 | $18.69 | $22.07 | 304,400 | — | — |
| 2012-10-11 | $19.27 | $22.75 | 437,000 | — | — |
| 2012-10-10 | $18.94 | $22.36 | 462,500 | — | — |
| 2012-10-09 | $18.96 | $22.38 | 450,700 | — | — |
| 2012-10-08 | $18.29 | $21.59 | 449,400 | — | — |
| 2012-10-05 | $18.87 | $22.28 | 300,300 | — | — |
| 2012-10-04 | $19.21 | $22.68 | 408,800 | — | — |
| 2012-10-03 | $18.84 | $22.24 | 691,400 | — | — |
| 2012-10-02 | $19.00 | $22.43 | 338,900 | — | — |
| 2012-10-01 | $19.05 | $22.49 | 457,500 | — | — |
| 2012-09-28 | $18.78 | $22.17 | 365,500 | — | — |
| 2012-09-27 | $19.24 | $22.71 | 440,200 | — | — |
| 2012-09-26 | $18.85 | $22.25 | 589,200 | — | — |
| 2012-09-25 | $19.30 | $22.79 | 659,700 | — | — |
| 2012-09-24 | $19.40 | $22.90 | 512,200 | — | — |
| 2012-09-21 | $19.58 | $23.12 | 986,300 | — | — |
| 2012-09-20 | $19.45 | $22.96 | 555,800 | — | — |
| 2012-09-19 | $19.38 | $22.88 | 1,064,100 | — | — |
| 2012-09-18 | $20.09 | $23.72 | 462,200 | — | — |
| 2012-09-17 | $20.57 | $24.28 | 350,200 | — | — |
| 2012-09-14 | $21.01 | $24.80 | 904,500 | — | — |
| 2012-09-13 | $20.37 | $24.05 | 599,300 | — | — |
| 2012-09-12 | $19.71 | $23.27 | 396,500 | — | — |
| 2012-09-11 | $19.51 | $23.03 | 475,000 | — | — |
| 2012-09-10 | $18.94 | $22.36 | 556,600 | — | — |
| 2012-09-07 | $19.01 | $22.44 | 653,500 | — | — |
| 2012-09-06 | $18.45 | $21.78 | 493,200 | — | — |
| 2012-09-05 | $17.78 | $20.99 | 861,900 | — | — |
| 2012-09-04 | $17.61 | $20.79 | 589,400 | — | — |
| 2012-08-31 | $17.26 | $20.38 | 610,500 | — | — |
| 2012-08-30 | $17.30 | $20.42 | 499,300 | — | — |
| 2012-08-29 | $17.93 | $21.17 | 596,700 | — | — |
| 2012-08-28 | $17.82 | $21.04 | 503,700 | — | — |
| 2012-08-27 | $17.65 | $20.84 | 241,200 | — | — |
| 2012-08-24 | $17.77 | $20.98 | 334,200 | — | — |
| 2012-08-23 | $17.69 | $20.88 | 324,900 | — | — |
| 2012-08-22 | $18.27 | $21.57 | 415,500 | — | — |
| 2012-08-21 | $18.15 | $21.43 | 290,700 | — | — |
| 2012-08-20 | $18.08 | $21.35 | 377,600 | — | — |
| 2012-08-17 | $18.48 | $21.72 | 669,900 | — | — |
| 2012-08-16 | $18.20 | $21.39 | 859,800 | — | — |
| 2012-08-15 | $17.37 | $20.42 | 1,019,400 | — | — |
| 2012-08-14 | $17.92 | $21.06 | 543,300 | — | — |
| 2012-08-13 | $17.56 | $20.64 | 493,300 | — | — |
| 2012-08-10 | $17.79 | $20.91 | 392,300 | — | — |
| 2012-08-09 | $17.77 | $20.89 | 333,200 | — | — |
| 2012-08-08 | $17.54 | $20.62 | 601,700 | — | — |
| 2012-08-07 | $17.39 | $20.44 | 1,121,100 | — | — |
| 2012-08-06 | $16.85 | $19.81 | 934,200 | — | — |
| 2012-08-03 | $16.75 | $19.69 | 702,400 | — | — |
| 2012-08-02 | $15.79 | $18.56 | 1,583,500 | — | — |
| 2012-08-01 | $17.58 | $20.67 | 941,000 | — | — |
| 2012-07-31 | $18.49 | $21.73 | 2,096,500 | — | — |
| 2012-07-30 | $16.46 | $19.35 | 474,300 | — | — |
| 2012-07-27 | $16.47 | $19.36 | 539,000 | — | — |
| 2012-07-26 | $15.56 | $18.29 | 432,000 | — | — |
| 2012-07-25 | $15.15 | $17.81 | 765,700 | — | — |
| 2012-07-24 | $15.47 | $18.18 | 512,700 | — | — |
| 2012-07-23 | $16.16 | $19.00 | 403,500 | — | — |
| 2012-07-20 | $16.76 | $19.70 | 728,300 | — | — |
| 2012-07-19 | $16.73 | $19.67 | 648,800 | — | — |
| 2012-07-18 | $16.11 | $18.94 | 902,100 | — | — |
| 2012-07-17 | $15.77 | $18.54 | 453,700 | — | — |
| 2012-07-16 | $15.45 | $18.16 | 464,900 | — | — |
| 2012-07-13 | $15.19 | $17.86 | 319,200 | — | — |
| 2012-07-12 | $14.72 | $17.30 | 827,100 | — | — |
| 2012-07-11 | $15.13 | $17.79 | 691,200 | — | — |
| 2012-07-10 | $14.98 | $17.61 | 927,100 | — | — |
| 2012-07-09 | $15.74 | $18.50 | 656,400 | — | — |
| 2012-07-06 | $15.76 | $18.53 | 723,300 | — | — |
| 2012-07-05 | $15.95 | $18.75 | 980,900 | — | — |
| 2012-07-03 | $16.06 | $18.88 | 476,700 | — | — |
| 2012-07-02 | $15.22 | $17.89 | 993,100 | — | — |
| 2012-06-29 | $15.30 | $17.98 | 1,374,300 | — | — |
| 2012-06-28 | $14.57 | $17.13 | 1,274,100 | — | — |
| 2012-06-27 | $14.44 | $16.97 | 2,021,200 | — | — |
| 2012-06-26 | $13.77 | $16.19 | 890,100 | — | — |
| 2012-06-25 | $13.51 | $15.88 | 727,700 | — | — |
| 2012-06-22 | $13.80 | $16.22 | 1,936,200 | — | — |
| 2012-06-21 | $13.31 | $15.65 | 1,563,700 | — | — |
| 2012-06-20 | $14.14 | $16.62 | 1,154,800 | — | — |
| 2012-06-19 | $14.31 | $16.82 | 1,079,000 | — | — |
| 2012-06-18 | $14.14 | $16.62 | 840,300 | — | — |
| 2012-06-15 | $14.35 | $16.87 | 1,645,400 | — | — |
| 2012-06-14 | $14.21 | $16.70 | 1,429,800 | — | — |
| 2012-06-13 | $13.97 | $16.42 | 2,263,700 | — | — |
| 2012-06-12 | $14.74 | $17.33 | 1,880,800 | — | — |
| 2012-06-11 | $14.80 | $17.40 | 832,700 | — | — |
| 2012-06-08 | $15.77 | $18.54 | 585,800 | — | — |
| 2012-06-07 | $15.77 | $18.54 | 676,500 | — | — |
| 2012-06-06 | $15.96 | $18.76 | 915,600 | — | — |
| 2012-06-05 | $14.95 | $17.57 | 988,300 | — | — |
| 2012-06-04 | $14.78 | $17.37 | 1,277,400 | — | — |
| 2012-06-01 | $14.89 | $17.50 | 1,202,800 | — | — |
| 2012-05-31 | $15.37 | $18.07 | 702,100 | — | — |
| 2012-05-30 | $15.46 | $18.17 | 1,297,800 | — | — |
| 2012-05-29 | $16.40 | $19.28 | 759,300 | — | — |
| 2012-05-25 | $15.62 | $18.36 | 545,500 | — | — |
| 2012-05-24 | $15.43 | $18.14 | 683,800 | — | — |
| 2012-05-23 | $15.77 | $18.54 | 1,215,500 | — | — |
| 2012-05-22 | $15.62 | $18.36 | 1,079,700 | — | — |
| 2012-05-21 | $16.19 | $18.94 | 751,000 | — | — |
| 2012-05-18 | $15.15 | $17.72 | 977,300 | — | — |
| 2012-05-17 | $15.30 | $17.90 | 2,131,700 | — | — |
| 2012-05-16 | $15.22 | $17.80 | 1,412,800 | — | — |
| 2012-05-15 | $15.33 | $17.93 | 1,349,000 | — | — |
| 2012-05-14 | $15.99 | $18.70 | 923,700 | — | — |
| 2012-05-11 | $16.66 | $19.49 | 918,800 | — | — |
| 2012-05-10 | $17.37 | $20.32 | 1,276,100 | — | — |
| 2012-05-09 | $17.34 | $20.28 | 2,138,800 | — | — |
| 2012-05-08 | $19.13 | $22.38 | 851,000 | — | — |
| 2012-05-07 | $19.01 | $22.24 | 763,000 | — | — |
| 2012-05-04 | $19.36 | $22.64 | 1,515,500 | — | — |
| 2012-05-03 | $19.86 | $23.23 | 1,492,300 | — | — |
| 2012-05-02 | $19.65 | $22.98 | 441,600 | — | — |
| 2012-05-01 | $20.35 | $23.80 | 679,200 | — | — |
| 2012-04-30 | $19.77 | $23.12 | 433,500 | — | — |
| 2012-04-27 | $19.97 | $23.36 | 435,500 | — | — |
| 2012-04-26 | $20.01 | $23.41 | 684,800 | — | — |
| 2012-04-25 | $19.70 | $23.04 | 501,400 | — | — |
| 2012-04-24 | $19.01 | $22.24 | 592,500 | — | — |
| 2012-04-23 | $19.01 | $22.24 | 675,900 | — | — |
| 2012-04-20 | $19.05 | $22.28 | 655,900 | — | — |
| 2012-04-19 | $19.04 | $22.27 | 598,500 | — | — |
| 2012-04-18 | $19.15 | $22.40 | 374,900 | — | — |
| 2012-04-17 | $19.30 | $22.57 | 540,100 | — | — |
| 2012-04-16 | $19.05 | $22.28 | 468,400 | — | — |
| 2012-04-13 | $19.47 | $22.77 | 627,600 | — | — |
| 2012-04-12 | $19.78 | $23.14 | 607,700 | — | — |
| 2012-04-11 | $18.79 | $21.98 | 1,114,500 | — | — |
| 2012-04-10 | $18.54 | $21.69 | 1,174,700 | — | — |
| 2012-04-09 | $19.58 | $22.90 | 565,500 | — | — |
| 2012-04-05 | $20.06 | $23.46 | 462,900 | — | — |
| 2012-04-04 | $20.35 | $23.80 | 543,500 | — | — |
| 2012-04-03 | $21.18 | $24.77 | 593,000 | — | — |
| 2012-04-02 | $21.56 | $25.22 | 537,800 | — | — |
| 2012-03-30 | $21.08 | $24.66 | 514,200 | — | — |
| 2012-03-29 | $21.22 | $24.82 | 820,400 | — | — |
| 2012-03-28 | $21.11 | $24.69 | 535,400 | — | — |
| 2012-03-27 | $21.71 | $25.39 | 735,000 | — | — |
| 2012-03-26 | $22.75 | $26.61 | 692,500 | — | — |
| 2012-03-23 | $22.72 | $26.58 | 686,000 | — | — |
| 2012-03-22 | $21.81 | $25.51 | 779,000 | — | — |
| 2012-03-21 | $22.77 | $26.63 | 502,800 | — | — |
| 2012-03-20 | $22.87 | $26.75 | 561,500 | — | — |
| 2012-03-19 | $24.06 | $28.14 | 501,900 | — | — |
| 2012-03-16 | $23.71 | $27.73 | 626,700 | — | — |
| 2012-03-15 | $23.05 | $26.96 | 401,600 | — | — |
| 2012-03-14 | $23.17 | $27.10 | 358,700 | — | — |
| 2012-03-13 | $23.72 | $27.74 | 491,000 | — | — |
| 2012-03-12 | $23.03 | $26.94 | 428,400 | — | — |
| 2012-03-09 | $23.75 | $27.69 | 801,800 | — | — |
| 2012-03-08 | $23.19 | $27.03 | 478,000 | — | — |
| 2012-03-07 | $22.89 | $26.68 | 431,800 | — | — |
| 2012-03-06 | $22.68 | $26.44 | 688,100 | — | — |
| 2012-03-05 | $23.58 | $27.49 | 676,700 | — | — |
| 2012-03-02 | $23.27 | $27.13 | 1,185,300 | — | — |
| 2012-03-01 | $24.96 | $29.10 | 967,900 | — | — |
| 2012-02-29 | $25.25 | $29.43 | 726,300 | — | — |
| 2012-02-28 | $26.12 | $30.45 | 606,500 | — | — |
| 2012-02-27 | $26.32 | $30.68 | 600,900 | — | — |
| 2012-02-24 | $26.83 | $31.28 | 1,314,300 | — | — |
| 2012-02-23 | $24.77 | $28.88 | 664,900 | — | — |
| 2012-02-22 | $24.08 | $28.07 | 385,800 | — | — |
| 2012-02-21 | $24.04 | $28.02 | 388,100 | — | — |
| 2012-02-17 | $23.90 | $27.86 | 502,200 | — | — |
| 2012-02-16 | $23.46 | $27.35 | 522,900 | — | — |
| 2012-02-15 | $22.79 | $26.57 | 588,900 | — | — |
| 2012-02-14 | $23.13 | $26.96 | 421,100 | — | — |
| 2012-02-13 | $23.36 | $27.23 | 341,600 | — | — |
| 2012-02-10 | $22.94 | $26.74 | 548,000 | — | — |
| 2012-02-09 | $23.50 | $27.39 | 496,100 | — | — |
| 2012-02-08 | $23.81 | $27.76 | 564,700 | — | — |
| 2012-02-07 | $24.25 | $28.27 | 1,078,800 | — | — |
| 2012-02-06 | $22.84 | $26.63 | 861,000 | — | — |
| 2012-02-03 | $21.73 | $25.33 | 1,042,000 | — | — |
| 2012-02-02 | $20.90 | $24.36 | 653,500 | — | — |
| 2012-02-01 | $21.36 | $24.90 | 626,100 | — | — |
| 2012-01-31 | $21.61 | $25.19 | 546,600 | — | — |
| 2012-01-30 | $21.73 | $25.33 | 376,600 | — | — |
| 2012-01-27 | $21.67 | $25.26 | 380,200 | — | — |
| 2012-01-26 | $21.26 | $24.78 | 404,100 | — | — |
| 2012-01-25 | $22.14 | $25.81 | 380,900 | — | — |
| 2012-01-24 | $21.50 | $25.06 | 368,500 | — | — |
| 2012-01-23 | $21.46 | $25.02 | 537,100 | — | — |
| 2012-01-20 | $21.14 | $24.64 | 476,600 | — | — |
| 2012-01-19 | $21.30 | $24.83 | 425,700 | — | — |
| 2012-01-18 | $21.10 | $24.60 | 378,800 | — | — |
| 2012-01-17 | $20.49 | $23.89 | 436,800 | — | — |
| 2012-01-13 | $20.24 | $23.59 | 455,500 | — | — |
| 2012-01-12 | $20.97 | $24.45 | 249,400 | — | — |
| 2012-01-11 | $21.03 | $24.52 | 299,900 | — | — |
| 2012-01-10 | $21.59 | $25.17 | 322,000 | — | — |
| 2012-01-09 | $21.17 | $24.68 | 346,700 | — | — |
| 2012-01-06 | $21.03 | $24.52 | 362,200 | — | — |
| 2012-01-05 | $21.49 | $25.05 | 666,500 | — | — |
| 2012-01-04 | $21.72 | $25.32 | 629,000 | — | — |
| 2012-01-03 | $22.32 | $26.02 | 798,700 | — | — |