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
- 1999-05-03 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 | $17.57 | $26.20 | 52,200 | — | — |
| 2012-12-28 | $17.32 | $25.82 | 33,800 | — | — |
| 2012-12-27 | $17.54 | $26.15 | 33,800 | — | — |
| 2012-12-26 | $17.39 | $25.72 | 28,800 | — | — |
| 2012-12-24 | $17.54 | $25.94 | 20,300 | — | — |
| 2012-12-21 | $17.64 | $26.09 | 132,900 | — | — |
| 2012-12-20 | $17.79 | $26.31 | 36,600 | — | — |
| 2012-12-19 | $17.59 | $26.02 | 24,100 | — | — |
| 2012-12-18 | $17.49 | $25.87 | 32,700 | — | — |
| 2012-12-17 | $17.50 | $25.88 | 65,400 | — | — |
| 2012-12-14 | $17.37 | $25.69 | 32,300 | — | — |
| 2012-12-13 | $17.31 | $25.60 | 80,700 | — | — |
| 2012-12-12 | $17.08 | $25.26 | 30,600 | — | — |
| 2012-12-11 | $17.23 | $25.48 | 42,200 | — | — |
| 2012-12-10 | $17.23 | $25.48 | 20,600 | — | — |
| 2012-12-07 | $17.26 | $25.53 | 21,600 | — | — |
| 2012-12-06 | $17.28 | $25.56 | 24,800 | — | — |
| 2012-12-05 | $17.40 | $25.74 | 14,900 | — | — |
| 2012-12-04 | $17.44 | $25.80 | 17,200 | — | — |
| 2012-12-03 | $17.47 | $25.84 | 13,600 | — | — |
| 2012-11-30 | $17.43 | $25.78 | 26,100 | — | — |
| 2012-11-29 | $17.50 | $25.88 | 20,600 | — | — |
| 2012-11-28 | $17.25 | $25.51 | 14,600 | — | — |
| 2012-11-27 | $17.10 | $25.29 | 25,600 | — | — |
| 2012-11-26 | $17.19 | $25.43 | 23,200 | — | — |
| 2012-11-23 | $17.18 | $25.41 | 13,800 | — | — |
| 2012-11-21 | $17.18 | $25.41 | 13,400 | — | — |
| 2012-11-20 | $17.20 | $25.44 | 10,600 | — | — |
| 2012-11-19 | $17.09 | $25.28 | 21,800 | — | — |
| 2012-11-16 | $16.78 | $24.82 | 32,100 | — | — |
| 2012-11-15 | $16.87 | $24.95 | 16,500 | — | — |
| 2012-11-14 | $16.93 | $25.04 | 31,700 | — | — |
| 2012-11-13 | $17.05 | $25.22 | 15,200 | — | — |
| 2012-11-12 | $17.04 | $25.20 | 11,000 | — | — |
| 2012-11-09 | $17.25 | $25.51 | 16,100 | — | — |
| 2012-11-08 | $16.91 | $25.01 | 28,200 | — | — |
| 2012-11-07 | $16.95 | $25.07 | 54,800 | — | — |
| 2012-11-06 | $17.26 | $25.53 | 18,800 | — | — |
| 2012-11-05 | $17.22 | $25.47 | 17,200 | — | — |
| 2012-11-02 | $17.02 | $25.17 | 23,500 | — | — |
| 2012-11-01 | $17.19 | $25.43 | 58,300 | — | — |
| 2012-10-31 | $17.37 | $25.69 | 27,500 | — | — |
| 2012-10-26 | $17.38 | $25.71 | 15,800 | — | — |
| 2012-10-25 | $17.45 | $25.81 | 13,500 | — | — |
| 2012-10-24 | $17.48 | $25.85 | 17,000 | — | — |
| 2012-10-23 | $17.38 | $25.71 | 16,300 | — | — |
| 2012-10-22 | $17.53 | $25.93 | 26,700 | — | — |
| 2012-10-19 | $17.47 | $25.84 | 40,200 | — | — |
| 2012-10-18 | $17.62 | $26.06 | 14,200 | — | — |
| 2012-10-17 | $17.90 | $26.48 | 13,600 | — | — |
| 2012-10-16 | $17.82 | $26.36 | 31,200 | — | — |
| 2012-10-15 | $17.70 | $26.18 | 84,100 | — | — |
| 2012-10-12 | $17.82 | $26.36 | 31,200 | — | — |
| 2012-10-11 | $17.97 | $26.58 | 16,800 | — | — |
| 2012-10-10 | $17.99 | $26.61 | 18,000 | — | — |
| 2012-10-09 | $17.95 | $26.55 | 11,700 | — | — |
| 2012-10-08 | $18.10 | $26.77 | 8,100 | — | — |
| 2012-10-05 | $18.17 | $26.88 | 15,200 | — | — |
| 2012-10-04 | $18.32 | $27.10 | 15,800 | — | — |
| 2012-10-03 | $18.22 | $26.95 | 24,600 | — | — |
| 2012-10-02 | $18.28 | $27.04 | 13,400 | — | — |
| 2012-10-01 | $18.44 | $27.27 | 10,400 | — | — |
| 2012-09-28 | $18.34 | $27.13 | 27,600 | — | — |
| 2012-09-27 | $18.45 | $27.29 | 17,800 | — | — |
| 2012-09-26 | $18.45 | $27.09 | 12,000 | — | — |
| 2012-09-25 | $18.38 | $26.99 | 52,300 | — | — |
| 2012-09-24 | $18.22 | $26.75 | 70,800 | — | — |
| 2012-09-21 | $18.22 | $26.75 | 76,800 | — | — |
| 2012-09-20 | $18.23 | $26.77 | 16,800 | — | — |
| 2012-09-19 | $18.26 | $26.81 | 24,500 | — | — |
| 2012-09-18 | $18.40 | $27.02 | 27,100 | — | — |
| 2012-09-17 | $17.99 | $26.42 | 29,800 | — | — |
| 2012-09-14 | $17.99 | $26.42 | 72,600 | — | — |
| 2012-09-13 | $18.00 | $26.43 | 71,300 | — | — |
| 2012-09-12 | $18.07 | $26.53 | 21,700 | — | — |
| 2012-09-11 | $18.02 | $26.46 | 20,300 | — | — |
| 2012-09-10 | $17.94 | $26.34 | 15,500 | — | — |
| 2012-09-07 | $17.77 | $26.09 | 15,000 | — | — |
| 2012-09-06 | $17.80 | $26.14 | 43,200 | — | — |
| 2012-09-05 | $17.64 | $25.90 | 33,400 | — | — |
| 2012-09-04 | $17.79 | $26.12 | 21,200 | — | — |
| 2012-08-31 | $17.67 | $25.95 | 35,600 | — | — |
| 2012-08-30 | $17.89 | $26.27 | 7,100 | — | — |
| 2012-08-29 | $18.03 | $26.47 | 10,900 | — | — |
| 2012-08-28 | $18.00 | $26.43 | 19,400 | — | — |
| 2012-08-27 | $18.10 | $26.58 | 11,200 | — | — |
| 2012-08-24 | $17.93 | $26.33 | 12,500 | — | — |
| 2012-08-23 | $17.71 | $26.00 | 25,300 | — | — |
| 2012-08-22 | $17.79 | $26.12 | 11,900 | — | — |
| 2012-08-21 | $18.15 | $26.65 | 14,700 | — | — |
| 2012-08-20 | $18.13 | $26.62 | 10,200 | — | — |
| 2012-08-17 | $18.18 | $26.69 | 19,000 | — | — |
| 2012-08-16 | $18.03 | $26.47 | 24,700 | — | — |
| 2012-08-15 | $17.80 | $26.14 | 13,800 | — | — |
| 2012-08-14 | $17.81 | $26.15 | 18,300 | — | — |
| 2012-08-13 | $17.85 | $26.21 | 14,800 | — | — |
| 2012-08-10 | $17.90 | $26.28 | 4,500 | — | — |
| 2012-08-09 | $17.84 | $26.20 | 11,200 | — | — |
| 2012-08-08 | $17.75 | $26.06 | 18,900 | — | — |
| 2012-08-07 | $18.22 | $26.75 | 21,600 | — | — |
| 2012-08-06 | $18.40 | $27.02 | 21,300 | — | — |
| 2012-08-03 | $18.30 | $26.87 | 30,600 | — | — |
| 2012-08-02 | $17.84 | $26.20 | 18,700 | — | — |
| 2012-08-01 | $17.87 | $26.24 | 40,000 | — | — |
| 2012-07-31 | $18.03 | $26.47 | 18,400 | — | — |
| 2012-07-30 | $18.24 | $26.78 | 9,600 | — | — |
| 2012-07-27 | $18.22 | $26.75 | 25,100 | — | — |
| 2012-07-26 | $17.87 | $26.24 | 10,200 | — | — |
| 2012-07-25 | $17.89 | $26.27 | 13,600 | — | — |
| 2012-07-24 | $17.76 | $26.08 | 25,400 | — | — |
| 2012-07-23 | $17.95 | $26.36 | 18,200 | — | — |
| 2012-07-20 | $18.16 | $26.67 | 27,700 | — | — |
| 2012-07-19 | $18.13 | $26.62 | 15,400 | — | — |
| 2012-07-18 | $18.33 | $26.91 | 27,600 | — | — |
| 2012-07-17 | $18.32 | $26.90 | 38,300 | — | — |
| 2012-07-16 | $18.10 | $26.58 | 31,600 | — | — |
| 2012-07-13 | $18.04 | $26.49 | 50,200 | — | — |
| 2012-07-12 | $18.04 | $26.49 | 20,500 | — | — |
| 2012-07-11 | $18.07 | $26.53 | 25,300 | — | — |
| 2012-07-10 | $17.94 | $26.34 | 18,300 | — | — |
| 2012-07-09 | $17.97 | $26.39 | 24,200 | — | — |
| 2012-07-06 | $18.04 | $26.49 | 22,600 | — | — |
| 2012-07-05 | $17.99 | $26.42 | 33,900 | — | — |
| 2012-07-03 | $17.99 | $26.42 | 31,500 | — | — |
| 2012-07-02 | $17.94 | $26.34 | 47,600 | — | — |
| 2012-06-29 | $17.89 | $26.27 | 43,600 | — | — |
| 2012-06-28 | $17.50 | $25.70 | 37,900 | — | — |
| 2012-06-27 | $17.50 | $25.70 | 38,700 | — | — |
| 2012-06-26 | $17.37 | $25.31 | 24,100 | — | — |
| 2012-06-25 | $17.44 | $25.41 | 25,600 | — | — |
| 2012-06-22 | $17.50 | $25.50 | 409,200 | — | — |
| 2012-06-21 | $17.15 | $24.99 | 30,100 | — | — |
| 2012-06-20 | $17.34 | $25.26 | 22,200 | — | — |
| 2012-06-19 | $17.37 | $25.31 | 27,100 | — | — |
| 2012-06-18 | $17.23 | $25.10 | 34,400 | — | — |
| 2012-06-15 | $17.33 | $25.25 | 61,800 | — | — |
| 2012-06-14 | $17.40 | $25.35 | 18,100 | — | — |
| 2012-06-13 | $17.35 | $25.28 | 23,400 | — | — |
| 2012-06-12 | $17.42 | $25.38 | 20,400 | — | — |
| 2012-06-11 | $17.25 | $25.13 | 24,500 | — | — |
| 2012-06-08 | $17.38 | $25.32 | 10,400 | — | — |
| 2012-06-07 | $17.35 | $25.28 | 23,700 | — | — |
| 2012-06-06 | $17.31 | $25.22 | 20,300 | — | — |
| 2012-06-05 | $17.07 | $24.87 | 21,700 | — | — |
| 2012-06-04 | $17.15 | $24.99 | 12,000 | — | — |
| 2012-06-01 | $16.95 | $24.70 | 42,100 | — | — |
| 2012-05-31 | $17.02 | $24.80 | 24,600 | — | — |
| 2012-05-30 | $17.05 | $24.84 | 12,300 | — | — |
| 2012-05-29 | $17.11 | $24.93 | 11,400 | — | — |
| 2012-05-25 | $17.21 | $25.08 | 18,100 | — | — |
| 2012-05-24 | $17.16 | $25.00 | 19,100 | — | — |
| 2012-05-23 | $17.05 | $24.84 | 18,000 | — | — |
| 2012-05-22 | $17.07 | $24.87 | 24,000 | — | — |
| 2012-05-21 | $17.33 | $25.25 | 29,700 | — | — |
| 2012-05-18 | $17.02 | $24.80 | 26,200 | — | — |
| 2012-05-17 | $17.02 | $24.80 | 20,400 | — | — |
| 2012-05-16 | $17.05 | $24.84 | 10,700 | — | — |
| 2012-05-15 | $17.08 | $24.89 | 9,400 | — | — |
| 2012-05-14 | $17.07 | $24.87 | 24,500 | — | — |
| 2012-05-11 | $17.15 | $24.99 | 13,400 | — | — |
| 2012-05-10 | $17.25 | $25.13 | 19,000 | — | — |
| 2012-05-09 | $17.27 | $25.16 | 15,000 | — | — |
| 2012-05-08 | $17.35 | $25.28 | 16,500 | — | — |
| 2012-05-07 | $17.18 | $25.03 | 27,000 | — | — |
| 2012-05-04 | $17.03 | $24.81 | 26,100 | — | — |
| 2012-05-03 | $17.11 | $24.93 | 31,000 | — | — |
| 2012-05-02 | $17.22 | $25.09 | 21,700 | — | — |
| 2012-05-01 | $17.14 | $24.97 | 29,000 | — | — |
| 2012-04-30 | $17.47 | $25.45 | 25,000 | — | — |
| 2012-04-27 | $17.75 | $25.86 | 17,000 | — | — |
| 2012-04-26 | $17.72 | $25.82 | 8,000 | — | — |
| 2012-04-25 | $17.59 | $25.63 | 13,800 | — | — |
| 2012-04-24 | $17.41 | $25.37 | 8,300 | — | — |
| 2012-04-23 | $17.13 | $24.96 | 21,700 | — | — |
| 2012-04-20 | $17.52 | $25.53 | 32,700 | — | — |
| 2012-04-19 | $17.20 | $25.06 | 17,200 | — | — |
| 2012-04-18 | $17.40 | $25.35 | 20,000 | — | — |
| 2012-04-17 | $17.37 | $25.31 | 71,800 | — | — |
| 2012-04-16 | $17.23 | $25.10 | 13,300 | — | — |
| 2012-04-13 | $17.04 | $24.83 | 19,700 | — | — |
| 2012-04-12 | $17.27 | $25.16 | 24,700 | — | — |
| 2012-04-11 | $17.24 | $25.12 | 22,300 | — | — |
| 2012-04-10 | $17.02 | $24.80 | 35,400 | — | — |
| 2012-04-09 | $17.02 | $24.80 | 37,700 | — | — |
| 2012-04-05 | $17.20 | $25.06 | 15,000 | — | — |
| 2012-04-04 | $17.07 | $24.87 | 25,300 | — | — |
| 2012-04-03 | $17.18 | $25.03 | 17,600 | — | — |
| 2012-04-02 | $17.38 | $25.32 | 22,300 | — | — |
| 2012-03-30 | $17.30 | $25.21 | 35,200 | — | — |
| 2012-03-29 | $17.79 | $25.92 | 24,800 | — | — |
| 2012-03-28 | $17.71 | $25.80 | 36,100 | — | — |
| 2012-03-27 | $17.62 | $25.67 | 16,100 | — | — |
| 2012-03-26 | $17.71 | $25.80 | 24,500 | — | — |
| 2012-03-23 | $17.41 | $25.37 | 14,300 | — | — |
| 2012-03-22 | $17.09 | $24.90 | 12,600 | — | — |
| 2012-03-21 | $17.21 | $25.08 | 11,800 | — | — |
| 2012-03-20 | $17.26 | $25.15 | 11,000 | — | — |
| 2012-03-19 | $17.30 | $25.21 | 25,400 | — | — |
| 2012-03-16 | $17.30 | $25.21 | 37,800 | — | — |
| 2012-03-15 | $17.34 | $25.26 | 17,800 | — | — |
| 2012-03-14 | $17.26 | $25.15 | 13,600 | — | — |
| 2012-03-13 | $17.49 | $25.48 | 22,500 | — | — |
| 2012-03-12 | $17.29 | $25.19 | 8,000 | — | — |
| 2012-03-09 | $17.25 | $25.13 | 19,300 | — | — |
| 2012-03-08 | $17.18 | $25.03 | 13,000 | — | — |
| 2012-03-07 | $17.20 | $25.06 | 18,800 | — | — |
| 2012-03-06 | $17.02 | $24.80 | 23,700 | — | — |
| 2012-03-05 | $17.19 | $25.05 | 20,300 | — | — |
| 2012-03-02 | $17.00 | $24.77 | 39,900 | — | — |
| 2012-03-01 | $17.18 | $25.03 | 14,600 | — | — |
| 2012-02-29 | $17.33 | $25.25 | 23,800 | — | — |
| 2012-02-28 | $17.74 | $25.85 | 8,900 | — | — |
| 2012-02-27 | $17.85 | $26.01 | 20,800 | — | — |
| 2012-02-24 | $18.16 | $26.26 | 20,800 | — | — |
| 2012-02-23 | $18.21 | $26.34 | 25,200 | — | — |
| 2012-02-22 | $18.00 | $26.03 | 6,900 | — | — |
| 2012-02-21 | $17.96 | $25.97 | 11,700 | — | — |
| 2012-02-17 | $18.00 | $26.03 | 11,500 | — | — |
| 2012-02-16 | $18.05 | $26.11 | 10,400 | — | — |
| 2012-02-15 | $17.68 | $25.57 | 14,200 | — | — |
| 2012-02-14 | $17.92 | $25.92 | 5,400 | — | — |
| 2012-02-13 | $18.07 | $26.13 | 13,600 | — | — |
| 2012-02-10 | $17.74 | $25.66 | 12,100 | — | — |
| 2012-02-09 | $17.99 | $26.02 | 22,200 | — | — |
| 2012-02-08 | $18.15 | $26.25 | 19,400 | — | — |
| 2012-02-07 | $18.19 | $26.31 | 26,100 | — | — |
| 2012-02-06 | $18.27 | $26.42 | 11,400 | — | — |
| 2012-02-03 | $18.15 | $26.25 | 32,600 | — | — |
| 2012-02-02 | $17.95 | $25.96 | 24,900 | — | — |
| 2012-02-01 | $17.95 | $25.96 | 63,300 | — | — |
| 2012-01-31 | $17.79 | $25.73 | 12,600 | — | — |
| 2012-01-30 | $17.89 | $25.87 | 17,200 | — | — |
| 2012-01-27 | $17.85 | $25.82 | 15,700 | — | — |
| 2012-01-26 | $17.85 | $25.82 | 31,500 | — | — |
| 2012-01-25 | $18.00 | $26.03 | 31,100 | — | — |
| 2012-01-24 | $17.89 | $25.87 | 18,600 | — | — |
| 2012-01-23 | $17.72 | $25.63 | 10,600 | — | — |
| 2012-01-20 | $17.70 | $25.60 | 12,700 | — | — |
| 2012-01-19 | $17.51 | $25.32 | 12,400 | — | — |
| 2012-01-18 | $17.43 | $25.21 | 17,300 | — | — |
| 2012-01-17 | $17.20 | $24.88 | 37,200 | — | — |
| 2012-01-13 | $17.37 | $25.12 | 19,000 | — | — |
| 2012-01-12 | $17.61 | $25.47 | 6,300 | — | — |
| 2012-01-11 | $17.68 | $25.57 | 13,900 | — | — |
| 2012-01-10 | $17.50 | $25.31 | 18,500 | — | — |
| 2012-01-09 | $17.19 | $24.86 | 24,900 | — | — |
| 2012-01-06 | $17.42 | $25.19 | 19,800 | — | — |
| 2012-01-05 | $17.45 | $25.24 | 12,700 | — | — |
| 2012-01-04 | $17.66 | $25.54 | 15,800 | — | — |
| 2012-01-03 | $17.95 | $25.96 | 33,100 | — | — |