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
- 1980-03-17 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 | $18.68 | $29.67 | 244,400 | — | — |
| 2012-12-28 | $18.09 | $28.73 | 206,100 | — | — |
| 2012-12-27 | $18.41 | $29.24 | 212,600 | — | — |
| 2012-12-26 | $18.29 | $29.05 | 260,000 | — | — |
| 2012-12-24 | $18.07 | $28.70 | 115,400 | — | — |
| 2012-12-21 | $18.25 | $28.99 | 655,600 | — | — |
| 2012-12-20 | $18.49 | $29.37 | 548,300 | — | — |
| 2012-12-19 | $18.97 | $30.13 | 994,700 | — | — |
| 2012-12-18 | $16.74 | $26.59 | 279,800 | — | — |
| 2012-12-17 | $16.08 | $25.54 | 165,600 | — | — |
| 2012-12-14 | $15.88 | $25.22 | 181,500 | — | — |
| 2012-12-13 | $15.78 | $25.07 | 173,100 | — | — |
| 2012-12-12 | $15.97 | $25.37 | 323,900 | — | — |
| 2012-12-11 | $15.68 | $24.91 | 152,200 | — | — |
| 2012-12-10 | $15.41 | $24.48 | 163,000 | — | — |
| 2012-12-07 | $15.13 | $24.03 | 134,800 | — | — |
| 2012-12-06 | $15.14 | $24.05 | 147,500 | — | — |
| 2012-12-05 | $15.24 | $24.21 | 164,700 | — | — |
| 2012-12-04 | $15.36 | $24.40 | 165,000 | — | — |
| 2012-12-03 | $15.19 | $24.13 | 191,600 | — | — |
| 2012-11-30 | $15.36 | $24.40 | 199,300 | — | — |
| 2012-11-29 | $15.29 | $24.29 | 197,100 | — | — |
| 2012-11-28 | $15.35 | $24.38 | 357,200 | — | — |
| 2012-11-27 | $14.90 | $23.67 | 244,400 | — | — |
| 2012-11-26 | $14.87 | $23.62 | 179,700 | — | — |
| 2012-11-23 | $14.69 | $23.33 | 75,700 | — | — |
| 2012-11-21 | $14.69 | $23.33 | 247,900 | — | — |
| 2012-11-20 | $14.30 | $22.71 | 171,300 | — | — |
| 2012-11-19 | $14.23 | $22.60 | 203,000 | — | — |
| 2012-11-16 | $13.55 | $21.52 | 282,500 | — | — |
| 2012-11-15 | $13.56 | $21.54 | 258,800 | — | — |
| 2012-11-14 | $13.68 | $21.73 | 209,600 | — | — |
| 2012-11-13 | $13.96 | $22.17 | 181,800 | — | — |
| 2012-11-12 | $14.12 | $22.43 | 153,100 | — | — |
| 2012-11-09 | $14.09 | $22.38 | 173,800 | — | — |
| 2012-11-08 | $14.06 | $22.33 | 243,600 | — | — |
| 2012-11-07 | $14.42 | $22.90 | 393,000 | — | — |
| 2012-11-06 | $15.06 | $23.92 | 243,600 | — | — |
| 2012-11-05 | $14.95 | $23.75 | 191,700 | — | — |
| 2012-11-02 | $14.79 | $23.49 | 217,200 | — | — |
| 2012-11-01 | $15.19 | $24.13 | 287,300 | — | — |
| 2012-10-31 | $15.09 | $23.97 | 238,100 | — | — |
| 2012-10-26 | $15.06 | $23.92 | 218,500 | — | — |
| 2012-10-25 | $14.98 | $23.79 | 313,100 | — | — |
| 2012-10-24 | $15.18 | $24.11 | 305,000 | — | — |
| 2012-10-23 | $15.42 | $24.49 | 388,100 | — | — |
| 2012-10-22 | $15.89 | $25.24 | 345,800 | — | — |
| 2012-10-19 | $16.36 | $25.99 | 307,800 | — | — |
| 2012-10-18 | $16.55 | $26.29 | 310,500 | — | — |
| 2012-10-17 | $16.50 | $26.09 | 341,800 | — | — |
| 2012-10-16 | $16.53 | $26.14 | 332,000 | — | — |
| 2012-10-15 | $16.46 | $26.03 | 248,000 | — | — |
| 2012-10-12 | $16.49 | $26.07 | 385,700 | — | — |
| 2012-10-11 | $16.37 | $25.88 | 135,100 | — | — |
| 2012-10-10 | $16.39 | $25.92 | 223,500 | — | — |
| 2012-10-09 | $16.33 | $25.82 | 218,700 | — | — |
| 2012-10-08 | $16.51 | $26.11 | 217,900 | — | — |
| 2012-10-05 | $16.95 | $26.80 | 303,900 | — | — |
| 2012-10-04 | $16.74 | $26.47 | 232,900 | — | — |
| 2012-10-03 | $16.58 | $26.22 | 168,200 | — | — |
| 2012-10-02 | $16.82 | $26.60 | 264,400 | — | — |
| 2012-10-01 | $16.74 | $26.47 | 315,900 | — | — |
| 2012-09-28 | $16.42 | $25.96 | 321,600 | — | — |
| 2012-09-27 | $16.58 | $26.22 | 390,000 | — | — |
| 2012-09-26 | $16.16 | $25.55 | 393,300 | — | — |
| 2012-09-25 | $15.99 | $25.28 | 323,300 | — | — |
| 2012-09-24 | $16.47 | $26.04 | 233,200 | — | — |
| 2012-09-21 | $16.67 | $26.36 | 538,000 | — | — |
| 2012-09-20 | $16.12 | $25.49 | 737,800 | — | — |
| 2012-09-19 | $17.17 | $27.15 | 538,500 | — | — |
| 2012-09-18 | $17.07 | $26.99 | 360,200 | — | — |
| 2012-09-17 | $17.04 | $26.94 | 209,100 | — | — |
| 2012-09-14 | $17.08 | $27.01 | 348,800 | — | — |
| 2012-09-13 | $17.08 | $27.01 | 333,000 | — | — |
| 2012-09-12 | $16.78 | $26.53 | 193,800 | — | — |
| 2012-09-11 | $16.68 | $26.37 | 291,500 | — | — |
| 2012-09-10 | $16.66 | $26.34 | 478,500 | — | — |
| 2012-09-07 | $17.04 | $26.94 | 546,100 | — | — |
| 2012-09-06 | $16.19 | $25.60 | 996,700 | — | — |
| 2012-09-05 | $14.59 | $23.07 | 245,100 | — | — |
| 2012-09-04 | $14.70 | $23.24 | 233,800 | — | — |
| 2012-08-31 | $14.88 | $23.53 | 264,500 | — | — |
| 2012-08-30 | $14.75 | $23.32 | 274,500 | — | — |
| 2012-08-29 | $14.87 | $23.51 | 229,700 | — | — |
| 2012-08-28 | $14.70 | $23.24 | 318,200 | — | — |
| 2012-08-27 | $14.28 | $22.58 | 387,900 | — | — |
| 2012-08-24 | $14.12 | $22.33 | 180,100 | — | — |
| 2012-08-23 | $13.93 | $22.03 | 375,800 | — | — |
| 2012-08-22 | $13.85 | $21.90 | 168,500 | — | — |
| 2012-08-21 | $14.07 | $22.25 | 233,100 | — | — |
| 2012-08-20 | $13.86 | $21.92 | 189,600 | — | — |
| 2012-08-17 | $13.88 | $21.95 | 182,000 | — | — |
| 2012-08-16 | $13.67 | $21.61 | 144,400 | — | — |
| 2012-08-15 | $13.48 | $21.31 | 179,100 | — | — |
| 2012-08-14 | $13.22 | $20.90 | 389,100 | — | — |
| 2012-08-13 | $13.95 | $22.06 | 246,600 | — | — |
| 2012-08-10 | $14.07 | $22.25 | 247,400 | — | — |
| 2012-08-09 | $14.36 | $22.71 | 449,700 | — | — |
| 2012-08-08 | $14.16 | $22.39 | 205,100 | — | — |
| 2012-08-07 | $14.17 | $22.41 | 296,100 | — | — |
| 2012-08-06 | $14.03 | $22.18 | 196,900 | — | — |
| 2012-08-03 | $13.96 | $22.07 | 244,600 | — | — |
| 2012-08-02 | $13.22 | $20.90 | 291,200 | — | — |
| 2012-08-01 | $13.65 | $21.58 | 332,900 | — | — |
| 2012-07-31 | $14.21 | $22.47 | 354,500 | — | — |
| 2012-07-30 | $14.11 | $22.31 | 264,000 | — | — |
| 2012-07-27 | $14.24 | $22.52 | 575,700 | — | — |
| 2012-07-26 | $13.67 | $21.61 | 310,700 | — | — |
| 2012-07-25 | $13.40 | $21.19 | 366,600 | — | — |
| 2012-07-24 | $13.50 | $21.23 | 397,100 | — | — |
| 2012-07-23 | $13.63 | $21.43 | 415,200 | — | — |
| 2012-07-20 | $14.06 | $22.11 | 478,300 | — | — |
| 2012-07-19 | $14.00 | $22.01 | 402,500 | — | — |
| 2012-07-18 | $14.15 | $22.25 | 1,249,600 | — | — |
| 2012-07-17 | $12.67 | $19.92 | 429,800 | — | — |
| 2012-07-16 | $12.90 | $20.28 | 303,400 | — | — |
| 2012-07-13 | $13.10 | $20.60 | 287,500 | — | — |
| 2012-07-12 | $12.99 | $20.43 | 375,400 | — | — |
| 2012-07-11 | $13.37 | $21.02 | 344,300 | — | — |
| 2012-07-10 | $13.48 | $21.20 | 463,400 | — | — |
| 2012-07-09 | $13.67 | $21.49 | 565,400 | — | — |
| 2012-07-06 | $13.66 | $21.48 | 361,400 | — | — |
| 2012-07-05 | $14.02 | $22.05 | 369,700 | — | — |
| 2012-07-03 | $14.07 | $22.12 | 405,500 | — | — |
| 2012-07-02 | $13.20 | $20.76 | 395,800 | — | — |
| 2012-06-29 | $13.48 | $21.20 | 749,000 | — | — |
| 2012-06-28 | $12.68 | $19.94 | 493,200 | — | — |
| 2012-06-27 | $12.64 | $19.88 | 582,700 | — | — |
| 2012-06-26 | $11.81 | $18.57 | 426,500 | — | — |
| 2012-06-25 | $11.87 | $18.66 | 364,800 | — | — |
| 2012-06-22 | $12.03 | $18.92 | 942,100 | — | — |
| 2012-06-21 | $11.75 | $18.48 | 684,900 | — | — |
| 2012-06-20 | $11.76 | $18.49 | 1,259,700 | — | — |
| 2012-06-19 | $11.15 | $17.53 | 850,600 | — | — |
| 2012-06-18 | $10.35 | $16.27 | 1,735,700 | — | — |
| 2012-06-15 | $10.34 | $16.26 | 2,301,700 | — | — |
| 2012-06-14 | $11.57 | $18.19 | 597,500 | — | — |
| 2012-06-13 | $11.71 | $18.41 | 331,000 | — | — |
| 2012-06-12 | $12.04 | $18.93 | 360,200 | — | — |
| 2012-06-11 | $11.98 | $18.84 | 507,700 | — | — |
| 2012-06-08 | $11.92 | $18.74 | 761,000 | — | — |
| 2012-06-07 | $11.54 | $18.15 | 450,800 | — | — |
| 2012-06-06 | $11.53 | $18.13 | 870,900 | — | — |
| 2012-06-05 | $11.26 | $17.71 | 656,500 | — | — |
| 2012-06-04 | $11.47 | $18.04 | 517,300 | — | — |
| 2012-06-01 | $11.56 | $18.18 | 580,000 | — | — |
| 2012-05-31 | $12.05 | $18.95 | 281,800 | — | — |
| 2012-05-30 | $12.46 | $19.59 | 196,300 | — | — |
| 2012-05-29 | $12.69 | $19.95 | 331,900 | — | — |
| 2012-05-25 | $12.48 | $19.62 | 595,000 | — | — |
| 2012-05-24 | $12.77 | $20.08 | 398,300 | — | — |
| 2012-05-23 | $12.87 | $20.24 | 820,000 | — | — |
| 2012-05-22 | $12.90 | $20.28 | 290,000 | — | — |
| 2012-05-21 | $13.28 | $20.88 | 290,500 | — | — |
| 2012-05-18 | $13.22 | $20.79 | 265,300 | — | — |
| 2012-05-17 | $13.48 | $21.20 | 293,800 | — | — |
| 2012-05-16 | $14.05 | $22.09 | 148,900 | — | — |
| 2012-05-15 | $14.21 | $22.34 | 237,000 | — | — |
| 2012-05-14 | $14.29 | $22.47 | 204,000 | — | — |
| 2012-05-11 | $14.50 | $22.80 | 371,300 | — | — |
| 2012-05-10 | $14.80 | $23.27 | 258,700 | — | — |
| 2012-05-09 | $14.67 | $23.07 | 282,000 | — | — |
| 2012-05-08 | $14.63 | $23.00 | 392,200 | — | — |
| 2012-05-07 | $14.81 | $23.29 | 240,000 | — | — |
| 2012-05-04 | $14.72 | $23.15 | 456,600 | — | — |
| 2012-05-03 | $15.11 | $23.76 | 266,500 | — | — |
| 2012-05-02 | $15.20 | $23.90 | 401,100 | — | — |
| 2012-05-01 | $15.31 | $24.07 | 458,100 | — | — |
| 2012-04-30 | $15.45 | $24.29 | 260,000 | — | — |
| 2012-04-27 | $15.51 | $24.39 | 480,300 | — | — |
| 2012-04-26 | $15.59 | $24.40 | 745,700 | — | — |
| 2012-04-25 | $15.80 | $24.72 | 468,800 | — | — |
| 2012-04-24 | $15.98 | $25.01 | 412,200 | — | — |
| 2012-04-23 | $15.89 | $24.87 | 435,700 | — | — |
| 2012-04-20 | $16.22 | $25.38 | 344,000 | — | — |
| 2012-04-19 | $16.43 | $25.71 | 403,500 | — | — |
| 2012-04-18 | $16.68 | $26.10 | 350,600 | — | — |
| 2012-04-17 | $16.86 | $26.38 | 400,000 | — | — |
| 2012-04-16 | $16.57 | $25.93 | 352,500 | — | — |
| 2012-04-13 | $16.23 | $25.40 | 269,400 | — | — |
| 2012-04-12 | $16.25 | $25.43 | 405,100 | — | — |
| 2012-04-11 | $16.29 | $25.49 | 276,600 | — | — |
| 2012-04-10 | $16.08 | $25.16 | 498,100 | — | — |
| 2012-04-09 | $16.19 | $25.33 | 570,400 | — | — |
| 2012-04-05 | $16.79 | $26.27 | 782,400 | — | — |
| 2012-04-04 | $17.91 | $28.03 | 257,100 | — | — |
| 2012-04-03 | $18.23 | $28.53 | 216,100 | — | — |
| 2012-04-02 | $18.72 | $29.29 | 356,600 | — | — |
| 2012-03-30 | $18.25 | $28.56 | 267,500 | — | — |
| 2012-03-29 | $18.44 | $28.86 | 550,600 | — | — |
| 2012-03-28 | $18.12 | $28.35 | 943,300 | — | — |
| 2012-03-27 | $18.62 | $29.14 | 486,100 | — | — |
| 2012-03-26 | $19.06 | $29.83 | 297,600 | — | — |
| 2012-03-23 | $18.91 | $29.59 | 1,049,100 | — | — |
| 2012-03-22 | $19.50 | $30.51 | 560,000 | — | — |
| 2012-03-21 | $20.04 | $31.36 | 1,191,700 | — | — |
| 2012-03-20 | $22.18 | $34.71 | 237,200 | — | — |
| 2012-03-19 | $22.68 | $35.49 | 286,900 | — | — |
| 2012-03-16 | $21.84 | $34.18 | 319,200 | — | — |
| 2012-03-15 | $22.20 | $34.74 | 110,500 | — | — |
| 2012-03-14 | $22.00 | $34.43 | 106,100 | — | — |
| 2012-03-13 | $21.89 | $34.25 | 217,100 | — | — |
| 2012-03-12 | $21.58 | $33.77 | 152,800 | — | — |
| 2012-03-09 | $21.99 | $34.41 | 165,100 | — | — |
| 2012-03-08 | $21.58 | $33.77 | 220,500 | — | — |
| 2012-03-07 | $21.44 | $33.55 | 139,700 | — | — |
| 2012-03-06 | $21.24 | $33.24 | 172,400 | — | — |
| 2012-03-05 | $21.79 | $34.10 | 192,100 | — | — |
| 2012-03-02 | $21.90 | $34.27 | 250,000 | — | — |
| 2012-03-01 | $22.33 | $34.94 | 222,000 | — | — |
| 2012-02-29 | $22.05 | $34.50 | 293,000 | — | — |
| 2012-02-28 | $22.25 | $34.82 | 166,500 | — | — |
| 2012-02-27 | $22.47 | $35.16 | 233,100 | — | — |
| 2012-02-24 | $22.76 | $35.62 | 259,200 | — | — |
| 2012-02-23 | $22.30 | $34.90 | 357,400 | — | — |
| 2012-02-22 | $23.07 | $36.10 | 113,900 | — | — |
| 2012-02-21 | $23.37 | $36.57 | 250,100 | — | — |
| 2012-02-17 | $23.18 | $36.27 | 177,200 | — | — |
| 2012-02-16 | $22.71 | $35.54 | 172,900 | — | — |
| 2012-02-15 | $22.29 | $34.88 | 171,600 | — | — |
| 2012-02-14 | $22.74 | $35.58 | 82,300 | — | — |
| 2012-02-13 | $22.83 | $35.73 | 134,100 | — | — |
| 2012-02-10 | $22.18 | $34.71 | 127,900 | — | — |
| 2012-02-09 | $22.32 | $34.93 | 182,700 | — | — |
| 2012-02-08 | $22.53 | $35.26 | 127,000 | — | — |
| 2012-02-07 | $22.58 | $35.33 | 113,600 | — | — |
| 2012-02-06 | $22.66 | $35.46 | 116,800 | — | — |
| 2012-02-03 | $22.92 | $35.87 | 236,500 | — | — |
| 2012-02-02 | $22.31 | $34.91 | 183,500 | — | — |
| 2012-02-01 | $22.28 | $34.86 | 277,000 | — | — |
| 2012-01-31 | $21.19 | $33.16 | 162,700 | — | — |
| 2012-01-30 | $20.91 | $32.72 | 138,700 | — | — |
| 2012-01-27 | $21.17 | $33.13 | 163,900 | — | — |
| 2012-01-26 | $20.84 | $32.61 | 143,400 | — | — |
| 2012-01-25 | $21.01 | $32.76 | 165,300 | — | — |
| 2012-01-24 | $21.10 | $32.90 | 205,100 | — | — |
| 2012-01-23 | $21.18 | $33.03 | 89,700 | — | — |
| 2012-01-20 | $21.26 | $33.15 | 129,500 | — | — |
| 2012-01-19 | $21.29 | $33.20 | 139,000 | — | — |
| 2012-01-18 | $20.86 | $32.53 | 151,500 | — | — |
| 2012-01-17 | $20.54 | $32.03 | 203,900 | — | — |
| 2012-01-13 | $20.62 | $32.15 | 134,700 | — | — |
| 2012-01-12 | $20.93 | $32.64 | 214,300 | — | — |
| 2012-01-11 | $20.50 | $31.96 | 415,800 | — | — |
| 2012-01-10 | $20.25 | $31.57 | 212,600 | — | — |
| 2012-01-09 | $19.78 | $30.84 | 224,200 | — | — |
| 2012-01-06 | $19.67 | $30.67 | 184,500 | — | — |
| 2012-01-05 | $19.61 | $30.58 | 131,900 | — | — |
| 2012-01-04 | $19.68 | $30.69 | 178,800 | — | — |
| 2012-01-03 | $19.74 | $30.78 | 268,900 | — | — |