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 | $16.08 | $34.23 | 828,864 | — | — |
| 2012-12-28 | $15.79 | $33.63 | 591,059 | — | — |
| 2012-12-27 | $15.99 | $34.05 | 939,418 | — | — |
| 2012-12-26 | $15.88 | $33.81 | 795,756 | — | — |
| 2012-12-24 | $15.92 | $33.90 | 519,947 | — | — |
| 2012-12-21 | $16.06 | $34.21 | 3,254,422 | — | — |
| 2012-12-20 | $15.62 | $33.25 | 353,253 | — | — |
| 2012-12-19 | $15.52 | $33.05 | 847,866 | — | — |
| 2012-12-18 | $15.55 | $33.12 | 989,224 | — | — |
| 2012-12-17 | $15.42 | $32.83 | 928,190 | — | — |
| 2012-12-14 | $15.32 | $32.62 | 726,084 | — | — |
| 2012-12-13 | $15.21 | $32.38 | 755,450 | — | — |
| 2012-12-12 | $15.29 | $32.55 | 1,065,806 | — | — |
| 2012-12-11 | $15.20 | $32.36 | 767,541 | — | — |
| 2012-12-10 | $15.13 | $32.22 | 706,219 | — | — |
| 2012-12-07 | $14.85 | $31.62 | 252,776 | — | — |
| 2012-12-06 | $14.78 | $31.47 | 513,326 | — | — |
| 2012-12-05 | $14.76 | $31.43 | 561,981 | — | — |
| 2012-12-04 | $14.56 | $31.00 | 973,678 | — | — |
| 2012-12-03 | $14.70 | $31.29 | 449,988 | — | — |
| 2012-11-30 | $14.74 | $31.39 | 843,259 | — | — |
| 2012-11-29 | $14.69 | $31.27 | 281,854 | — | — |
| 2012-11-28 | $14.60 | $31.08 | 322,736 | — | — |
| 2012-11-27 | $14.62 | $30.91 | 337,995 | — | — |
| 2012-11-26 | $14.68 | $31.05 | 476,475 | — | — |
| 2012-11-23 | $14.58 | $30.84 | 150,572 | — | — |
| 2012-11-21 | $14.38 | $30.42 | 593,362 | — | — |
| 2012-11-20 | $14.36 | $30.37 | 484,536 | — | — |
| 2012-11-19 | $14.37 | $30.39 | 374,558 | — | — |
| 2012-11-16 | $14.14 | $29.92 | 742,782 | — | — |
| 2012-11-15 | $14.08 | $29.78 | 609,196 | — | — |
| 2012-11-14 | $14.03 | $29.67 | 610,636 | — | — |
| 2012-11-13 | $14.37 | $30.39 | 427,819 | — | — |
| 2012-11-12 | $14.39 | $30.44 | 541,252 | — | — |
| 2012-11-09 | $14.46 | $30.59 | 567,739 | — | — |
| 2012-11-08 | $14.36 | $30.38 | 904,294 | — | — |
| 2012-11-07 | $14.60 | $30.88 | 893,930 | — | — |
| 2012-11-06 | $15.20 | $32.14 | 802,377 | — | — |
| 2012-11-05 | $15.00 | $31.72 | 568,890 | — | — |
| 2012-11-02 | $14.70 | $31.10 | 957,268 | — | — |
| 2012-11-01 | $15.02 | $31.77 | 1,303,899 | — | — |
| 2012-10-31 | $14.58 | $30.84 | 1,108,703 | — | — |
| 2012-10-26 | $14.54 | $30.75 | 516,205 | — | — |
| 2012-10-25 | $14.65 | $30.98 | 738,176 | — | — |
| 2012-10-24 | $14.69 | $31.08 | 800,938 | — | — |
| 2012-10-23 | $14.70 | $31.09 | 1,945,052 | — | — |
| 2012-10-22 | $14.39 | $30.43 | 973,390 | — | — |
| 2012-10-19 | $14.60 | $30.88 | 859,094 | — | — |
| 2012-10-18 | $14.81 | $31.33 | 762,359 | — | — |
| 2012-10-17 | $14.57 | $30.82 | 723,781 | — | — |
| 2012-10-16 | $14.39 | $30.44 | 538,085 | — | — |
| 2012-10-15 | $14.12 | $29.86 | 233,199 | — | — |
| 2012-10-12 | $13.97 | $29.56 | 289,052 | — | — |
| 2012-10-11 | $14.03 | $29.67 | 331,661 | — | — |
| 2012-10-10 | $13.98 | $29.58 | 1,429,711 | — | — |
| 2012-10-09 | $14.11 | $29.83 | 801,802 | — | — |
| 2012-10-08 | $14.33 | $30.30 | 309,493 | — | — |
| 2012-10-05 | $14.35 | $30.35 | 870,034 | — | — |
| 2012-10-04 | $14.42 | $30.50 | 690,672 | — | — |
| 2012-10-03 | $14.17 | $29.97 | 536,646 | — | — |
| 2012-10-02 | $14.18 | $29.98 | 758,041 | — | — |
| 2012-10-01 | $14.12 | $29.86 | 2,225,467 | — | — |
| 2012-09-28 | $13.87 | $29.33 | 959,283 | — | — |
| 2012-09-27 | $13.94 | $29.49 | 551,041 | — | — |
| 2012-09-26 | $13.95 | $29.50 | 655,260 | — | — |
| 2012-09-25 | $14.05 | $29.71 | 645,184 | — | — |
| 2012-09-24 | $14.35 | $30.34 | 678,005 | — | — |
| 2012-09-21 | $14.63 | $30.94 | 2,086,987 | — | — |
| 2012-09-20 | $14.71 | $31.12 | 1,149,873 | — | — |
| 2012-09-19 | $14.70 | $31.09 | 983,754 | — | — |
| 2012-09-18 | $14.52 | $30.71 | 997,574 | — | — |
| 2012-09-17 | $14.27 | $30.19 | 1,402,937 | — | — |
| 2012-09-14 | $14.36 | $30.36 | 1,358,024 | — | — |
| 2012-09-13 | $13.99 | $29.59 | 705,355 | — | — |
| 2012-09-12 | $13.87 | $29.34 | 631,365 | — | — |
| 2012-09-11 | $13.81 | $29.21 | 589,043 | — | — |
| 2012-09-10 | $13.79 | $29.17 | 774,163 | — | — |
| 2012-09-07 | $13.79 | $29.17 | 874,064 | — | — |
| 2012-09-06 | $13.53 | $28.61 | 1,172,329 | — | — |
| 2012-09-05 | $13.17 | $27.87 | 1,269,063 | — | — |
| 2012-09-04 | $13.20 | $27.92 | 645,472 | — | — |
| 2012-08-31 | $13.20 | $27.91 | 833,183 | — | — |
| 2012-08-30 | $13.13 | $27.77 | 580,119 | — | — |
| 2012-08-29 | $13.45 | $28.44 | 763,223 | — | — |
| 2012-08-28 | $13.54 | $28.44 | 1,030,682 | — | — |
| 2012-08-27 | $13.64 | $28.65 | 1,049,396 | — | — |
| 2012-08-24 | $13.67 | $28.72 | 1,391,997 | — | — |
| 2012-08-23 | $13.87 | $29.12 | 1,090,277 | — | — |
| 2012-08-22 | $13.91 | $29.21 | 597,105 | — | — |
| 2012-08-21 | $14.08 | $29.58 | 558,238 | — | — |
| 2012-08-20 | $14.08 | $29.57 | 569,178 | — | — |
| 2012-08-17 | $14.16 | $29.74 | 638,562 | — | — |
| 2012-08-16 | $14.17 | $29.76 | 635,683 | — | — |
| 2012-08-15 | $14.03 | $29.47 | 529,736 | — | — |
| 2012-08-14 | $13.99 | $29.37 | 694,991 | — | — |
| 2012-08-13 | $13.93 | $29.26 | 741,055 | — | — |
| 2012-08-10 | $14.09 | $29.58 | 435,593 | — | — |
| 2012-08-09 | $14.00 | $29.41 | 454,594 | — | — |
| 2012-08-08 | $14.08 | $29.58 | 478,490 | — | — |
| 2012-08-07 | $14.03 | $29.46 | 702,188 | — | — |
| 2012-08-06 | $13.75 | $28.87 | 458,913 | — | — |
| 2012-08-03 | $13.80 | $28.98 | 925,599 | — | — |
| 2012-08-02 | $13.57 | $28.50 | 850,169 | — | — |
| 2012-08-01 | $13.54 | $28.43 | 950,646 | — | — |
| 2012-07-31 | $13.55 | $28.45 | 972,238 | — | — |
| 2012-07-30 | $13.69 | $28.74 | 524,554 | — | — |
| 2012-07-27 | $13.82 | $29.01 | 1,038,455 | — | — |
| 2012-07-26 | $13.64 | $28.65 | 1,087,398 | — | — |
| 2012-07-25 | $13.54 | $28.44 | 979,436 | — | — |
| 2012-07-24 | $13.45 | $28.23 | 1,563,873 | — | — |
| 2012-07-23 | $12.98 | $27.25 | 622,152 | — | — |
| 2012-07-20 | $13.15 | $27.62 | 781,649 | — | — |
| 2012-07-19 | $13.27 | $27.85 | 858,518 | — | — |
| 2012-07-18 | $12.99 | $27.29 | 563,708 | — | — |
| 2012-07-17 | $12.66 | $26.59 | 454,594 | — | — |
| 2012-07-16 | $12.53 | $26.32 | 461,504 | — | — |
| 2012-07-13 | $12.65 | $26.56 | 465,246 | — | — |
| 2012-07-12 | $12.36 | $25.95 | 717,447 | — | — |
| 2012-07-11 | $12.34 | $25.91 | 974,542 | — | — |
| 2012-07-10 | $12.37 | $25.97 | 1,255,532 | — | — |
| 2012-07-09 | $12.48 | $26.20 | 477,626 | — | — |
| 2012-07-06 | $12.54 | $26.32 | 321,009 | — | — |
| 2012-07-05 | $12.80 | $26.88 | 610,060 | — | — |
| 2012-07-03 | $12.84 | $26.97 | 375,710 | — | — |
| 2012-07-02 | $12.44 | $26.13 | 1,080,777 | — | — |
| 2012-06-29 | $12.64 | $26.53 | 1,651,682 | — | — |
| 2012-06-28 | $12.49 | $26.24 | 1,329,522 | — | — |
| 2012-06-27 | $12.45 | $26.15 | 1,381,632 | — | — |
| 2012-06-26 | $12.41 | $26.06 | 1,609,073 | — | — |
| 2012-06-25 | $12.41 | $26.06 | 908,325 | — | — |
| 2012-06-22 | $12.73 | $26.74 | 1,001,316 | — | — |
| 2012-06-21 | $12.72 | $26.71 | 910,052 | — | — |
| 2012-06-20 | $13.11 | $27.53 | 1,191,042 | — | — |
| 2012-06-19 | $13.03 | $27.37 | 796,331 | — | — |
| 2012-06-18 | $12.73 | $26.72 | 767,254 | — | — |
| 2012-06-15 | $12.67 | $26.61 | 967,920 | — | — |
| 2012-06-14 | $12.75 | $26.78 | 1,329,522 | — | — |
| 2012-06-13 | $12.79 | $26.86 | 758,329 | — | — |
| 2012-06-12 | $13.06 | $27.43 | 781,073 | — | — |
| 2012-06-11 | $12.92 | $27.13 | 586,740 | — | — |
| 2012-06-08 | $13.29 | $27.91 | 642,305 | — | — |
| 2012-06-07 | $13.24 | $27.81 | 570,906 | — | — |
| 2012-06-06 | $13.20 | $27.71 | 765,238 | — | — |
| 2012-06-05 | $12.97 | $27.23 | 1,280,003 | — | — |
| 2012-06-04 | $12.77 | $26.81 | 1,412,437 | — | — |
| 2012-06-01 | $12.82 | $26.92 | 1,365,222 | — | — |
| 2012-05-31 | $13.16 | $27.64 | 1,466,851 | — | — |
| 2012-05-30 | $13.30 | $27.93 | 825,985 | — | — |
| 2012-05-29 | $13.58 | $28.53 | 866,291 | — | — |
| 2012-05-25 | $13.37 | $27.89 | 906,885 | — | — |
| 2012-05-24 | $13.48 | $28.11 | 1,327,795 | — | — |
| 2012-05-23 | $13.44 | $28.04 | 915,522 | — | — |
| 2012-05-22 | $13.40 | $27.95 | 959,571 | — | — |
| 2012-05-21 | $13.35 | $27.84 | 1,284,322 | — | — |
| 2012-05-18 | $13.09 | $27.30 | 1,195,361 | — | — |
| 2012-05-17 | $13.13 | $27.38 | 1,142,963 | — | — |
| 2012-05-16 | $13.62 | $28.41 | 952,373 | — | — |
| 2012-05-15 | $13.80 | $28.78 | 1,072,715 | — | — |
| 2012-05-14 | $13.89 | $28.98 | 1,743,810 | — | — |
| 2012-05-11 | $14.08 | $29.36 | 1,822,983 | — | — |
| 2012-05-10 | $14.24 | $29.70 | 1,413,589 | — | — |
| 2012-05-09 | $14.33 | $29.90 | 2,367,114 | — | — |
| 2012-05-08 | $14.78 | $30.83 | 2,013,573 | — | — |
| 2012-05-07 | $14.64 | $30.54 | 1,687,958 | — | — |
| 2012-05-04 | $14.46 | $30.15 | 1,427,408 | — | — |
| 2012-05-03 | $14.94 | $31.16 | 1,100,354 | — | — |
| 2012-05-02 | $15.15 | $31.60 | 1,931,233 | — | — |
| 2012-05-01 | $15.30 | $31.90 | 1,536,234 | — | — |
| 2012-04-30 | $15.33 | $31.97 | 923,007 | — | — |
| 2012-04-27 | $15.57 | $32.48 | 1,153,040 | — | — |
| 2012-04-26 | $15.46 | $32.25 | 1,596,981 | — | — |
| 2012-04-25 | $15.36 | $32.04 | 2,132,763 | — | — |
| 2012-04-24 | $15.18 | $31.65 | 4,788,065 | — | — |
| 2012-04-23 | $16.32 | $34.04 | 983,466 | — | — |
| 2012-04-20 | $16.56 | $34.54 | 929,629 | — | — |
| 2012-04-19 | $16.26 | $33.92 | 564,284 | — | — |
| 2012-04-18 | $16.46 | $34.34 | 712,553 | — | — |
| 2012-04-17 | $16.44 | $34.30 | 899,400 | — | — |
| 2012-04-16 | $16.35 | $34.10 | 445,093 | — | — |
| 2012-04-13 | $16.33 | $34.05 | 568,603 | — | — |
| 2012-04-12 | $16.52 | $34.45 | 572,633 | — | — |
| 2012-04-11 | $16.11 | $33.61 | 662,458 | — | — |
| 2012-04-10 | $15.87 | $33.10 | 795,180 | — | — |
| 2012-04-09 | $16.31 | $34.01 | 441,639 | — | — |
| 2012-04-05 | $16.68 | $34.78 | 816,484 | — | — |
| 2012-04-04 | $16.77 | $34.98 | 611,788 | — | — |
| 2012-04-03 | $17.03 | $35.53 | 852,760 | — | — |
| 2012-04-02 | $17.00 | $35.46 | 1,556,100 | — | — |
| 2012-03-30 | $16.85 | $35.14 | 1,342,478 | — | — |
| 2012-03-29 | $16.56 | $34.55 | 416,879 | — | — |
| 2012-03-28 | $16.60 | $34.62 | 495,188 | — | — |
| 2012-03-27 | $16.66 | $34.75 | 618,409 | — | — |
| 2012-03-26 | $16.57 | $34.56 | 591,059 | — | — |
| 2012-03-23 | $16.22 | $33.83 | 643,744 | — | — |
| 2012-03-22 | $16.28 | $33.96 | 650,942 | — | — |
| 2012-03-21 | $16.52 | $34.45 | 1,040,759 | — | — |
| 2012-03-20 | $16.45 | $34.30 | 206,136 | — | — |
| 2012-03-19 | $16.74 | $34.91 | 419,470 | — | — |
| 2012-03-16 | $16.65 | $34.73 | 959,283 | — | — |
| 2012-03-15 | $16.92 | $35.30 | 302,295 | — | — |
| 2012-03-14 | $16.74 | $34.92 | 381,755 | — | — |
| 2012-03-13 | $16.83 | $35.09 | 677,429 | — | — |
| 2012-03-12 | $16.52 | $34.45 | 571,194 | — | — |
| 2012-03-09 | $16.68 | $34.78 | 516,781 | — | — |
| 2012-03-08 | $16.46 | $34.34 | 748,252 | — | — |
| 2012-03-07 | $16.23 | $33.85 | 573,209 | — | — |
| 2012-03-06 | $16.04 | $33.46 | 1,398,330 | — | — |
| 2012-03-05 | $16.70 | $34.84 | 663,034 | — | — |
| 2012-03-02 | $16.65 | $34.72 | 475,899 | — | — |
| 2012-03-01 | $16.93 | $35.32 | 803,241 | — | — |
| 2012-02-29 | $16.87 | $35.19 | 776,754 | — | — |
| 2012-02-28 | $16.86 | $35.17 | 674,262 | — | — |
| 2012-02-27 | $17.08 | $35.62 | 703,628 | — | — |
| 2012-02-24 | $17.16 | $35.61 | 503,249 | — | — |
| 2012-02-23 | $17.26 | $35.82 | 629,062 | — | — |
| 2012-02-22 | $17.35 | $35.99 | 667,640 | — | — |
| 2012-02-21 | $17.39 | $36.09 | 612,939 | — | — |
| 2012-02-17 | $17.35 | $35.99 | 1,175,784 | — | — |
| 2012-02-16 | $17.26 | $35.82 | 750,843 | — | — |
| 2012-02-15 | $17.04 | $35.35 | 661,018 | — | — |
| 2012-02-14 | $17.20 | $35.69 | 624,743 | — | — |
| 2012-02-13 | $17.22 | $35.72 | 636,547 | — | — |
| 2012-02-10 | $16.91 | $35.08 | 660,443 | — | — |
| 2012-02-09 | $17.18 | $35.64 | 868,594 | — | — |
| 2012-02-08 | $17.21 | $35.71 | 659,291 | — | — |
| 2012-02-07 | $17.27 | $35.82 | 510,159 | — | — |
| 2012-02-06 | $17.18 | $35.64 | 612,939 | — | — |
| 2012-02-03 | $17.25 | $35.78 | 828,576 | — | — |
| 2012-02-02 | $16.95 | $35.17 | 626,758 | — | — |
| 2012-02-01 | $17.14 | $35.57 | 1,074,731 | — | — |
| 2012-01-31 | $16.67 | $34.59 | 607,469 | — | — |
| 2012-01-30 | $16.80 | $34.86 | 685,490 | — | — |
| 2012-01-27 | $16.73 | $34.72 | 486,839 | — | — |
| 2012-01-26 | $16.70 | $34.66 | 1,249,486 | — | — |
| 2012-01-25 | $16.75 | $34.74 | 1,229,621 | — | — |
| 2012-01-24 | $16.47 | $34.17 | 2,768,734 | — | — |
| 2012-01-23 | $17.38 | $36.05 | 1,037,016 | — | — |
| 2012-01-20 | $17.51 | $36.32 | 828,864 | — | — |
| 2012-01-19 | $17.74 | $36.80 | 874,352 | — | — |
| 2012-01-18 | $17.43 | $36.17 | 726,948 | — | — |
| 2012-01-17 | $17.11 | $35.51 | 599,120 | — | — |
| 2012-01-13 | $17.08 | $35.43 | 469,565 | — | — |
| 2012-01-12 | $17.08 | $35.44 | 780,209 | — | — |
| 2012-01-11 | $17.20 | $35.68 | 569,178 | — | — |
| 2012-01-10 | $17.13 | $35.54 | 828,288 | — | — |
| 2012-01-09 | $16.87 | $35.01 | 606,317 | — | — |
| 2012-01-06 | $16.62 | $34.49 | 377,149 | — | — |
| 2012-01-05 | $16.74 | $34.73 | 419,182 | — | — |
| 2012-01-04 | $16.67 | $34.58 | 537,221 | — | — |
| 2012-01-03 | $16.45 | $34.13 | 578,679 | — | — |