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
- 1973-05-03 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 | $16.17 | $16.88 | 31,200 | — | — |
| 2012-12-28 | $15.73 | $16.42 | 20,600 | — | — |
| 2012-12-27 | $16.03 | $16.74 | 17,800 | — | — |
| 2012-12-26 | $16.25 | $16.97 | 38,700 | — | — |
| 2012-12-24 | $16.56 | $17.29 | 9,800 | — | — |
| 2012-12-21 | $16.42 | $17.14 | 37,200 | — | — |
| 2012-12-20 | $16.37 | $17.09 | 8,400 | — | — |
| 2012-12-19 | $16.40 | $17.12 | 16,500 | — | — |
| 2012-12-18 | $16.41 | $17.13 | 54,800 | — | — |
| 2012-12-17 | $16.70 | $17.44 | 39,500 | — | — |
| 2012-12-14 | $16.82 | $17.56 | 31,400 | — | — |
| 2012-12-13 | $16.59 | $17.32 | 63,400 | — | — |
| 2012-12-12 | $16.21 | $16.92 | 27,300 | — | — |
| 2012-12-11 | $15.65 | $16.34 | 45,600 | — | — |
| 2012-12-10 | $15.23 | $15.90 | 31,600 | — | — |
| 2012-12-07 | $15.67 | $16.36 | 24,400 | — | — |
| 2012-12-06 | $15.70 | $16.39 | 16,400 | — | — |
| 2012-12-05 | $15.78 | $16.48 | 73,800 | — | — |
| 2012-12-04 | $16.15 | $16.86 | 33,800 | — | — |
| 2012-12-03 | $15.80 | $16.50 | 22,300 | — | — |
| 2012-11-30 | $15.67 | $16.36 | 47,000 | — | — |
| 2012-11-29 | $14.95 | $15.61 | 19,200 | — | — |
| 2012-11-28 | $14.90 | $15.56 | 17,900 | — | — |
| 2012-11-27 | $14.49 | $15.13 | 23,100 | — | — |
| 2012-11-26 | $14.58 | $15.22 | 43,800 | — | — |
| 2012-11-23 | $14.60 | $15.24 | 8,900 | — | — |
| 2012-11-21 | $14.60 | $15.24 | 11,800 | — | — |
| 2012-11-20 | $14.50 | $15.14 | 16,600 | — | — |
| 2012-11-19 | $14.70 | $15.35 | 15,100 | — | — |
| 2012-11-16 | $14.10 | $14.72 | 43,700 | — | — |
| 2012-11-15 | $14.00 | $14.62 | 66,700 | — | — |
| 2012-11-14 | $13.94 | $14.55 | 72,200 | — | — |
| 2012-11-13 | $14.09 | $14.71 | 20,800 | — | — |
| 2012-11-12 | $14.09 | $14.71 | 17,500 | — | — |
| 2012-11-09 | $14.03 | $14.65 | 55,300 | — | — |
| 2012-11-08 | $14.23 | $14.86 | 72,100 | — | — |
| 2012-11-07 | $13.67 | $14.27 | 39,900 | — | — |
| 2012-11-06 | $14.00 | $14.62 | 21,300 | — | — |
| 2012-11-05 | $13.91 | $14.52 | 31,200 | — | — |
| 2012-11-02 | $13.76 | $14.37 | 18,600 | — | — |
| 2012-11-01 | $13.93 | $14.54 | 19,600 | — | — |
| 2012-10-31 | $13.64 | $14.24 | 9,400 | — | — |
| 2012-10-26 | $13.31 | $13.90 | 21,200 | — | — |
| 2012-10-25 | $13.30 | $13.89 | 28,200 | — | — |
| 2012-10-24 | $13.26 | $13.84 | 25,000 | — | — |
| 2012-10-23 | $13.70 | $14.30 | 37,700 | — | — |
| 2012-10-22 | $13.74 | $14.35 | 24,400 | — | — |
| 2012-10-19 | $13.78 | $14.39 | 41,800 | — | — |
| 2012-10-18 | $13.64 | $14.24 | 56,000 | — | — |
| 2012-10-17 | $13.54 | $14.14 | 81,000 | — | — |
| 2012-10-16 | $13.34 | $13.93 | 36,100 | — | — |
| 2012-10-15 | $13.13 | $13.71 | 23,600 | — | — |
| 2012-10-12 | $13.38 | $13.97 | 28,600 | — | — |
| 2012-10-11 | $13.45 | $14.04 | 44,800 | — | — |
| 2012-10-10 | $13.40 | $13.99 | 64,600 | — | — |
| 2012-10-09 | $12.96 | $13.53 | 35,500 | — | — |
| 2012-10-08 | $13.19 | $13.77 | 49,100 | — | — |
| 2012-10-05 | $13.20 | $13.78 | 93,800 | — | — |
| 2012-10-04 | $13.34 | $13.93 | 88,400 | — | — |
| 2012-10-03 | $13.16 | $13.74 | 39,000 | — | — |
| 2012-10-02 | $13.44 | $14.03 | 20,600 | — | — |
| 2012-10-01 | $13.57 | $14.17 | 71,200 | — | — |
| 2012-09-28 | $13.60 | $14.20 | 105,200 | — | — |
| 2012-09-27 | $13.40 | $13.99 | 80,600 | — | — |
| 2012-09-26 | $13.40 | $13.99 | 65,500 | — | — |
| 2012-09-25 | $13.29 | $13.88 | 95,900 | — | — |
| 2012-09-24 | $13.26 | $13.84 | 14,800 | — | — |
| 2012-09-21 | $13.03 | $13.60 | 87,000 | — | — |
| 2012-09-20 | $13.26 | $13.84 | 101,200 | — | — |
| 2012-09-19 | $13.93 | $14.54 | 52,300 | — | — |
| 2012-09-18 | $14.00 | $14.62 | 67,600 | — | — |
| 2012-09-17 | $14.48 | $15.12 | 45,500 | — | — |
| 2012-09-14 | $14.41 | $15.05 | 63,500 | — | — |
| 2012-09-13 | $14.95 | $15.61 | 33,500 | — | — |
| 2012-09-12 | $15.00 | $15.66 | 23,600 | — | — |
| 2012-09-11 | $15.12 | $15.79 | 44,900 | — | — |
| 2012-09-10 | $15.07 | $15.73 | 56,900 | — | — |
| 2012-09-07 | $15.31 | $15.98 | 82,100 | — | — |
| 2012-09-06 | $14.79 | $15.44 | 102,100 | — | — |
| 2012-09-05 | $14.55 | $15.19 | 90,400 | — | — |
| 2012-09-04 | $14.70 | $15.35 | 78,900 | — | — |
| 2012-08-31 | $14.68 | $15.33 | 63,600 | — | — |
| 2012-08-30 | $14.78 | $15.43 | 105,400 | — | — |
| 2012-08-29 | $14.96 | $15.62 | 106,700 | — | — |
| 2012-08-28 | $14.88 | $15.54 | 114,000 | — | — |
| 2012-08-27 | $14.74 | $15.39 | 78,100 | — | — |
| 2012-08-24 | $14.47 | $15.11 | 40,300 | — | — |
| 2012-08-23 | $14.49 | $15.13 | 111,900 | — | — |
| 2012-08-22 | $14.54 | $15.18 | 82,500 | — | — |
| 2012-08-21 | $14.49 | $15.13 | 154,400 | — | — |
| 2012-08-20 | $14.42 | $15.06 | 64,000 | — | — |
| 2012-08-17 | $14.43 | $15.07 | 91,200 | — | — |
| 2012-08-16 | $14.08 | $14.70 | 29,900 | — | — |
| 2012-08-15 | $13.67 | $14.27 | 57,800 | — | — |
| 2012-08-14 | $13.51 | $14.11 | 211,800 | — | — |
| 2012-08-13 | $13.35 | $13.94 | 65,500 | — | — |
| 2012-08-10 | $13.18 | $13.76 | 72,100 | — | — |
| 2012-08-09 | $13.04 | $13.61 | 99,500 | — | — |
| 2012-08-08 | $12.91 | $13.48 | 129,700 | — | — |
| 2012-08-07 | $12.51 | $13.06 | 290,800 | — | — |
| 2012-08-06 | $9.74 | $10.17 | 123,400 | — | — |
| 2012-08-03 | $9.76 | $10.19 | 24,500 | — | — |
| 2012-08-02 | $9.67 | $10.10 | 35,600 | — | — |
| 2012-08-01 | $9.78 | $10.21 | 23,600 | — | — |
| 2012-07-31 | $9.86 | $10.29 | 35,700 | — | — |
| 2012-07-30 | $9.79 | $10.22 | 29,100 | — | — |
| 2012-07-27 | $10.00 | $10.44 | 28,000 | — | — |
| 2012-07-26 | $9.76 | $10.19 | 38,800 | — | — |
| 2012-07-25 | $9.87 | $10.31 | 48,700 | — | — |
| 2012-07-24 | $9.94 | $10.38 | 84,000 | — | — |
| 2012-07-23 | $9.93 | $10.37 | 38,500 | — | — |
| 2012-07-20 | $10.25 | $10.70 | 61,600 | — | — |
| 2012-07-19 | $9.89 | $10.33 | 108,400 | — | — |
| 2012-07-18 | $9.94 | $10.38 | 33,100 | — | — |
| 2012-07-17 | $9.92 | $10.36 | 111,300 | — | — |
| 2012-07-16 | $10.56 | $11.03 | 70,300 | — | — |
| 2012-07-13 | $10.25 | $10.70 | 29,800 | — | — |
| 2012-07-12 | $10.05 | $10.49 | 38,200 | — | — |
| 2012-07-11 | $10.19 | $10.64 | 31,500 | — | — |
| 2012-07-10 | $9.98 | $10.42 | 23,200 | — | — |
| 2012-07-09 | $9.88 | $10.32 | 65,000 | — | — |
| 2012-07-06 | $9.79 | $10.22 | 38,600 | — | — |
| 2012-07-05 | $9.89 | $10.33 | 31,500 | — | — |
| 2012-07-03 | $9.86 | $10.29 | 21,800 | — | — |
| 2012-07-02 | $9.83 | $10.26 | 42,600 | — | — |
| 2012-06-29 | $9.81 | $10.24 | 47,000 | — | — |
| 2012-06-28 | $9.39 | $9.80 | 43,000 | — | — |
| 2012-06-27 | $9.34 | $9.75 | 61,900 | — | — |
| 2012-06-26 | $9.25 | $9.66 | 123,500 | — | — |
| 2012-06-25 | $8.86 | $9.25 | 213,800 | — | — |
| 2012-06-22 | $7.93 | $8.28 | 1,459,500 | — | — |
| 2012-06-21 | $7.90 | $8.25 | 117,900 | — | — |
| 2012-06-20 | $8.10 | $8.46 | 52,000 | — | — |
| 2012-06-19 | $7.97 | $8.32 | 72,000 | — | — |
| 2012-06-18 | $7.98 | $8.33 | 64,700 | — | — |
| 2012-06-15 | $8.19 | $8.55 | 101,800 | — | — |
| 2012-06-14 | $8.22 | $8.58 | 78,200 | — | — |
| 2012-06-13 | $8.26 | $8.62 | 65,200 | — | — |
| 2012-06-12 | $8.30 | $8.67 | 75,800 | — | — |
| 2012-06-11 | $8.06 | $8.42 | 101,800 | — | — |
| 2012-06-08 | $8.41 | $8.78 | 265,700 | — | — |
| 2012-06-07 | $8.65 | $9.03 | 122,400 | — | — |
| 2012-06-06 | $9.49 | $9.91 | 71,800 | — | — |
| 2012-06-05 | $8.94 | $9.33 | 90,500 | — | — |
| 2012-06-04 | $8.86 | $9.25 | 71,200 | — | — |
| 2012-06-01 | $8.85 | $9.24 | 58,200 | — | — |
| 2012-05-31 | $9.03 | $9.43 | 111,100 | — | — |
| 2012-05-30 | $8.71 | $9.09 | 33,400 | — | — |
| 2012-05-29 | $8.83 | $9.22 | 34,400 | — | — |
| 2012-05-25 | $8.65 | $9.03 | 44,300 | — | — |
| 2012-05-24 | $8.70 | $9.08 | 43,600 | — | — |
| 2012-05-23 | $8.82 | $9.21 | 51,000 | — | — |
| 2012-05-22 | $9.03 | $9.43 | 72,000 | — | — |
| 2012-05-21 | $9.04 | $9.44 | 72,000 | — | — |
| 2012-05-18 | $8.51 | $8.89 | 36,800 | — | — |
| 2012-05-17 | $8.65 | $9.03 | 57,400 | — | — |
| 2012-05-16 | $8.92 | $9.31 | 82,200 | — | — |
| 2012-05-15 | $9.11 | $9.51 | 44,000 | — | — |
| 2012-05-14 | $9.01 | $9.41 | 63,000 | — | — |
| 2012-05-11 | $9.41 | $9.82 | 72,000 | — | — |
| 2012-05-10 | $9.49 | $9.91 | 79,600 | — | — |
| 2012-05-09 | $9.13 | $9.53 | 125,000 | — | — |
| 2012-05-08 | $9.69 | $10.12 | 120,700 | — | — |
| 2012-05-07 | $10.30 | $10.75 | 57,000 | — | — |
| 2012-05-04 | $10.26 | $10.71 | 139,500 | — | — |
| 2012-05-03 | $10.53 | $10.99 | 88,000 | — | — |
| 2012-05-02 | $11.33 | $11.83 | 63,000 | — | — |
| 2012-05-01 | $11.49 | $12.00 | 73,000 | — | — |
| 2012-04-30 | $11.80 | $12.32 | 90,000 | — | — |
| 2012-04-27 | $12.09 | $12.62 | 39,100 | — | — |
| 2012-04-26 | $11.45 | $11.95 | 51,500 | — | — |
| 2012-04-25 | $11.22 | $11.71 | 49,200 | — | — |
| 2012-04-24 | $11.16 | $11.65 | 38,300 | — | — |
| 2012-04-23 | $11.06 | $11.55 | 39,600 | — | — |
| 2012-04-20 | $11.35 | $11.85 | 59,200 | — | — |
| 2012-04-19 | $11.02 | $11.51 | 53,200 | — | — |
| 2012-04-18 | $11.29 | $11.79 | 47,400 | — | — |
| 2012-04-17 | $11.70 | $12.22 | 66,500 | — | — |
| 2012-04-16 | $11.47 | $11.98 | 28,000 | — | — |
| 2012-04-13 | $11.24 | $11.74 | 73,800 | — | — |
| 2012-04-12 | $11.68 | $12.19 | 188,400 | — | — |
| 2012-04-11 | $11.48 | $11.99 | 97,200 | — | — |
| 2012-04-10 | $11.19 | $11.68 | 171,700 | — | — |
| 2012-04-09 | $11.41 | $11.91 | 50,200 | — | — |
| 2012-04-05 | $11.77 | $12.29 | 77,800 | — | — |
| 2012-04-04 | $12.02 | $12.55 | 50,100 | — | — |
| 2012-04-03 | $12.25 | $12.79 | 104,100 | — | — |
| 2012-04-02 | $12.12 | $12.65 | 101,600 | — | — |
| 2012-03-30 | $11.90 | $12.42 | 99,700 | — | — |
| 2012-03-29 | $12.53 | $13.08 | 70,400 | — | — |
| 2012-03-28 | $13.12 | $13.70 | 62,900 | — | — |
| 2012-03-27 | $13.12 | $13.70 | 59,400 | — | — |
| 2012-03-26 | $13.57 | $14.17 | 43,800 | — | — |
| 2012-03-23 | $13.04 | $13.61 | 28,600 | — | — |
| 2012-03-22 | $12.81 | $13.37 | 56,300 | — | — |
| 2012-03-21 | $13.33 | $13.92 | 36,700 | — | — |
| 2012-03-20 | $13.32 | $13.91 | 53,800 | — | — |
| 2012-03-19 | $13.80 | $14.41 | 72,300 | — | — |
| 2012-03-16 | $13.95 | $14.56 | 141,000 | — | — |
| 2012-03-15 | $13.98 | $14.60 | 48,500 | — | — |
| 2012-03-14 | $13.97 | $14.59 | 34,800 | — | — |
| 2012-03-13 | $14.00 | $14.62 | 45,400 | — | — |
| 2012-03-12 | $13.95 | $14.56 | 28,800 | — | — |
| 2012-03-09 | $13.73 | $14.34 | 73,100 | — | — |
| 2012-03-08 | $13.96 | $14.58 | 41,100 | — | — |
| 2012-03-07 | $13.89 | $14.50 | 52,700 | — | — |
| 2012-03-06 | $13.95 | $14.56 | 113,500 | — | — |
| 2012-03-05 | $14.84 | $15.49 | 58,900 | — | — |
| 2012-03-02 | $15.11 | $15.78 | 50,000 | — | — |
| 2012-03-01 | $15.30 | $15.97 | 41,000 | — | — |
| 2012-02-29 | $15.27 | $15.94 | 75,900 | — | — |
| 2012-02-28 | $15.53 | $16.21 | 59,700 | — | — |
| 2012-02-27 | $15.01 | $15.67 | 27,400 | — | — |
| 2012-02-24 | $14.60 | $15.24 | 18,900 | — | — |
| 2012-02-23 | $14.55 | $15.19 | 18,700 | — | — |
| 2012-02-22 | $14.39 | $15.02 | 17,500 | — | — |
| 2012-02-21 | $14.30 | $14.93 | 31,200 | — | — |
| 2012-02-17 | $14.55 | $15.19 | 102,500 | — | — |
| 2012-02-16 | $14.34 | $14.97 | 61,000 | — | — |
| 2012-02-15 | $14.05 | $14.67 | 41,100 | — | — |
| 2012-02-14 | $14.40 | $15.03 | 26,300 | — | — |
| 2012-02-13 | $14.61 | $15.25 | 44,500 | — | — |
| 2012-02-10 | $14.60 | $15.24 | 23,800 | — | — |
| 2012-02-09 | $15.00 | $15.66 | 42,800 | — | — |
| 2012-02-08 | $15.59 | $16.28 | 16,900 | — | — |
| 2012-02-07 | $15.31 | $15.98 | 31,900 | — | — |
| 2012-02-06 | $15.36 | $16.04 | 47,500 | — | — |
| 2012-02-03 | $15.69 | $16.38 | 64,400 | — | — |
| 2012-02-02 | $15.24 | $15.91 | 46,100 | — | — |
| 2012-02-01 | $14.99 | $15.65 | 54,900 | — | — |
| 2012-01-31 | $14.45 | $15.09 | 61,900 | — | — |
| 2012-01-30 | $14.26 | $14.89 | 109,700 | — | — |
| 2012-01-27 | $13.62 | $14.22 | 87,800 | — | — |
| 2012-01-26 | $13.67 | $14.27 | 68,800 | — | — |
| 2012-01-25 | $13.70 | $14.30 | 42,400 | — | — |
| 2012-01-24 | $13.65 | $14.25 | 54,900 | — | — |
| 2012-01-23 | $13.52 | $14.12 | 56,900 | — | — |
| 2012-01-20 | $13.40 | $13.99 | 61,500 | — | — |
| 2012-01-19 | $13.51 | $14.11 | 33,200 | — | — |
| 2012-01-18 | $13.38 | $13.97 | 58,800 | — | — |
| 2012-01-17 | $12.89 | $13.46 | 88,300 | — | — |
| 2012-01-13 | $12.83 | $13.40 | 128,300 | — | — |
| 2012-01-12 | $12.93 | $13.50 | 69,200 | — | — |
| 2012-01-11 | $12.94 | $13.51 | 67,100 | — | — |
| 2012-01-10 | $12.94 | $13.51 | 51,200 | — | — |
| 2012-01-09 | $12.90 | $13.47 | 42,500 | — | — |
| 2012-01-06 | $13.01 | $13.58 | 65,000 | — | — |
| 2012-01-05 | $12.88 | $13.45 | 99,100 | — | — |
| 2012-01-04 | $12.61 | $13.17 | 35,600 | — | — |
| 2012-01-03 | $12.92 | $13.49 | 57,300 | — | — |