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
- 1986-10-29 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 | $18.00 | $31.37 | 0 | — | — |
| 2012-12-28 | $18.00 | $31.37 | 1,100 | — | — |
| 2012-12-27 | $18.98 | $33.08 | 0 | — | — |
| 2012-12-26 | $18.98 | $33.08 | 0 | — | — |
| 2012-12-24 | $18.98 | $33.08 | 300 | — | — |
| 2012-12-21 | $18.96 | $33.04 | 0 | — | — |
| 2012-12-20 | $18.96 | $33.04 | 0 | — | — |
| 2012-12-19 | $18.96 | $33.04 | 0 | — | — |
| 2012-12-18 | $18.96 | $33.04 | 500 | — | — |
| 2012-12-17 | $18.96 | $33.04 | 200 | — | — |
| 2012-12-14 | $19.03 | $33.16 | 0 | — | — |
| 2012-12-13 | $19.03 | $33.16 | 0 | — | — |
| 2012-12-12 | $19.03 | $33.16 | 0 | — | — |
| 2012-12-11 | $19.03 | $33.16 | 0 | — | — |
| 2012-12-10 | $19.03 | $33.16 | 1,300 | — | — |
| 2012-12-07 | $19.35 | $33.72 | 700 | — | — |
| 2012-12-06 | $19.25 | $33.55 | 0 | — | — |
| 2012-12-05 | $19.25 | $33.55 | 0 | — | — |
| 2012-12-04 | $19.25 | $33.55 | 0 | — | — |
| 2012-12-03 | $19.25 | $33.55 | 600 | — | — |
| 2012-11-30 | $19.01 | $33.13 | 900 | — | — |
| 2012-11-29 | $19.01 | $33.13 | 400 | — | — |
| 2012-11-28 | $19.49 | $33.97 | 0 | — | — |
| 2012-11-27 | $19.49 | $33.97 | 0 | — | — |
| 2012-11-26 | $19.49 | $33.97 | 800 | — | — |
| 2012-11-23 | $19.70 | $34.33 | 100 | — | — |
| 2012-11-21 | $19.20 | $33.46 | 0 | — | — |
| 2012-11-20 | $19.20 | $33.46 | 500 | — | — |
| 2012-11-19 | $19.26 | $33.56 | 700 | — | — |
| 2012-11-16 | $20.90 | $36.42 | 100 | — | — |
| 2012-11-15 | $21.80 | $37.99 | 4,400 | — | — |
| 2012-11-14 | $18.60 | $32.41 | 100 | — | — |
| 2012-11-13 | $17.50 | $30.50 | 0 | — | — |
| 2012-11-12 | $17.50 | $30.50 | 0 | — | — |
| 2012-11-09 | $17.50 | $30.50 | 100 | — | — |
| 2012-11-08 | $18.55 | $32.33 | 500 | — | — |
| 2012-11-07 | $17.46 | $30.43 | 600 | — | — |
| 2012-11-06 | $17.68 | $30.81 | 0 | — | — |
| 2012-11-05 | $17.68 | $30.81 | 200 | — | — |
| 2012-11-02 | $18.40 | $32.07 | 0 | — | — |
| 2012-11-01 | $18.40 | $32.07 | 200 | — | — |
| 2012-10-31 | $18.44 | $32.14 | 0 | — | — |
| 2012-10-26 | $18.44 | $31.94 | 100 | — | — |
| 2012-10-25 | $18.51 | $32.07 | 400 | — | — |
| 2012-10-24 | $18.55 | $32.13 | 100 | — | — |
| 2012-10-23 | $18.54 | $32.12 | 100 | — | — |
| 2012-10-22 | $18.58 | $32.19 | 400 | — | — |
| 2012-10-19 | $18.56 | $32.15 | 2,100 | — | — |
| 2012-10-18 | $18.52 | $32.08 | 800 | — | — |
| 2012-10-17 | $18.59 | $32.20 | 0 | — | — |
| 2012-10-16 | $18.59 | $32.20 | 1,000 | — | — |
| 2012-10-15 | $18.66 | $32.33 | 0 | — | — |
| 2012-10-12 | $18.66 | $32.33 | 100 | — | — |
| 2012-10-11 | $18.89 | $32.72 | 0 | — | — |
| 2012-10-10 | $18.89 | $32.72 | 400 | — | — |
| 2012-10-09 | $17.52 | $30.35 | 0 | — | — |
| 2012-10-08 | $17.52 | $30.35 | 0 | — | — |
| 2012-10-05 | $17.52 | $30.35 | 0 | — | — |
| 2012-10-04 | $17.52 | $30.35 | 0 | — | — |
| 2012-10-03 | $17.52 | $30.35 | 200 | — | — |
| 2012-10-02 | $17.99 | $31.16 | 0 | — | — |
| 2012-10-01 | $17.99 | $31.16 | 0 | — | — |
| 2012-09-28 | $17.99 | $31.16 | 200 | — | — |
| 2012-09-27 | $17.02 | $29.48 | 900 | — | — |
| 2012-09-26 | $17.70 | $30.66 | 300 | — | — |
| 2012-09-25 | $17.43 | $30.19 | 100 | — | — |
| 2012-09-24 | $18.22 | $31.56 | 700 | — | — |
| 2012-09-21 | $17.75 | $30.75 | 0 | — | — |
| 2012-09-20 | $17.75 | $30.75 | 0 | — | — |
| 2012-09-19 | $17.75 | $30.75 | 0 | — | — |
| 2012-09-18 | $17.75 | $30.75 | 0 | — | — |
| 2012-09-17 | $17.75 | $30.75 | 0 | — | — |
| 2012-09-14 | $17.75 | $30.75 | 0 | — | — |
| 2012-09-13 | $17.75 | $30.75 | 0 | — | — |
| 2012-09-12 | $17.75 | $30.75 | 0 | — | — |
| 2012-09-11 | $17.75 | $30.75 | 0 | — | — |
| 2012-09-10 | $17.75 | $30.75 | 0 | — | — |
| 2012-09-07 | $17.75 | $30.75 | 0 | — | — |
| 2012-09-06 | $17.75 | $30.75 | 0 | — | — |
| 2012-09-05 | $17.75 | $30.75 | 300 | — | — |
| 2012-09-04 | $18.00 | $31.18 | 0 | — | — |
| 2012-08-31 | $18.00 | $31.18 | 0 | — | — |
| 2012-08-30 | $18.00 | $31.18 | 0 | — | — |
| 2012-08-29 | $18.00 | $31.18 | 0 | — | — |
| 2012-08-28 | $18.00 | $31.18 | 0 | — | — |
| 2012-08-27 | $18.00 | $31.18 | 0 | — | — |
| 2012-08-24 | $18.00 | $31.18 | 200 | — | — |
| 2012-08-23 | $17.66 | $30.59 | 100 | — | — |
| 2012-08-22 | $17.00 | $29.45 | 300 | — | — |
| 2012-08-21 | $16.70 | $28.93 | 1,700 | — | — |
| 2012-08-20 | $16.90 | $29.28 | 0 | — | — |
| 2012-08-17 | $16.90 | $29.28 | 0 | — | — |
| 2012-08-16 | $16.90 | $29.28 | 0 | — | — |
| 2012-08-15 | $16.90 | $29.28 | 1,800 | — | — |
| 2012-08-14 | $16.90 | $29.28 | 2,400 | — | — |
| 2012-08-13 | $17.00 | $29.45 | 0 | — | — |
| 2012-08-10 | $17.00 | $29.45 | 0 | — | — |
| 2012-08-09 | $17.00 | $29.45 | 0 | — | — |
| 2012-08-08 | $17.00 | $29.45 | 0 | — | — |
| 2012-08-07 | $17.00 | $29.45 | 0 | — | — |
| 2012-08-06 | $17.00 | $29.45 | 0 | — | — |
| 2012-08-03 | $17.00 | $29.45 | 0 | — | — |
| 2012-08-02 | $17.00 | $29.45 | 0 | — | — |
| 2012-08-01 | $17.00 | $29.45 | 0 | — | — |
| 2012-07-31 | $17.00 | $29.45 | 0 | — | — |
| 2012-07-30 | $17.00 | $29.45 | 0 | — | — |
| 2012-07-27 | $17.00 | $29.26 | 0 | — | — |
| 2012-07-26 | $17.00 | $29.26 | 0 | — | — |
| 2012-07-25 | $17.00 | $29.26 | 200 | — | — |
| 2012-07-24 | $16.15 | $27.80 | 0 | — | — |
| 2012-07-23 | $16.15 | $27.80 | 0 | — | — |
| 2012-07-20 | $16.15 | $27.80 | 0 | — | — |
| 2012-07-19 | $16.15 | $27.80 | 0 | — | — |
| 2012-07-18 | $16.15 | $27.80 | 0 | — | — |
| 2012-07-17 | $16.15 | $27.80 | 0 | — | — |
| 2012-07-16 | $16.15 | $27.80 | 0 | — | — |
| 2012-07-13 | $16.15 | $27.80 | 0 | — | — |
| 2012-07-12 | $16.15 | $27.80 | 500 | — | — |
| 2012-07-11 | $18.00 | $30.98 | 0 | — | — |
| 2012-07-10 | $18.00 | $30.98 | 0 | — | — |
| 2012-07-09 | $18.00 | $30.98 | 0 | — | — |
| 2012-07-06 | $18.00 | $30.98 | 0 | — | — |
| 2012-07-05 | $18.00 | $30.98 | 0 | — | — |
| 2012-07-03 | $18.00 | $30.98 | 0 | — | — |
| 2012-07-02 | $18.00 | $30.98 | 0 | — | — |
| 2012-06-29 | $18.00 | $30.98 | 0 | — | — |
| 2012-06-28 | $18.00 | $30.98 | 0 | — | — |
| 2012-06-27 | $18.00 | $30.98 | 0 | — | — |
| 2012-06-26 | $18.00 | $30.98 | 0 | — | — |
| 2012-06-25 | $18.00 | $30.98 | 0 | — | — |
| 2012-06-22 | $18.00 | $30.98 | 0 | — | — |
| 2012-06-21 | $18.00 | $30.98 | 0 | — | — |
| 2012-06-20 | $18.00 | $30.98 | 0 | — | — |
| 2012-06-19 | $18.00 | $30.98 | 0 | — | — |
| 2012-06-18 | $18.00 | $30.98 | 0 | — | — |
| 2012-06-15 | $18.00 | $30.98 | 0 | — | — |
| 2012-06-14 | $18.00 | $30.98 | 0 | — | — |
| 2012-06-13 | $18.00 | $30.98 | 0 | — | — |
| 2012-06-12 | $18.00 | $30.98 | 0 | — | — |
| 2012-06-11 | $18.00 | $30.98 | 0 | — | — |
| 2012-06-08 | $18.00 | $30.98 | 0 | — | — |
| 2012-06-07 | $18.00 | $30.98 | 0 | — | — |
| 2012-06-06 | $18.00 | $30.98 | 0 | — | — |
| 2012-06-05 | $18.00 | $30.98 | 0 | — | — |
| 2012-06-04 | $18.00 | $30.98 | 0 | — | — |
| 2012-06-01 | $18.00 | $30.98 | 0 | — | — |
| 2012-05-31 | $18.00 | $30.98 | 800 | — | — |
| 2012-05-30 | $16.85 | $29.00 | 0 | — | — |
| 2012-05-29 | $16.85 | $29.00 | 0 | — | — |
| 2012-05-25 | $16.85 | $29.00 | 0 | — | — |
| 2012-05-24 | $16.85 | $29.00 | 0 | — | — |
| 2012-05-23 | $16.85 | $29.00 | 0 | — | — |
| 2012-05-22 | $16.85 | $29.00 | 0 | — | — |
| 2012-05-21 | $16.85 | $29.00 | 0 | — | — |
| 2012-05-18 | $16.85 | $29.00 | 0 | — | — |
| 2012-05-17 | $16.85 | $29.00 | 0 | — | — |
| 2012-05-16 | $16.85 | $29.00 | 0 | — | — |
| 2012-05-15 | $16.85 | $29.00 | 200 | — | — |
| 2012-05-14 | $16.91 | $29.10 | 0 | — | — |
| 2012-05-11 | $16.91 | $29.10 | 0 | — | — |
| 2012-05-10 | $16.91 | $29.10 | 0 | — | — |
| 2012-05-09 | $16.91 | $29.10 | 0 | — | — |
| 2012-05-08 | $16.91 | $29.10 | 0 | — | — |
| 2012-05-07 | $16.91 | $29.10 | 0 | — | — |
| 2012-05-04 | $16.91 | $29.10 | 1,000 | — | — |
| 2012-05-03 | $17.13 | $29.48 | 300 | — | — |
| 2012-05-02 | $18.00 | $30.98 | 0 | — | — |
| 2012-05-01 | $18.00 | $30.98 | 0 | — | — |
| 2012-04-30 | $18.00 | $30.98 | 0 | — | — |
| 2012-04-27 | $18.00 | $30.98 | 0 | — | — |
| 2012-04-26 | $18.00 | $30.79 | 0 | — | — |
| 2012-04-25 | $18.00 | $30.79 | 0 | — | — |
| 2012-04-24 | $18.00 | $30.79 | 0 | — | — |
| 2012-04-23 | $18.00 | $30.79 | 0 | — | — |
| 2012-04-20 | $18.00 | $30.79 | 0 | — | — |
| 2012-04-19 | $18.00 | $30.79 | 0 | — | — |
| 2012-04-18 | $18.00 | $30.79 | 0 | — | — |
| 2012-04-17 | $18.00 | $30.79 | 0 | — | — |
| 2012-04-16 | $18.00 | $30.79 | 0 | — | — |
| 2012-04-13 | $18.00 | $30.79 | 0 | — | — |
| 2012-04-12 | $18.00 | $30.79 | 0 | — | — |
| 2012-04-11 | $18.00 | $30.79 | 0 | — | — |
| 2012-04-10 | $18.00 | $30.79 | 0 | — | — |
| 2012-04-09 | $18.00 | $30.79 | 0 | — | — |
| 2012-04-05 | $18.00 | $30.79 | 0 | — | — |
| 2012-04-04 | $18.00 | $30.79 | 0 | — | — |
| 2012-04-03 | $18.00 | $30.79 | 0 | — | — |
| 2012-04-02 | $18.00 | $30.79 | 300 | — | — |
| 2012-03-30 | $17.89 | $30.60 | 0 | — | — |
| 2012-03-29 | $17.89 | $30.60 | 0 | — | — |
| 2012-03-28 | $17.89 | $30.60 | 400 | — | — |
| 2012-03-27 | $17.89 | $30.60 | 100 | — | — |
| 2012-03-26 | $17.37 | $29.71 | 0 | — | — |
| 2012-03-23 | $17.37 | $29.71 | 0 | — | — |
| 2012-03-22 | $17.37 | $29.71 | 0 | — | — |
| 2012-03-21 | $17.37 | $29.71 | 800 | — | — |
| 2012-03-20 | $17.39 | $29.75 | 0 | — | — |
| 2012-03-19 | $17.39 | $29.75 | 0 | — | — |
| 2012-03-16 | $17.39 | $29.75 | 0 | — | — |
| 2012-03-15 | $17.39 | $29.75 | 0 | — | — |
| 2012-03-14 | $17.39 | $29.75 | 200 | — | — |
| 2012-03-13 | $16.78 | $28.70 | 0 | — | — |
| 2012-03-12 | $16.78 | $28.70 | 0 | — | — |
| 2012-03-09 | $16.78 | $28.70 | 0 | — | — |
| 2012-03-08 | $16.78 | $28.70 | 300 | — | — |
| 2012-03-07 | $16.64 | $28.46 | 0 | — | — |
| 2012-03-06 | $16.64 | $28.46 | 700 | — | — |
| 2012-03-05 | $15.19 | $25.98 | 0 | — | — |
| 2012-03-02 | $15.19 | $25.98 | 0 | — | — |
| 2012-03-01 | $15.19 | $25.98 | 0 | — | — |
| 2012-02-29 | $15.19 | $25.98 | 200 | — | — |
| 2012-02-28 | $16.90 | $28.91 | 3,500 | — | — |
| 2012-02-27 | $15.18 | $25.97 | 0 | — | — |
| 2012-02-24 | $15.18 | $25.97 | 0 | — | — |
| 2012-02-23 | $15.18 | $25.97 | 100 | — | — |
| 2012-02-22 | $14.98 | $25.62 | 800 | — | — |
| 2012-02-21 | $15.45 | $26.43 | 700 | — | — |
| 2012-02-17 | $16.38 | $28.02 | 0 | — | — |
| 2012-02-16 | $16.38 | $28.02 | 0 | — | — |
| 2012-02-15 | $16.38 | $28.02 | 2,600 | — | — |
| 2012-02-14 | $17.05 | $29.17 | 0 | — | — |
| 2012-02-13 | $17.05 | $29.17 | 0 | — | — |
| 2012-02-10 | $17.05 | $29.17 | 0 | — | — |
| 2012-02-09 | $17.05 | $29.17 | 100 | — | — |
| 2012-02-08 | $17.24 | $29.49 | 0 | — | — |
| 2012-02-07 | $17.24 | $29.49 | 0 | — | — |
| 2012-02-06 | $17.24 | $29.49 | 0 | — | — |
| 2012-02-03 | $17.24 | $29.49 | 0 | — | — |
| 2012-02-02 | $17.24 | $29.49 | 0 | — | — |
| 2012-02-01 | $17.24 | $29.49 | 0 | — | — |
| 2012-01-31 | $17.24 | $29.49 | 0 | — | — |
| 2012-01-30 | $17.24 | $29.49 | 0 | — | — |
| 2012-01-27 | $17.24 | $29.31 | 0 | — | — |
| 2012-01-26 | $17.24 | $29.31 | 0 | — | — |
| 2012-01-25 | $17.24 | $29.31 | 0 | — | — |
| 2012-01-24 | $17.24 | $29.31 | 200 | — | — |
| 2012-01-23 | $16.26 | $27.64 | 0 | — | — |
| 2012-01-20 | $16.26 | $27.64 | 0 | — | — |
| 2012-01-19 | $16.26 | $27.64 | 0 | — | — |
| 2012-01-18 | $16.26 | $27.64 | 0 | — | — |
| 2012-01-17 | $16.26 | $27.64 | 0 | — | — |
| 2012-01-13 | $16.26 | $27.64 | 0 | — | — |
| 2012-01-12 | $16.26 | $27.64 | 0 | — | — |
| 2012-01-11 | $16.26 | $27.64 | 0 | — | — |
| 2012-01-10 | $16.26 | $27.64 | 200 | — | — |
| 2012-01-09 | $16.43 | $27.93 | 0 | — | — |
| 2012-01-06 | $16.43 | $27.93 | 0 | — | — |
| 2012-01-05 | $16.43 | $27.93 | 0 | — | — |
| 2012-01-04 | $16.43 | $27.93 | 0 | — | — |
| 2012-01-03 | $16.43 | $27.93 | 0 | — | — |