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 | $15.51 | $31.41 | 999,300 | — | — |
| 2012-12-28 | $15.29 | $30.96 | 571,650 | — | — |
| 2012-12-27 | $15.47 | $31.32 | 596,100 | — | — |
| 2012-12-26 | $15.55 | $31.49 | 420,750 | — | — |
| 2012-12-24 | $15.75 | $31.88 | 416,400 | — | — |
| 2012-12-21 | $15.74 | $31.86 | 1,501,350 | — | — |
| 2012-12-20 | $15.81 | $32.01 | 1,773,000 | — | — |
| 2012-12-19 | $15.98 | $32.35 | 1,022,100 | — | — |
| 2012-12-18 | $15.97 | $32.32 | 1,378,500 | — | — |
| 2012-12-17 | $16.09 | $32.57 | 1,258,950 | — | — |
| 2012-12-14 | $15.95 | $32.30 | 2,072,850 | — | — |
| 2012-12-13 | $15.95 | $32.28 | 1,548,750 | — | — |
| 2012-12-12 | $15.75 | $31.89 | 884,700 | — | — |
| 2012-12-11 | $15.93 | $32.24 | 942,450 | — | — |
| 2012-12-10 | $15.76 | $31.90 | 652,950 | — | — |
| 2012-12-07 | $15.74 | $31.86 | 798,750 | — | — |
| 2012-12-06 | $15.73 | $31.85 | 916,650 | — | — |
| 2012-12-05 | $15.70 | $31.78 | 1,135,950 | — | — |
| 2012-12-04 | $15.71 | $31.80 | 1,637,250 | — | — |
| 2012-12-03 | $15.57 | $31.51 | 1,400,700 | — | — |
| 2012-11-30 | $15.69 | $31.77 | 1,783,200 | — | — |
| 2012-11-29 | $15.57 | $31.53 | 1,122,000 | — | — |
| 2012-11-28 | $15.57 | $31.51 | 1,807,800 | — | — |
| 2012-11-27 | $15.30 | $30.76 | 1,303,950 | — | — |
| 2012-11-26 | $15.28 | $30.72 | 1,261,500 | — | — |
| 2012-11-23 | $15.02 | $30.19 | 636,000 | — | — |
| 2012-11-21 | $15.24 | $30.64 | 4,190,250 | — | — |
| 2012-11-20 | $14.74 | $29.63 | 1,987,800 | — | — |
| 2012-11-19 | $15.09 | $30.34 | 6,621,450 | — | — |
| 2012-11-16 | $14.88 | $29.91 | 6,135,300 | — | — |
| 2012-11-15 | $13.51 | $27.15 | 1,146,750 | — | — |
| 2012-11-14 | $12.97 | $26.07 | 656,100 | — | — |
| 2012-11-13 | $13.19 | $26.52 | 951,750 | — | — |
| 2012-11-12 | $13.13 | $26.40 | 1,061,100 | — | — |
| 2012-11-09 | $12.81 | $25.75 | 849,300 | — | — |
| 2012-11-08 | $12.78 | $25.69 | 739,800 | — | — |
| 2012-11-07 | $13.01 | $26.15 | 610,950 | — | — |
| 2012-11-06 | $13.16 | $26.46 | 413,250 | — | — |
| 2012-11-05 | $13.04 | $26.21 | 596,700 | — | — |
| 2012-11-02 | $13.13 | $26.39 | 710,250 | — | — |
| 2012-11-01 | $13.20 | $26.54 | 1,017,900 | — | — |
| 2012-10-31 | $13.13 | $26.39 | 1,565,400 | — | — |
| 2012-10-26 | $12.79 | $25.70 | 602,850 | — | — |
| 2012-10-25 | $12.65 | $25.44 | 261,750 | — | — |
| 2012-10-24 | $12.63 | $25.38 | 529,050 | — | — |
| 2012-10-23 | $12.69 | $25.52 | 697,650 | — | — |
| 2012-10-22 | $12.60 | $25.33 | 879,450 | — | — |
| 2012-10-19 | $12.79 | $25.70 | 879,150 | — | — |
| 2012-10-18 | $12.84 | $25.81 | 717,450 | — | — |
| 2012-10-17 | $12.77 | $25.68 | 970,650 | — | — |
| 2012-10-16 | $12.58 | $25.29 | 673,200 | — | — |
| 2012-10-15 | $12.59 | $25.32 | 1,151,400 | — | — |
| 2012-10-12 | $12.59 | $25.32 | 891,900 | — | — |
| 2012-10-11 | $12.59 | $25.32 | 942,450 | — | — |
| 2012-10-10 | $12.61 | $25.34 | 1,148,850 | — | — |
| 2012-10-09 | $12.73 | $25.58 | 924,000 | — | — |
| 2012-10-08 | $12.87 | $25.87 | 1,140,750 | — | — |
| 2012-10-05 | $12.78 | $25.69 | 1,584,150 | — | — |
| 2012-10-04 | $12.94 | $26.01 | 1,882,800 | — | — |
| 2012-10-03 | $12.96 | $26.05 | 3,271,200 | — | — |
| 2012-10-02 | $13.13 | $26.39 | 1,509,750 | — | — |
| 2012-10-01 | $13.19 | $26.51 | 1,602,000 | — | — |
| 2012-09-28 | $13.45 | $27.05 | 927,300 | — | — |
| 2012-09-27 | $13.59 | $27.31 | 695,250 | — | — |
| 2012-09-26 | $13.61 | $27.35 | 544,200 | — | — |
| 2012-09-25 | $13.58 | $27.30 | 918,600 | — | — |
| 2012-09-24 | $13.73 | $27.61 | 416,250 | — | — |
| 2012-09-21 | $13.65 | $27.43 | 1,711,800 | — | — |
| 2012-09-20 | $13.74 | $27.62 | 802,800 | — | — |
| 2012-09-19 | $13.91 | $27.96 | 1,203,000 | — | — |
| 2012-09-18 | $13.61 | $27.35 | 863,100 | — | — |
| 2012-09-17 | $13.69 | $27.51 | 539,250 | — | — |
| 2012-09-14 | $13.72 | $27.58 | 618,300 | — | — |
| 2012-09-13 | $13.70 | $27.54 | 977,400 | — | — |
| 2012-09-12 | $13.51 | $27.15 | 499,950 | — | — |
| 2012-09-11 | $13.54 | $27.22 | 594,450 | — | — |
| 2012-09-10 | $13.68 | $27.50 | 547,950 | — | — |
| 2012-09-07 | $13.74 | $27.62 | 434,250 | — | — |
| 2012-09-06 | $13.78 | $27.70 | 924,000 | — | — |
| 2012-09-05 | $13.73 | $27.59 | 1,074,750 | — | — |
| 2012-09-04 | $13.77 | $27.69 | 1,135,950 | — | — |
| 2012-08-31 | $13.77 | $27.67 | 606,300 | — | — |
| 2012-08-30 | $13.79 | $27.73 | 645,150 | — | — |
| 2012-08-29 | $13.80 | $27.74 | 716,850 | — | — |
| 2012-08-28 | $14.03 | $27.98 | 967,500 | — | — |
| 2012-08-27 | $13.79 | $27.50 | 965,700 | — | — |
| 2012-08-24 | $13.73 | $27.38 | 864,750 | — | — |
| 2012-08-23 | $13.43 | $26.80 | 767,400 | — | — |
| 2012-08-22 | $13.36 | $26.65 | 613,800 | — | — |
| 2012-08-21 | $13.26 | $26.45 | 720,450 | — | — |
| 2012-08-20 | $13.07 | $26.07 | 1,149,150 | — | — |
| 2012-08-17 | $13.27 | $26.47 | 720,600 | — | — |
| 2012-08-16 | $13.27 | $26.48 | 1,670,250 | — | — |
| 2012-08-15 | $13.37 | $26.67 | 1,663,050 | — | — |
| 2012-08-14 | $13.33 | $26.59 | 4,125,300 | — | — |
| 2012-08-13 | $13.92 | $27.77 | 802,200 | — | — |
| 2012-08-10 | $14.03 | $27.98 | 574,500 | — | — |
| 2012-08-09 | $14.05 | $28.04 | 411,900 | — | — |
| 2012-08-08 | $14.20 | $28.33 | 562,200 | — | — |
| 2012-08-07 | $14.21 | $28.36 | 651,150 | — | — |
| 2012-08-06 | $14.23 | $28.40 | 676,500 | — | — |
| 2012-08-03 | $14.21 | $28.34 | 600,750 | — | — |
| 2012-08-02 | $14.18 | $28.29 | 567,150 | — | — |
| 2012-08-01 | $14.17 | $28.26 | 608,250 | — | — |
| 2012-07-31 | $14.25 | $28.42 | 596,100 | — | — |
| 2012-07-30 | $14.33 | $28.59 | 665,550 | — | — |
| 2012-07-27 | $14.31 | $28.56 | 634,050 | — | — |
| 2012-07-26 | $14.18 | $28.29 | 623,700 | — | — |
| 2012-07-25 | $14.01 | $27.96 | 1,295,400 | — | — |
| 2012-07-24 | $13.93 | $27.78 | 2,037,150 | — | — |
| 2012-07-23 | $13.77 | $27.48 | 1,105,050 | — | — |
| 2012-07-20 | $13.65 | $27.24 | 701,400 | — | — |
| 2012-07-19 | $13.83 | $27.58 | 723,900 | — | — |
| 2012-07-18 | $13.91 | $27.76 | 1,932,900 | — | — |
| 2012-07-17 | $14.00 | $27.93 | 1,370,250 | — | — |
| 2012-07-16 | $14.37 | $28.67 | 816,600 | — | — |
| 2012-07-13 | $14.73 | $29.39 | 933,900 | — | — |
| 2012-07-12 | $14.76 | $29.45 | 1,474,050 | — | — |
| 2012-07-11 | $15.06 | $30.04 | 1,124,400 | — | — |
| 2012-07-10 | $15.37 | $30.67 | 691,650 | — | — |
| 2012-07-09 | $15.53 | $30.99 | 953,400 | — | — |
| 2012-07-06 | $15.81 | $31.53 | 589,650 | — | — |
| 2012-07-05 | $15.87 | $31.65 | 998,100 | — | — |
| 2012-07-03 | $15.84 | $31.60 | 672,150 | — | — |
| 2012-07-02 | $15.65 | $31.22 | 649,200 | — | — |
| 2012-06-29 | $15.49 | $30.90 | 682,200 | — | — |
| 2012-06-28 | $15.41 | $30.75 | 692,400 | — | — |
| 2012-06-27 | $15.28 | $30.48 | 908,250 | — | — |
| 2012-06-26 | $15.17 | $30.27 | 878,100 | — | — |
| 2012-06-25 | $15.20 | $30.32 | 729,900 | — | — |
| 2012-06-22 | $15.15 | $30.23 | 766,200 | — | — |
| 2012-06-21 | $15.18 | $30.28 | 623,550 | — | — |
| 2012-06-20 | $15.28 | $30.48 | 906,600 | — | — |
| 2012-06-19 | $15.43 | $30.79 | 502,950 | — | — |
| 2012-06-18 | $15.39 | $30.70 | 852,450 | — | — |
| 2012-06-15 | $15.35 | $30.63 | 951,600 | — | — |
| 2012-06-14 | $15.35 | $30.62 | 1,174,950 | — | — |
| 2012-06-13 | $15.37 | $30.67 | 687,150 | — | — |
| 2012-06-12 | $15.48 | $30.67 | 1,062,900 | — | — |
| 2012-06-11 | $15.49 | $30.70 | 858,150 | — | — |
| 2012-06-08 | $15.55 | $30.82 | 705,000 | — | — |
| 2012-06-07 | $15.46 | $30.63 | 949,650 | — | — |
| 2012-06-06 | $15.49 | $30.68 | 1,046,250 | — | — |
| 2012-06-05 | $15.39 | $30.50 | 1,398,000 | — | — |
| 2012-06-04 | $15.36 | $30.43 | 1,820,100 | — | — |
| 2012-06-01 | $15.24 | $30.19 | 2,833,950 | — | — |
| 2012-05-31 | $14.68 | $29.08 | 5,316,750 | — | — |
| 2012-05-30 | $13.89 | $27.51 | 991,800 | — | — |
| 2012-05-29 | $14.11 | $27.95 | 1,302,300 | — | — |
| 2012-05-25 | $13.94 | $27.62 | 1,071,150 | — | — |
| 2012-05-24 | $13.99 | $27.72 | 3,346,800 | — | — |
| 2012-05-23 | $13.06 | $25.88 | 1,840,500 | — | — |
| 2012-05-22 | $13.15 | $26.06 | 759,450 | — | — |
| 2012-05-21 | $13.08 | $25.91 | 666,300 | — | — |
| 2012-05-18 | $13.08 | $25.91 | 755,400 | — | — |
| 2012-05-17 | $13.38 | $26.51 | 461,250 | — | — |
| 2012-05-16 | $13.56 | $26.87 | 881,250 | — | — |
| 2012-05-15 | $13.33 | $26.40 | 619,950 | — | — |
| 2012-05-14 | $13.33 | $26.42 | 624,300 | — | — |
| 2012-05-11 | $13.29 | $26.34 | 610,200 | — | — |
| 2012-05-10 | $13.35 | $26.46 | 495,600 | — | — |
| 2012-05-09 | $13.23 | $26.22 | 556,500 | — | — |
| 2012-05-08 | $13.29 | $26.32 | 632,250 | — | — |
| 2012-05-07 | $13.24 | $26.23 | 433,500 | — | — |
| 2012-05-04 | $13.21 | $26.18 | 1,023,150 | — | — |
| 2012-05-03 | $13.20 | $26.15 | 1,847,700 | — | — |
| 2012-05-02 | $13.69 | $27.12 | 805,350 | — | — |
| 2012-05-01 | $13.77 | $27.29 | 1,781,250 | — | — |
| 2012-04-30 | $14.30 | $28.33 | 562,950 | — | — |
| 2012-04-27 | $14.37 | $28.46 | 563,250 | — | — |
| 2012-04-26 | $14.33 | $28.38 | 488,400 | — | — |
| 2012-04-25 | $14.28 | $28.29 | 924,900 | — | — |
| 2012-04-24 | $14.21 | $28.15 | 626,100 | — | — |
| 2012-04-23 | $14.09 | $27.91 | 582,300 | — | — |
| 2012-04-20 | $14.27 | $28.27 | 603,750 | — | — |
| 2012-04-19 | $14.12 | $27.98 | 555,450 | — | — |
| 2012-04-18 | $14.09 | $27.91 | 514,650 | — | — |
| 2012-04-17 | $14.13 | $27.99 | 558,750 | — | — |
| 2012-04-16 | $13.94 | $27.62 | 598,500 | — | — |
| 2012-04-13 | $13.87 | $27.49 | 743,400 | — | — |
| 2012-04-12 | $13.90 | $27.54 | 540,750 | — | — |
| 2012-04-11 | $13.77 | $27.29 | 686,100 | — | — |
| 2012-04-10 | $13.77 | $27.29 | 1,086,900 | — | — |
| 2012-04-09 | $14.00 | $27.74 | 768,900 | — | — |
| 2012-04-05 | $14.01 | $27.75 | 1,174,800 | — | — |
| 2012-04-04 | $14.00 | $27.74 | 1,746,000 | — | — |
| 2012-04-03 | $14.06 | $27.86 | 1,783,200 | — | — |
| 2012-04-02 | $13.76 | $27.26 | 1,393,500 | — | — |
| 2012-03-30 | $13.58 | $26.91 | 908,400 | — | — |
| 2012-03-29 | $13.57 | $26.89 | 1,792,950 | — | — |
| 2012-03-28 | $13.45 | $26.65 | 2,099,400 | — | — |
| 2012-03-27 | $13.60 | $26.94 | 1,369,500 | — | — |
| 2012-03-26 | $13.63 | $27.00 | 768,450 | — | — |
| 2012-03-23 | $13.45 | $26.65 | 582,300 | — | — |
| 2012-03-22 | $13.47 | $26.68 | 610,950 | — | — |
| 2012-03-21 | $13.54 | $26.83 | 586,200 | — | — |
| 2012-03-20 | $13.49 | $26.73 | 594,150 | — | — |
| 2012-03-19 | $13.36 | $26.47 | 594,300 | — | — |
| 2012-03-16 | $13.43 | $26.61 | 882,000 | — | — |
| 2012-03-15 | $13.39 | $26.52 | 646,200 | — | — |
| 2012-03-14 | $13.17 | $26.10 | 802,350 | — | — |
| 2012-03-13 | $13.23 | $26.21 | 858,450 | — | — |
| 2012-03-12 | $13.23 | $26.21 | 695,250 | — | — |
| 2012-03-09 | $13.08 | $25.91 | 503,250 | — | — |
| 2012-03-08 | $12.93 | $25.62 | 787,200 | — | — |
| 2012-03-07 | $13.01 | $25.78 | 933,600 | — | — |
| 2012-03-06 | $13.04 | $25.64 | 1,268,550 | — | — |
| 2012-03-05 | $13.19 | $25.93 | 1,249,800 | — | — |
| 2012-03-02 | $12.98 | $25.52 | 1,302,900 | — | — |
| 2012-03-01 | $13.06 | $25.68 | 1,826,550 | — | — |
| 2012-02-29 | $12.76 | $25.09 | 1,062,300 | — | — |
| 2012-02-28 | $12.87 | $25.31 | 828,450 | — | — |
| 2012-02-27 | $12.95 | $25.47 | 635,700 | — | — |
| 2012-02-24 | $12.98 | $25.52 | 492,300 | — | — |
| 2012-02-23 | $12.99 | $25.53 | 971,100 | — | — |
| 2012-02-22 | $12.81 | $25.18 | 611,550 | — | — |
| 2012-02-21 | $12.80 | $25.17 | 889,800 | — | — |
| 2012-02-17 | $12.64 | $24.85 | 957,750 | — | — |
| 2012-02-16 | $12.69 | $24.96 | 673,800 | — | — |
| 2012-02-15 | $12.60 | $24.77 | 750,600 | — | — |
| 2012-02-14 | $12.51 | $24.60 | 747,900 | — | — |
| 2012-02-13 | $12.53 | $24.63 | 1,408,650 | — | — |
| 2012-02-10 | $12.60 | $24.77 | 2,705,850 | — | — |
| 2012-02-09 | $13.07 | $25.69 | 1,011,000 | — | — |
| 2012-02-08 | $12.85 | $25.27 | 960,000 | — | — |
| 2012-02-07 | $12.91 | $25.39 | 884,550 | — | — |
| 2012-02-06 | $12.97 | $25.49 | 644,250 | — | — |
| 2012-02-03 | $12.94 | $25.44 | 950,400 | — | — |
| 2012-02-02 | $12.92 | $25.40 | 692,400 | — | — |
| 2012-02-01 | $12.95 | $25.45 | 828,450 | — | — |
| 2012-01-31 | $12.90 | $25.36 | 742,350 | — | — |
| 2012-01-30 | $13.03 | $25.62 | 747,000 | — | — |
| 2012-01-27 | $13.22 | $25.99 | 534,900 | — | — |
| 2012-01-26 | $13.36 | $26.27 | 1,312,650 | — | — |
| 2012-01-25 | $13.23 | $26.00 | 800,400 | — | — |
| 2012-01-24 | $13.21 | $25.97 | 918,450 | — | — |
| 2012-01-23 | $13.25 | $26.04 | 721,950 | — | — |
| 2012-01-20 | $13.32 | $26.19 | 858,900 | — | — |
| 2012-01-19 | $13.51 | $26.57 | 967,050 | — | — |
| 2012-01-18 | $13.34 | $26.23 | 691,650 | — | — |
| 2012-01-17 | $13.35 | $26.24 | 1,990,350 | — | — |
| 2012-01-13 | $12.77 | $25.10 | 905,700 | — | — |
| 2012-01-12 | $12.81 | $25.19 | 1,332,750 | — | — |
| 2012-01-11 | $12.65 | $24.88 | 1,045,350 | — | — |
| 2012-01-10 | $12.50 | $24.58 | 1,121,100 | — | — |
| 2012-01-09 | $12.30 | $24.18 | 1,063,350 | — | — |
| 2012-01-06 | $12.38 | $24.34 | 1,491,900 | — | — |
| 2012-01-05 | $12.46 | $24.50 | 2,108,550 | — | — |
| 2012-01-04 | $12.51 | $24.59 | 2,650,800 | — | — |
| 2012-01-03 | $12.47 | $24.52 | 1,146,300 | — | — |