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
- 2001-08-06 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 | $16.30 | $119.48 | 140,240 | — | — |
| 2012-12-28 | $15.95 | $116.91 | 170,420 | — | — |
| 2012-12-27 | $16.70 | $122.41 | 106,380 | — | — |
| 2012-12-26 | $17.00 | $124.61 | 75,600 | — | — |
| 2012-12-24 | $16.60 | $121.67 | 62,440 | — | — |
| 2012-12-21 | $17.35 | $127.17 | 144,480 | — | — |
| 2012-12-20 | $18.10 | $132.67 | 135,820 | — | — |
| 2012-12-19 | $18.25 | $133.77 | 107,360 | — | — |
| 2012-12-18 | $17.85 | $130.84 | 115,240 | — | — |
| 2012-12-17 | $18.20 | $133.40 | 163,440 | — | — |
| 2012-12-14 | $17.35 | $127.17 | 201,320 | — | — |
| 2012-12-13 | $16.30 | $119.48 | 83,460 | — | — |
| 2012-12-12 | $16.45 | $120.57 | 74,020 | — | — |
| 2012-12-11 | $16.60 | $121.67 | 151,980 | — | — |
| 2012-12-10 | $16.20 | $118.74 | 50,820 | — | — |
| 2012-12-07 | $16.35 | $119.84 | 59,800 | — | — |
| 2012-12-06 | $16.20 | $118.74 | 77,500 | — | — |
| 2012-12-05 | $16.00 | $117.28 | 99,700 | — | — |
| 2012-12-04 | $16.25 | $119.11 | 83,540 | — | — |
| 2012-12-03 | $16.35 | $119.84 | 122,060 | — | — |
| 2012-11-30 | $16.50 | $120.94 | 105,800 | — | — |
| 2012-11-29 | $16.85 | $123.51 | 148,380 | — | — |
| 2012-11-28 | $17.15 | $125.71 | 187,640 | — | — |
| 2012-11-27 | $17.35 | $127.17 | 200,760 | — | — |
| 2012-11-26 | $18.45 | $135.23 | 110,120 | — | — |
| 2012-11-23 | $18.80 | $137.80 | 87,560 | — | — |
| 2012-11-21 | $19.15 | $140.37 | 68,680 | — | — |
| 2012-11-20 | $19.05 | $139.63 | 118,320 | — | — |
| 2012-11-19 | $19.90 | $145.86 | 213,840 | — | — |
| 2012-11-16 | $18.95 | $138.90 | 210,140 | — | — |
| 2012-11-15 | $17.65 | $129.37 | 289,040 | — | — |
| 2012-11-14 | $19.10 | $140.00 | 654,500 | — | — |
| 2012-11-13 | $16.10 | $118.01 | 105,100 | — | — |
| 2012-11-12 | $15.95 | $116.91 | 77,020 | — | — |
| 2012-11-09 | $15.55 | $113.98 | 114,980 | — | — |
| 2012-11-08 | $15.70 | $115.08 | 106,780 | — | — |
| 2012-11-07 | $16.00 | $117.28 | 96,580 | — | — |
| 2012-11-06 | $16.45 | $120.57 | 99,140 | — | — |
| 2012-11-05 | $16.25 | $119.11 | 123,440 | — | — |
| 2012-11-02 | $15.75 | $115.44 | 88,820 | — | — |
| 2012-11-01 | $15.95 | $116.91 | 129,820 | — | — |
| 2012-10-31 | $15.85 | $116.18 | 103,320 | — | — |
| 2012-10-26 | $16.30 | $119.48 | 73,800 | — | — |
| 2012-10-25 | $16.55 | $121.31 | 212,680 | — | — |
| 2012-10-24 | $16.40 | $120.21 | 111,680 | — | — |
| 2012-10-23 | $16.75 | $122.77 | 129,880 | — | — |
| 2012-10-22 | $16.95 | $124.24 | 253,020 | — | — |
| 2012-10-19 | $16.85 | $123.51 | 150,400 | — | — |
| 2012-10-18 | $17.10 | $125.34 | 204,340 | — | — |
| 2012-10-17 | $17.20 | $126.07 | 224,240 | — | — |
| 2012-10-16 | $16.80 | $123.14 | 219,000 | — | — |
| 2012-10-15 | $17.45 | $127.90 | 108,560 | — | — |
| 2012-10-12 | $17.30 | $126.81 | 121,560 | — | — |
| 2012-10-11 | $17.65 | $129.37 | 87,100 | — | — |
| 2012-10-10 | $17.60 | $129.00 | 174,080 | — | — |
| 2012-10-09 | $18.00 | $131.94 | 129,180 | — | — |
| 2012-10-08 | $18.30 | $134.13 | 148,280 | — | — |
| 2012-10-05 | $19.15 | $140.37 | 136,300 | — | — |
| 2012-10-04 | $18.70 | $137.07 | 112,280 | — | — |
| 2012-10-03 | $19.05 | $139.63 | 194,580 | — | — |
| 2012-10-02 | $19.85 | $145.50 | 111,920 | — | — |
| 2012-10-01 | $19.80 | $145.13 | 148,380 | — | — |
| 2012-09-28 | $19.20 | $140.73 | 102,800 | — | — |
| 2012-09-27 | $19.90 | $145.86 | 132,840 | — | — |
| 2012-09-26 | $19.40 | $142.20 | 131,160 | — | — |
| 2012-09-25 | $19.40 | $142.20 | 188,720 | — | — |
| 2012-09-24 | $19.65 | $144.03 | 165,940 | — | — |
| 2012-09-21 | $19.85 | $145.50 | 238,020 | — | — |
| 2012-09-20 | $19.45 | $142.56 | 228,760 | — | — |
| 2012-09-19 | $20.45 | $149.89 | 351,860 | — | — |
| 2012-09-18 | $19.60 | $143.66 | 434,940 | — | — |
| 2012-09-17 | $21.35 | $156.49 | 515,840 | — | — |
| 2012-09-14 | $19.90 | $145.86 | 354,460 | — | — |
| 2012-09-13 | $18.95 | $138.90 | 190,760 | — | — |
| 2012-09-12 | $17.90 | $131.20 | 135,700 | — | — |
| 2012-09-11 | $17.90 | $131.20 | 172,580 | — | — |
| 2012-09-10 | $18.95 | $138.90 | 294,300 | — | — |
| 2012-09-07 | $17.05 | $124.97 | 223,500 | — | — |
| 2012-09-06 | $15.70 | $115.08 | 170,600 | — | — |
| 2012-09-05 | $15.40 | $112.88 | 119,400 | — | — |
| 2012-09-04 | $15.40 | $112.88 | 139,680 | — | — |
| 2012-08-31 | $15.65 | $114.71 | 163,120 | — | — |
| 2012-08-30 | $15.45 | $113.25 | 159,560 | — | — |
| 2012-08-29 | $15.95 | $116.91 | 453,660 | — | — |
| 2012-08-28 | $18.45 | $135.23 | 207,220 | — | — |
| 2012-08-27 | $19.00 | $139.27 | 134,280 | — | — |
| 2012-08-24 | $19.65 | $144.03 | 323,500 | — | — |
| 2012-08-23 | $18.05 | $132.30 | 106,500 | — | — |
| 2012-08-22 | $18.20 | $133.40 | 99,460 | — | — |
| 2012-08-21 | $18.10 | $132.67 | 176,300 | — | — |
| 2012-08-20 | $19.00 | $139.27 | 72,860 | — | — |
| 2012-08-17 | $19.50 | $142.93 | 137,100 | — | — |
| 2012-08-16 | $19.10 | $140.00 | 119,920 | — | — |
| 2012-08-15 | $18.85 | $138.17 | 77,100 | — | — |
| 2012-08-14 | $18.40 | $134.87 | 66,020 | — | — |
| 2012-08-13 | $17.85 | $130.84 | 97,080 | — | — |
| 2012-08-10 | $18.55 | $135.97 | 55,940 | — | — |
| 2012-08-09 | $18.60 | $136.33 | 93,340 | — | — |
| 2012-08-08 | $19.05 | $139.63 | 71,120 | — | — |
| 2012-08-07 | $19.00 | $139.27 | 142,000 | — | — |
| 2012-08-06 | $18.90 | $138.53 | 107,580 | — | — |
| 2012-08-03 | $18.80 | $137.80 | 143,440 | — | — |
| 2012-08-02 | $17.70 | $129.74 | 114,200 | — | — |
| 2012-08-01 | $18.20 | $133.40 | 96,640 | — | — |
| 2012-07-31 | $18.50 | $135.60 | 86,800 | — | — |
| 2012-07-30 | $19.05 | $139.63 | 113,620 | — | — |
| 2012-07-27 | $19.75 | $144.76 | 165,560 | — | — |
| 2012-07-26 | $17.90 | $131.20 | 74,120 | — | — |
| 2012-07-25 | $17.65 | $129.37 | 128,320 | — | — |
| 2012-07-24 | $18.40 | $134.87 | 210,240 | — | — |
| 2012-07-23 | $18.85 | $138.17 | 114,020 | — | — |
| 2012-07-20 | $19.65 | $144.03 | 123,320 | — | — |
| 2012-07-19 | $19.80 | $145.13 | 134,220 | — | — |
| 2012-07-18 | $19.70 | $144.40 | 90,520 | — | — |
| 2012-07-17 | $19.85 | $145.50 | 155,560 | — | — |
| 2012-07-16 | $19.80 | $145.13 | 107,740 | — | — |
| 2012-07-13 | $20.90 | $153.19 | 90,440 | — | — |
| 2012-07-12 | $20.50 | $150.26 | 100,400 | — | — |
| 2012-07-11 | $20.70 | $151.73 | 129,780 | — | — |
| 2012-07-10 | $21.75 | $159.42 | 105,660 | — | — |
| 2012-07-09 | $21.65 | $158.69 | 93,880 | — | — |
| 2012-07-06 | $22.20 | $162.72 | 146,680 | — | — |
| 2012-07-05 | $23.40 | $171.52 | 188,240 | — | — |
| 2012-07-03 | $23.30 | $170.78 | 142,360 | — | — |
| 2012-07-02 | $22.05 | $161.62 | 158,980 | — | — |
| 2012-06-29 | $22.80 | $167.12 | 172,400 | — | — |
| 2012-06-28 | $21.60 | $158.32 | 137,940 | — | — |
| 2012-06-27 | $21.35 | $156.49 | 182,600 | — | — |
| 2012-06-26 | $20.55 | $150.63 | 181,420 | — | — |
| 2012-06-25 | $20.65 | $151.36 | 125,240 | — | — |
| 2012-06-22 | $21.15 | $155.02 | 140,440 | — | — |
| 2012-06-21 | $21.70 | $159.06 | 225,880 | — | — |
| 2012-06-20 | $22.85 | $167.49 | 153,420 | — | — |
| 2012-06-19 | $22.15 | $162.35 | 168,700 | — | — |
| 2012-06-18 | $21.10 | $154.66 | 94,320 | — | — |
| 2012-06-15 | $20.75 | $152.09 | 127,640 | — | — |
| 2012-06-14 | $21.05 | $154.29 | 138,900 | — | — |
| 2012-06-13 | $19.90 | $145.86 | 104,080 | — | — |
| 2012-06-12 | $20.35 | $149.16 | 163,280 | — | — |
| 2012-06-11 | $19.40 | $142.20 | 168,380 | — | — |
| 2012-06-08 | $20.65 | $151.36 | 135,740 | — | — |
| 2012-06-07 | $20.80 | $152.46 | 205,180 | — | — |
| 2012-06-06 | $21.50 | $157.59 | 227,620 | — | — |
| 2012-06-05 | $20.75 | $152.09 | 271,580 | — | — |
| 2012-06-04 | $19.80 | $145.13 | 387,720 | — | — |
| 2012-06-01 | $21.35 | $156.49 | 268,100 | — | — |
| 2012-05-31 | $23.55 | $172.62 | 311,340 | — | — |
| 2012-05-30 | $24.10 | $176.65 | 467,260 | — | — |
| 2012-05-29 | $27.20 | $199.37 | 367,980 | — | — |
| 2012-05-25 | $26.90 | $197.17 | 1,018,540 | — | — |
| 2012-05-24 | $24.90 | $182.51 | 178,560 | — | — |
| 2012-05-23 | $25.20 | $184.71 | 308,080 | — | — |
| 2012-05-22 | $27.15 | $199.00 | 372,100 | — | — |
| 2012-05-21 | $26.70 | $195.70 | 287,180 | — | — |
| 2012-05-18 | $23.45 | $171.88 | 238,760 | — | — |
| 2012-05-17 | $23.55 | $172.62 | 321,200 | — | — |
| 2012-05-16 | $25.25 | $185.08 | 221,120 | — | — |
| 2012-05-15 | $26.05 | $190.94 | 211,320 | — | — |
| 2012-05-14 | $25.40 | $186.18 | 214,880 | — | — |
| 2012-05-11 | $27.10 | $198.64 | 124,720 | — | — |
| 2012-05-10 | $27.70 | $203.03 | 145,560 | — | — |
| 2012-05-09 | $27.70 | $203.03 | 235,920 | — | — |
| 2012-05-08 | $29.05 | $212.93 | 229,720 | — | — |
| 2012-05-07 | $29.60 | $216.96 | 150,600 | — | — |
| 2012-05-04 | $29.00 | $212.56 | 217,840 | — | — |
| 2012-05-03 | $30.05 | $220.26 | 258,160 | — | — |
| 2012-05-02 | $31.25 | $229.06 | 227,260 | — | — |
| 2012-05-01 | $32.50 | $238.22 | 216,820 | — | — |
| 2012-04-30 | $32.75 | $240.05 | 242,600 | — | — |
| 2012-04-27 | $32.20 | $236.02 | 319,000 | — | — |
| 2012-04-26 | $33.70 | $247.01 | 408,020 | — | — |
| 2012-04-25 | $31.35 | $229.79 | 280,160 | — | — |
| 2012-04-24 | $31.55 | $231.25 | 438,320 | — | — |
| 2012-04-23 | $29.65 | $217.33 | 208,840 | — | — |
| 2012-04-20 | $30.45 | $223.19 | 315,440 | — | — |
| 2012-04-19 | $31.50 | $230.89 | 439,060 | — | — |
| 2012-04-18 | $31.05 | $227.59 | 417,140 | — | — |
| 2012-04-17 | $33.00 | $241.88 | 348,540 | — | — |
| 2012-04-16 | $33.05 | $242.25 | 418,680 | — | — |
| 2012-04-13 | $33.40 | $244.81 | 280,160 | — | — |
| 2012-04-12 | $35.00 | $256.54 | 414,040 | — | — |
| 2012-04-11 | $33.00 | $241.88 | 284,260 | — | — |
| 2012-04-10 | $32.25 | $236.39 | 567,540 | — | — |
| 2012-04-09 | $34.70 | $254.34 | 475,140 | — | — |
| 2012-04-05 | $35.10 | $257.28 | 433,460 | — | — |
| 2012-04-04 | $35.40 | $259.47 | 543,280 | — | — |
| 2012-04-03 | $36.45 | $267.17 | 570,540 | — | — |
| 2012-04-02 | $36.85 | $270.10 | 611,760 | — | — |
| 2012-03-30 | $38.45 | $281.83 | 760,340 | — | — |
| 2012-03-29 | $38.15 | $279.63 | 801,380 | — | — |
| 2012-03-28 | $37.90 | $277.80 | 1,368,140 | — | — |
| 2012-03-27 | $35.10 | $257.28 | 970,960 | — | — |
| 2012-03-26 | $34.05 | $249.58 | 646,100 | — | — |
| 2012-03-23 | $35.70 | $261.67 | 994,580 | — | — |
| 2012-03-22 | $34.00 | $249.21 | 841,560 | — | — |
| 2012-03-21 | $36.55 | $267.90 | 704,500 | — | — |
| 2012-03-20 | $37.80 | $277.07 | 1,816,980 | — | — |
| 2012-03-19 | $41.40 | $303.45 | 3,620,960 | — | — |
| 2012-03-16 | $38.25 | $280.36 | 2,625,280 | — | — |
| 2012-03-15 | $30.90 | $226.49 | 1,010,300 | — | — |
| 2012-03-14 | $27.45 | $201.20 | 438,100 | — | — |
| 2012-03-13 | $27.25 | $199.74 | 273,220 | — | — |
| 2012-03-12 | $26.10 | $191.31 | 157,520 | — | — |
| 2012-03-09 | $26.35 | $193.14 | 224,480 | — | — |
| 2012-03-08 | $25.50 | $186.91 | 163,820 | — | — |
| 2012-03-07 | $24.80 | $181.78 | 174,640 | — | — |
| 2012-03-06 | $24.45 | $179.21 | 455,800 | — | — |
| 2012-03-05 | $26.35 | $193.14 | 224,580 | — | — |
| 2012-03-02 | $27.20 | $199.37 | 241,060 | — | — |
| 2012-03-01 | $27.30 | $200.10 | 338,260 | — | — |
| 2012-02-29 | $26.80 | $196.44 | 373,540 | — | — |
| 2012-02-28 | $28.20 | $206.70 | 638,800 | — | — |
| 2012-02-27 | $30.00 | $219.89 | 686,620 | — | — |
| 2012-02-24 | $27.70 | $203.03 | 389,280 | — | — |
| 2012-02-23 | $26.30 | $192.77 | 406,200 | — | — |
| 2012-02-22 | $26.80 | $196.44 | 411,240 | — | — |
| 2012-02-21 | $27.00 | $197.90 | 825,020 | — | — |
| 2012-02-17 | $25.00 | $183.24 | 428,700 | — | — |
| 2012-02-16 | $24.35 | $178.48 | 364,060 | — | — |
| 2012-02-15 | $23.35 | $171.15 | 258,420 | — | — |
| 2012-02-14 | $24.30 | $178.11 | 531,220 | — | — |
| 2012-02-13 | $22.90 | $167.85 | 510,500 | — | — |
| 2012-02-10 | $24.10 | $176.65 | 237,360 | — | — |
| 2012-02-09 | $24.75 | $181.41 | 291,880 | — | — |
| 2012-02-08 | $25.35 | $185.81 | 184,980 | — | — |
| 2012-02-07 | $24.95 | $182.88 | 372,680 | — | — |
| 2012-02-06 | $26.00 | $190.57 | 660,340 | — | — |
| 2012-02-03 | $24.60 | $180.31 | 353,140 | — | — |
| 2012-02-02 | $24.50 | $179.58 | 259,080 | — | — |
| 2012-02-01 | $25.10 | $183.98 | 262,720 | — | — |
| 2012-01-31 | $25.15 | $184.34 | 212,100 | — | — |
| 2012-01-30 | $26.05 | $190.94 | 215,140 | — | — |
| 2012-01-27 | $25.80 | $189.11 | 188,040 | — | — |
| 2012-01-26 | $26.05 | $190.94 | 310,540 | — | — |
| 2012-01-25 | $25.05 | $183.61 | 235,400 | — | — |
| 2012-01-24 | $25.05 | $183.61 | 188,920 | — | — |
| 2012-01-23 | $25.45 | $186.54 | 538,800 | — | — |
| 2012-01-20 | $23.70 | $173.72 | 364,120 | — | — |
| 2012-01-19 | $25.00 | $183.24 | 357,020 | — | — |
| 2012-01-18 | $24.70 | $181.05 | 557,640 | — | — |
| 2012-01-17 | $23.85 | $174.82 | 481,900 | — | — |
| 2012-01-13 | $23.05 | $168.95 | 184,040 | — | — |
| 2012-01-12 | $22.40 | $164.19 | 632,100 | — | — |
| 2012-01-11 | $22.55 | $165.29 | 375,380 | — | — |
| 2012-01-10 | $20.75 | $152.09 | 300,800 | — | — |
| 2012-01-09 | $20.55 | $150.63 | 279,600 | — | — |
| 2012-01-06 | $21.25 | $155.76 | 268,260 | — | — |
| 2012-01-05 | $21.40 | $156.86 | 302,160 | — | — |
| 2012-01-04 | $21.25 | $155.76 | 450,960 | — | — |
| 2012-01-03 | $22.55 | $165.29 | 318,620 | — | — |