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
- 2010-07-22 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 | $12.20 | $12.20 | 494,000 | — | — |
| 2012-12-28 | $12.00 | $12.00 | 402,500 | — | — |
| 2012-12-27 | $12.08 | $12.08 | 569,300 | — | — |
| 2012-12-26 | $12.48 | $12.48 | 205,000 | — | — |
| 2012-12-24 | $12.69 | $12.69 | 162,800 | — | — |
| 2012-12-21 | $12.83 | $12.83 | 400,700 | — | — |
| 2012-12-20 | $13.03 | $13.03 | 555,100 | — | — |
| 2012-12-19 | $13.37 | $13.37 | 405,900 | — | — |
| 2012-12-18 | $13.32 | $13.32 | 586,900 | — | — |
| 2012-12-17 | $13.15 | $13.15 | 688,800 | — | — |
| 2012-12-14 | $13.47 | $13.47 | 686,700 | — | — |
| 2012-12-13 | $13.40 | $13.40 | 677,300 | — | — |
| 2012-12-12 | $13.03 | $13.03 | 1,773,700 | — | — |
| 2012-12-11 | $12.67 | $12.67 | 485,200 | — | — |
| 2012-12-10 | $12.35 | $12.35 | 253,500 | — | — |
| 2012-12-07 | $12.64 | $12.64 | 903,000 | — | — |
| 2012-12-06 | $12.75 | $12.75 | 243,900 | — | — |
| 2012-12-05 | $12.73 | $12.73 | 271,500 | — | — |
| 2012-12-04 | $12.50 | $12.50 | 227,100 | — | — |
| 2012-12-03 | $12.31 | $12.31 | 209,800 | — | — |
| 2012-11-30 | $12.43 | $12.43 | 273,100 | — | — |
| 2012-11-29 | $12.73 | $12.73 | 323,200 | — | — |
| 2012-11-28 | $12.35 | $12.35 | 324,100 | — | — |
| 2012-11-27 | $12.12 | $12.12 | 467,100 | — | — |
| 2012-11-26 | $11.71 | $11.71 | 347,500 | — | — |
| 2012-11-23 | $11.68 | $11.68 | 327,000 | — | — |
| 2012-11-21 | $11.19 | $11.19 | 576,000 | — | — |
| 2012-11-20 | $10.81 | $10.81 | 237,100 | — | — |
| 2012-11-19 | $10.94 | $10.94 | 661,200 | — | — |
| 2012-11-16 | $10.96 | $10.96 | 340,900 | — | — |
| 2012-11-15 | $11.49 | $11.49 | 269,900 | — | — |
| 2012-11-14 | $11.70 | $11.70 | 421,100 | — | — |
| 2012-11-13 | $11.81 | $11.81 | 593,300 | — | — |
| 2012-11-12 | $11.65 | $11.65 | 338,000 | — | — |
| 2012-11-09 | $11.26 | $11.26 | 669,300 | — | — |
| 2012-11-08 | $11.59 | $11.59 | 819,000 | — | — |
| 2012-11-07 | $11.12 | $11.12 | 437,200 | — | — |
| 2012-11-06 | $11.37 | $11.37 | 591,200 | — | — |
| 2012-11-05 | $10.94 | $10.94 | 613,000 | — | — |
| 2012-11-02 | $10.72 | $10.72 | 819,800 | — | — |
| 2012-11-01 | $10.50 | $10.50 | 456,900 | — | — |
| 2012-10-31 | $10.19 | $10.19 | 380,500 | — | — |
| 2012-10-26 | $10.19 | $10.19 | 690,900 | — | — |
| 2012-10-25 | $9.77 | $9.77 | 453,000 | — | — |
| 2012-10-24 | $9.80 | $9.80 | 380,400 | — | — |
| 2012-10-23 | $9.92 | $9.92 | 479,200 | — | — |
| 2012-10-22 | $10.11 | $10.11 | 514,900 | — | — |
| 2012-10-19 | $10.03 | $10.03 | 543,800 | — | — |
| 2012-10-18 | $10.39 | $10.39 | 239,900 | — | — |
| 2012-10-17 | $10.64 | $10.64 | 378,800 | — | — |
| 2012-10-16 | $10.64 | $10.64 | 302,800 | — | — |
| 2012-10-15 | $10.37 | $10.37 | 530,200 | — | — |
| 2012-10-12 | $9.80 | $9.80 | 430,900 | — | — |
| 2012-10-11 | $10.10 | $10.10 | 524,100 | — | — |
| 2012-10-10 | $10.08 | $10.08 | 1,404,800 | — | — |
| 2012-10-09 | $10.00 | $10.00 | 2,141,600 | — | — |
| 2012-10-08 | $10.25 | $10.25 | 6,109,600 | — | — |
| 2012-10-05 | $12.85 | $12.85 | 449,700 | — | — |
| 2012-10-04 | $12.84 | $12.84 | 694,700 | — | — |
| 2012-10-03 | $12.60 | $12.60 | 514,100 | — | — |
| 2012-10-02 | $12.74 | $12.74 | 679,600 | — | — |
| 2012-10-01 | $12.75 | $12.75 | 300,100 | — | — |
| 2012-09-28 | $12.23 | $12.23 | 805,000 | — | — |
| 2012-09-27 | $12.55 | $12.55 | 411,300 | — | — |
| 2012-09-26 | $12.61 | $12.61 | 428,900 | — | — |
| 2012-09-25 | $12.75 | $12.75 | 544,100 | — | — |
| 2012-09-24 | $13.40 | $13.40 | 459,600 | — | — |
| 2012-09-21 | $12.94 | $12.94 | 342,400 | — | — |
| 2012-09-20 | $13.11 | $13.11 | 240,900 | — | — |
| 2012-09-19 | $12.93 | $12.93 | 447,100 | — | — |
| 2012-09-18 | $12.99 | $12.99 | 311,800 | — | — |
| 2012-09-17 | $12.73 | $12.73 | 451,500 | — | — |
| 2012-09-14 | $13.21 | $13.21 | 508,500 | — | — |
| 2012-09-13 | $12.79 | $12.79 | 584,200 | — | — |
| 2012-09-12 | $12.23 | $12.23 | 489,400 | — | — |
| 2012-09-11 | $11.99 | $11.99 | 259,900 | — | — |
| 2012-09-10 | $11.91 | $11.91 | 306,400 | — | — |
| 2012-09-07 | $12.07 | $12.07 | 343,000 | — | — |
| 2012-09-06 | $11.70 | $11.70 | 661,800 | — | — |
| 2012-09-05 | $11.70 | $11.70 | 1,981,000 | — | — |
| 2012-09-04 | $11.08 | $11.08 | 476,400 | — | — |
| 2012-08-31 | $11.45 | $11.45 | 471,300 | — | — |
| 2012-08-30 | $11.04 | $11.04 | 369,800 | — | — |
| 2012-08-29 | $11.13 | $11.13 | 384,200 | — | — |
| 2012-08-28 | $11.09 | $11.09 | 402,800 | — | — |
| 2012-08-27 | $11.05 | $11.05 | 697,700 | — | — |
| 2012-08-24 | $10.72 | $10.72 | 489,600 | — | — |
| 2012-08-23 | $10.40 | $10.40 | 1,483,500 | — | — |
| 2012-08-22 | $11.11 | $11.11 | 2,734,200 | — | — |
| 2012-08-21 | $10.05 | $10.05 | 550,900 | — | — |
| 2012-08-20 | $10.02 | $10.02 | 634,800 | — | — |
| 2012-08-17 | $10.20 | $10.20 | 301,600 | — | — |
| 2012-08-16 | $10.15 | $10.15 | 257,000 | — | — |
| 2012-08-15 | $10.17 | $10.17 | 359,700 | — | — |
| 2012-08-14 | $10.07 | $10.07 | 575,100 | — | — |
| 2012-08-13 | $10.17 | $10.17 | 415,500 | — | — |
| 2012-08-10 | $10.20 | $10.20 | 464,000 | — | — |
| 2012-08-09 | $10.34 | $10.34 | 584,800 | — | — |
| 2012-08-08 | $10.11 | $10.11 | 516,900 | — | — |
| 2012-08-07 | $10.36 | $10.36 | 585,500 | — | — |
| 2012-08-06 | $10.08 | $10.08 | 825,800 | — | — |
| 2012-08-03 | $9.98 | $9.98 | 940,000 | — | — |
| 2012-08-02 | $9.88 | $9.88 | 975,600 | — | — |
| 2012-08-01 | $10.15 | $10.15 | 1,152,500 | — | — |
| 2012-07-31 | $10.44 | $10.44 | 1,734,900 | — | — |
| 2012-07-30 | $10.19 | $10.19 | 5,043,100 | — | — |
| 2012-07-27 | $9.06 | $9.06 | 18,377,700 | — | — |
| 2012-07-26 | $23.32 | $23.32 | 552,300 | — | — |
| 2012-07-25 | $23.43 | $23.43 | 303,000 | — | — |
| 2012-07-24 | $22.99 | $22.99 | 195,000 | — | — |
| 2012-07-23 | $23.16 | $23.16 | 246,100 | — | — |
| 2012-07-20 | $23.49 | $23.49 | 247,100 | — | — |
| 2012-07-19 | $23.80 | $23.80 | 217,500 | — | — |
| 2012-07-18 | $23.60 | $23.60 | 243,300 | — | — |
| 2012-07-17 | $23.98 | $23.98 | 270,400 | — | — |
| 2012-07-16 | $23.41 | $23.41 | 147,200 | — | — |
| 2012-07-13 | $23.62 | $23.62 | 312,000 | — | — |
| 2012-07-12 | $23.23 | $23.23 | 321,800 | — | — |
| 2012-07-11 | $23.35 | $23.35 | 197,000 | — | — |
| 2012-07-10 | $22.79 | $22.79 | 173,300 | — | — |
| 2012-07-09 | $23.17 | $23.17 | 240,000 | — | — |
| 2012-07-06 | $23.57 | $23.57 | 179,700 | — | — |
| 2012-07-05 | $24.14 | $24.14 | 353,500 | — | — |
| 2012-07-03 | $24.97 | $24.97 | 479,200 | — | — |
| 2012-07-02 | $24.25 | $24.25 | 986,200 | — | — |
| 2012-06-29 | $22.12 | $22.12 | 268,400 | — | — |
| 2012-06-28 | $21.89 | $21.89 | 195,600 | — | — |
| 2012-06-27 | $22.26 | $22.26 | 267,600 | — | — |
| 2012-06-26 | $22.68 | $22.68 | 547,400 | — | — |
| 2012-06-25 | $22.29 | $22.29 | 508,600 | — | — |
| 2012-06-22 | $21.68 | $21.68 | 2,607,000 | — | — |
| 2012-06-21 | $21.27 | $21.27 | 379,900 | — | — |
| 2012-06-20 | $21.45 | $21.45 | 289,700 | — | — |
| 2012-06-19 | $21.33 | $21.33 | 435,400 | — | — |
| 2012-06-18 | $21.35 | $21.35 | 754,800 | — | — |
| 2012-06-15 | $20.22 | $20.22 | 683,500 | — | — |
| 2012-06-14 | $20.18 | $20.18 | 463,800 | — | — |
| 2012-06-13 | $20.22 | $20.22 | 556,100 | — | — |
| 2012-06-12 | $20.58 | $20.58 | 595,400 | — | — |
| 2012-06-11 | $20.94 | $20.94 | 635,400 | — | — |
| 2012-06-08 | $21.05 | $21.05 | 396,300 | — | — |
| 2012-06-07 | $21.14 | $21.14 | 416,000 | — | — |
| 2012-06-06 | $21.73 | $21.73 | 294,600 | — | — |
| 2012-06-05 | $21.14 | $21.14 | 436,200 | — | — |
| 2012-06-04 | $20.96 | $20.96 | 328,000 | — | — |
| 2012-06-01 | $20.99 | $20.99 | 339,400 | — | — |
| 2012-05-31 | $21.24 | $21.24 | 597,900 | — | — |
| 2012-05-30 | $21.50 | $21.50 | 557,400 | — | — |
| 2012-05-29 | $22.19 | $22.19 | 467,900 | — | — |
| 2012-05-25 | $21.91 | $21.91 | 632,700 | — | — |
| 2012-05-24 | $21.65 | $21.65 | 767,200 | — | — |
| 2012-05-23 | $21.79 | $21.79 | 526,000 | — | — |
| 2012-05-22 | $21.33 | $21.33 | 390,000 | — | — |
| 2012-05-21 | $21.39 | $21.39 | 956,600 | — | — |
| 2012-05-18 | $20.36 | $20.36 | 451,500 | — | — |
| 2012-05-17 | $20.54 | $20.54 | 611,900 | — | — |
| 2012-05-16 | $21.61 | $21.61 | 473,700 | — | — |
| 2012-05-15 | $21.66 | $21.66 | 345,600 | — | — |
| 2012-05-14 | $22.39 | $22.39 | 578,100 | — | — |
| 2012-05-11 | $22.84 | $22.84 | 288,000 | — | — |
| 2012-05-10 | $23.07 | $23.07 | 522,700 | — | — |
| 2012-05-09 | $23.99 | $23.99 | 990,000 | — | — |
| 2012-05-08 | $24.79 | $24.79 | 478,900 | — | — |
| 2012-05-07 | $25.60 | $25.60 | 212,000 | — | — |
| 2012-05-04 | $25.52 | $25.52 | 403,900 | — | — |
| 2012-05-03 | $25.76 | $25.76 | 436,000 | — | — |
| 2012-05-02 | $26.04 | $26.04 | 326,100 | — | — |
| 2012-05-01 | $26.43 | $26.43 | 498,100 | — | — |
| 2012-04-30 | $26.39 | $26.39 | 432,900 | — | — |
| 2012-04-27 | $26.29 | $26.29 | 706,600 | — | — |
| 2012-04-26 | $26.42 | $26.42 | 348,800 | — | — |
| 2012-04-25 | $25.79 | $25.79 | 292,600 | — | — |
| 2012-04-24 | $25.72 | $25.72 | 270,100 | — | — |
| 2012-04-23 | $26.25 | $26.25 | 282,900 | — | — |
| 2012-04-20 | $26.67 | $26.67 | 218,400 | — | — |
| 2012-04-19 | $26.30 | $26.30 | 206,400 | — | — |
| 2012-04-18 | $25.98 | $25.98 | 995,400 | — | — |
| 2012-04-17 | $26.06 | $26.06 | 277,400 | — | — |
| 2012-04-16 | $25.02 | $25.02 | 266,200 | — | — |
| 2012-04-13 | $25.22 | $25.22 | 161,000 | — | — |
| 2012-04-12 | $25.97 | $25.97 | 242,000 | — | — |
| 2012-04-11 | $25.78 | $25.78 | 306,000 | — | — |
| 2012-04-10 | $25.33 | $25.33 | 479,600 | — | — |
| 2012-04-09 | $25.89 | $25.89 | 188,000 | — | — |
| 2012-04-05 | $26.42 | $26.42 | 238,100 | — | — |
| 2012-04-04 | $26.07 | $26.07 | 280,200 | — | — |
| 2012-04-03 | $26.75 | $26.75 | 178,000 | — | — |
| 2012-04-02 | $26.91 | $26.91 | 271,400 | — | — |
| 2012-03-30 | $26.52 | $26.52 | 421,100 | — | — |
| 2012-03-29 | $26.73 | $26.73 | 311,500 | — | — |
| 2012-03-28 | $26.88 | $26.88 | 386,400 | — | — |
| 2012-03-27 | $26.62 | $26.62 | 466,600 | — | — |
| 2012-03-26 | $26.47 | $26.47 | 548,800 | — | — |
| 2012-03-23 | $26.55 | $26.55 | 429,200 | — | — |
| 2012-03-22 | $26.64 | $26.64 | 796,100 | — | — |
| 2012-03-21 | $27.00 | $27.00 | 456,100 | — | — |
| 2012-03-20 | $27.72 | $27.72 | 514,800 | — | — |
| 2012-03-19 | $27.04 | $27.04 | 686,600 | — | — |
| 2012-03-16 | $27.88 | $27.88 | 438,900 | — | — |
| 2012-03-15 | $27.32 | $27.32 | 525,100 | — | — |
| 2012-03-14 | $28.24 | $28.24 | 196,400 | — | — |
| 2012-03-13 | $28.37 | $28.37 | 526,800 | — | — |
| 2012-03-12 | $28.38 | $28.38 | 489,400 | — | — |
| 2012-03-09 | $29.55 | $29.55 | 234,200 | — | — |
| 2012-03-08 | $29.47 | $29.47 | 258,000 | — | — |
| 2012-03-07 | $29.60 | $29.60 | 660,700 | — | — |
| 2012-03-06 | $29.73 | $29.73 | 1,081,600 | — | — |
| 2012-03-05 | $32.11 | $32.11 | 441,800 | — | — |
| 2012-03-02 | $32.36 | $32.36 | 349,200 | — | — |
| 2012-03-01 | $32.14 | $32.14 | 264,000 | — | — |
| 2012-02-29 | $31.93 | $31.93 | 182,400 | — | — |
| 2012-02-28 | $31.40 | $31.40 | 157,600 | — | — |
| 2012-02-27 | $31.44 | $31.44 | 145,500 | — | — |
| 2012-02-24 | $31.66 | $31.66 | 111,700 | — | — |
| 2012-02-23 | $31.01 | $31.01 | 174,100 | — | — |
| 2012-02-22 | $31.21 | $31.21 | 162,900 | — | — |
| 2012-02-21 | $30.98 | $30.98 | 298,200 | — | — |
| 2012-02-17 | $31.17 | $31.17 | 114,200 | — | — |
| 2012-02-16 | $30.73 | $30.73 | 117,800 | — | — |
| 2012-02-15 | $30.40 | $30.40 | 167,600 | — | — |
| 2012-02-14 | $29.90 | $29.90 | 262,100 | — | — |
| 2012-02-13 | $30.95 | $30.95 | 181,700 | — | — |
| 2012-02-10 | $31.48 | $31.48 | 288,200 | — | — |
| 2012-02-09 | $31.48 | $31.48 | 415,500 | — | — |
| 2012-02-08 | $30.71 | $30.71 | 492,700 | — | — |
| 2012-02-07 | $30.17 | $30.17 | 724,800 | — | — |
| 2012-02-06 | $28.60 | $28.60 | 674,500 | — | — |
| 2012-02-03 | $28.63 | $28.63 | 851,800 | — | — |
| 2012-02-02 | $28.46 | $28.46 | 522,800 | — | — |
| 2012-02-01 | $28.50 | $28.50 | 533,400 | — | — |
| 2012-01-31 | $28.38 | $28.38 | 299,000 | — | — |
| 2012-01-30 | $28.47 | $28.47 | 529,000 | — | — |
| 2012-01-27 | $28.59 | $28.59 | 1,526,600 | — | — |
| 2012-01-26 | $31.94 | $31.94 | 290,300 | — | — |
| 2012-01-25 | $30.99 | $30.99 | 235,000 | — | — |
| 2012-01-24 | $30.80 | $30.80 | 191,000 | — | — |
| 2012-01-23 | $30.77 | $30.77 | 214,700 | — | — |
| 2012-01-20 | $30.39 | $30.39 | 237,300 | — | — |
| 2012-01-19 | $30.26 | $30.26 | 228,100 | — | — |
| 2012-01-18 | $30.00 | $30.00 | 197,000 | — | — |
| 2012-01-17 | $29.83 | $29.83 | 186,900 | — | — |
| 2012-01-13 | $29.51 | $29.51 | 95,700 | — | — |
| 2012-01-12 | $29.78 | $29.78 | 110,700 | — | — |
| 2012-01-11 | $28.87 | $28.87 | 131,500 | — | — |
| 2012-01-10 | $28.57 | $28.57 | 244,100 | — | — |
| 2012-01-09 | $28.68 | $28.68 | 279,300 | — | — |
| 2012-01-06 | $29.12 | $29.12 | 137,300 | — | — |
| 2012-01-05 | $29.34 | $29.34 | 173,700 | — | — |
| 2012-01-04 | $29.49 | $29.49 | 276,300 | — | — |
| 2012-01-03 | $30.06 | $30.06 | 298,800 | — | — |