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
- 2000-11-21 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 | $13.30 | $13.30 | 48,300 | — | — |
| 2012-12-28 | $13.00 | $13.00 | 49,200 | — | — |
| 2012-12-27 | $12.80 | $12.80 | 41,620 | — | — |
| 2012-12-26 | $13.30 | $13.30 | 29,430 | — | — |
| 2012-12-24 | $14.20 | $14.20 | 12,290 | — | — |
| 2012-12-21 | $14.50 | $14.50 | 21,330 | — | — |
| 2012-12-20 | $14.20 | $14.20 | 21,020 | — | — |
| 2012-12-19 | $14.40 | $14.40 | 23,230 | — | — |
| 2012-12-18 | $14.40 | $14.40 | 12,160 | — | — |
| 2012-12-17 | $14.60 | $14.60 | 16,660 | — | — |
| 2012-12-14 | $14.70 | $14.70 | 54,220 | — | — |
| 2012-12-13 | $14.30 | $14.30 | 76,660 | — | — |
| 2012-12-12 | $13.30 | $13.30 | 21,120 | — | — |
| 2012-12-11 | $13.00 | $13.00 | 17,100 | — | — |
| 2012-12-10 | $12.80 | $12.80 | 26,240 | — | — |
| 2012-12-07 | $13.10 | $13.10 | 14,390 | — | — |
| 2012-12-06 | $13.60 | $13.60 | 64,320 | — | — |
| 2012-12-05 | $12.50 | $12.50 | 25,420 | — | — |
| 2012-12-04 | $12.90 | $12.90 | 15,930 | — | — |
| 2012-12-03 | $13.30 | $13.30 | 13,280 | — | — |
| 2012-11-30 | $13.60 | $13.60 | 119,750 | — | — |
| 2012-11-29 | $14.00 | $14.00 | 41,920 | — | — |
| 2012-11-28 | $13.50 | $13.50 | 42,640 | — | — |
| 2012-11-27 | $13.00 | $13.00 | 396,120 | — | — |
| 2012-11-26 | $12.10 | $12.10 | 51,240 | — | — |
| 2012-11-23 | $12.50 | $12.50 | 16,280 | — | — |
| 2012-11-21 | $12.70 | $12.70 | 163,270 | — | — |
| 2012-11-20 | $12.90 | $12.90 | 20,640 | — | — |
| 2012-11-19 | $12.60 | $12.60 | 53,190 | — | — |
| 2012-11-16 | $12.80 | $12.80 | 12,350 | — | — |
| 2012-11-15 | $13.00 | $13.00 | 17,220 | — | — |
| 2012-11-14 | $13.40 | $13.40 | 13,890 | — | — |
| 2012-11-13 | $13.70 | $13.70 | 10,820 | — | — |
| 2012-11-12 | $14.10 | $14.10 | 18,530 | — | — |
| 2012-11-09 | $13.50 | $13.50 | 22,800 | — | — |
| 2012-11-08 | $14.60 | $14.60 | 48,640 | — | — |
| 2012-11-07 | $17.10 | $17.10 | 24,130 | — | — |
| 2012-11-06 | $17.60 | $17.60 | 11,640 | — | — |
| 2012-11-05 | $16.90 | $16.90 | 9,400 | — | — |
| 2012-11-02 | $16.30 | $16.30 | 5,710 | — | — |
| 2012-11-01 | $16.60 | $16.60 | 11,980 | — | — |
| 2012-10-31 | $16.50 | $16.50 | 8,370 | — | — |
| 2012-10-26 | $16.60 | $16.60 | 16,550 | — | — |
| 2012-10-25 | $17.30 | $17.30 | 4,460 | — | — |
| 2012-10-24 | $17.70 | $17.70 | 5,620 | — | — |
| 2012-10-23 | $17.50 | $17.50 | 16,450 | — | — |
| 2012-10-22 | $17.00 | $17.00 | 8,780 | — | — |
| 2012-10-19 | $17.30 | $17.30 | 18,540 | — | — |
| 2012-10-18 | $17.50 | $17.50 | 9,770 | — | — |
| 2012-10-17 | $18.00 | $18.00 | 9,430 | — | — |
| 2012-10-16 | $17.80 | $17.80 | 7,220 | — | — |
| 2012-10-15 | $18.00 | $18.00 | 5,090 | — | — |
| 2012-10-12 | $17.70 | $17.70 | 9,170 | — | — |
| 2012-10-11 | $17.80 | $17.80 | 7,820 | — | — |
| 2012-10-10 | $17.70 | $17.70 | 10,630 | — | — |
| 2012-10-09 | $18.00 | $18.00 | 11,240 | — | — |
| 2012-10-08 | $18.50 | $18.50 | 15,580 | — | — |
| 2012-10-05 | $19.20 | $19.20 | 10,590 | — | — |
| 2012-10-04 | $19.40 | $19.40 | 17,200 | — | — |
| 2012-10-03 | $19.50 | $19.50 | 13,580 | — | — |
| 2012-10-02 | $19.30 | $19.30 | 19,640 | — | — |
| 2012-10-01 | $20.10 | $20.10 | 32,750 | — | — |
| 2012-09-28 | $19.80 | $19.80 | 10,380 | — | — |
| 2012-09-27 | $20.10 | $20.10 | 37,640 | — | — |
| 2012-09-26 | $19.30 | $19.30 | 26,780 | — | — |
| 2012-09-25 | $19.30 | $19.30 | 33,780 | — | — |
| 2012-09-24 | $19.30 | $19.30 | 5,710 | — | — |
| 2012-09-21 | $19.20 | $19.20 | 21,740 | — | — |
| 2012-09-20 | $19.30 | $19.30 | 5,900 | — | — |
| 2012-09-19 | $19.70 | $19.70 | 10,400 | — | — |
| 2012-09-18 | $19.40 | $19.40 | 5,130 | — | — |
| 2012-09-17 | $19.10 | $19.10 | 10,720 | — | — |
| 2012-09-14 | $19.80 | $19.80 | 8,650 | — | — |
| 2012-09-13 | $20.40 | $20.40 | 42,090 | — | — |
| 2012-09-12 | $19.20 | $19.20 | 9,130 | — | — |
| 2012-09-11 | $18.60 | $18.60 | 15,460 | — | — |
| 2012-09-10 | $18.70 | $18.70 | 12,770 | — | — |
| 2012-09-07 | $18.80 | $18.80 | 12,670 | — | — |
| 2012-09-06 | $18.30 | $18.30 | 22,750 | — | — |
| 2012-09-05 | $19.10 | $19.10 | 21,920 | — | — |
| 2012-09-04 | $20.20 | $20.20 | 5,160 | — | — |
| 2012-08-31 | $20.30 | $20.30 | 8,660 | — | — |
| 2012-08-30 | $20.30 | $20.30 | 2,970 | — | — |
| 2012-08-29 | $20.60 | $20.60 | 2,350 | — | — |
| 2012-08-28 | $20.80 | $20.80 | 6,820 | — | — |
| 2012-08-27 | $20.20 | $20.20 | 14,120 | — | — |
| 2012-08-24 | $21.10 | $21.10 | 3,580 | — | — |
| 2012-08-23 | $21.00 | $21.00 | 2,840 | — | — |
| 2012-08-22 | $21.30 | $21.30 | 34,310 | — | — |
| 2012-08-21 | $21.00 | $21.00 | 11,010 | — | — |
| 2012-08-20 | $21.50 | $21.50 | 5,400 | — | — |
| 2012-08-17 | $21.30 | $21.30 | 7,360 | — | — |
| 2012-08-16 | $21.30 | $21.30 | 17,120 | — | — |
| 2012-08-15 | $21.40 | $21.40 | 5,810 | — | — |
| 2012-08-14 | $21.50 | $21.50 | 10,010 | — | — |
| 2012-08-13 | $21.80 | $21.80 | 4,950 | — | — |
| 2012-08-10 | $22.10 | $22.10 | 15,450 | — | — |
| 2012-08-09 | $21.30 | $21.30 | 12,520 | — | — |
| 2012-08-08 | $21.40 | $21.40 | 33,940 | — | — |
| 2012-08-07 | $25.20 | $25.20 | 14,200 | — | — |
| 2012-08-06 | $23.50 | $23.50 | 6,140 | — | — |
| 2012-08-03 | $23.60 | $23.60 | 7,120 | — | — |
| 2012-08-02 | $23.40 | $23.40 | 7,550 | — | — |
| 2012-08-01 | $23.60 | $23.60 | 9,850 | — | — |
| 2012-07-31 | $23.60 | $23.60 | 3,180 | — | — |
| 2012-07-30 | $24.10 | $24.10 | 7,040 | — | — |
| 2012-07-27 | $24.60 | $24.60 | 7,370 | — | — |
| 2012-07-26 | $24.70 | $24.70 | 19,690 | — | — |
| 2012-07-25 | $24.50 | $24.50 | 2,550 | — | — |
| 2012-07-24 | $24.20 | $24.20 | 4,140 | — | — |
| 2012-07-23 | $24.60 | $24.60 | 3,620 | — | — |
| 2012-07-20 | $25.10 | $25.10 | 4,410 | — | — |
| 2012-07-19 | $25.20 | $25.20 | 4,560 | — | — |
| 2012-07-18 | $25.30 | $25.30 | 10,270 | — | — |
| 2012-07-17 | $25.20 | $25.20 | 8,030 | — | — |
| 2012-07-16 | $25.20 | $25.20 | 12,720 | — | — |
| 2012-07-13 | $25.20 | $25.20 | 3,660 | — | — |
| 2012-07-12 | $25.10 | $25.10 | 6,790 | — | — |
| 2012-07-11 | $25.00 | $25.00 | 5,560 | — | — |
| 2012-07-10 | $25.30 | $25.30 | 11,530 | — | — |
| 2012-07-09 | $25.60 | $25.60 | 11,350 | — | — |
| 2012-07-06 | $25.70 | $25.70 | 8,310 | — | — |
| 2012-07-05 | $26.30 | $26.30 | 16,950 | — | — |
| 2012-07-03 | $25.60 | $25.60 | 4,180 | — | — |
| 2012-07-02 | $26.10 | $26.10 | 15,090 | — | — |
| 2012-06-29 | $24.90 | $24.90 | 7,920 | — | — |
| 2012-06-28 | $24.40 | $24.40 | 16,850 | — | — |
| 2012-06-27 | $24.70 | $24.70 | 18,700 | — | — |
| 2012-06-26 | $23.50 | $23.50 | 11,630 | — | — |
| 2012-06-25 | $23.60 | $23.60 | 23,180 | — | — |
| 2012-06-22 | $23.20 | $23.20 | 473,570 | — | — |
| 2012-06-21 | $23.10 | $23.10 | 35,940 | — | — |
| 2012-06-20 | $24.30 | $24.30 | 18,000 | — | — |
| 2012-06-19 | $24.50 | $24.50 | 14,960 | — | — |
| 2012-06-18 | $24.20 | $24.20 | 26,820 | — | — |
| 2012-06-15 | $25.00 | $25.00 | 30,880 | — | — |
| 2012-06-14 | $23.50 | $23.50 | 28,470 | — | — |
| 2012-06-13 | $23.30 | $23.30 | 25,450 | — | — |
| 2012-06-12 | $23.30 | $23.30 | 8,770 | — | — |
| 2012-06-11 | $23.20 | $23.20 | 23,420 | — | — |
| 2012-06-08 | $24.20 | $24.20 | 28,260 | — | — |
| 2012-06-07 | $23.60 | $23.60 | 16,300 | — | — |
| 2012-06-06 | $24.20 | $24.20 | 27,460 | — | — |
| 2012-06-05 | $23.10 | $23.10 | 20,070 | — | — |
| 2012-06-04 | $22.30 | $22.30 | 37,890 | — | — |
| 2012-06-01 | $20.80 | $20.80 | 17,780 | — | — |
| 2012-05-31 | $20.70 | $20.70 | 15,940 | — | — |
| 2012-05-30 | $20.60 | $20.60 | 21,250 | — | — |
| 2012-05-29 | $21.10 | $21.10 | 19,760 | — | — |
| 2012-05-25 | $21.10 | $21.10 | 40,320 | — | — |
| 2012-05-24 | $20.80 | $20.80 | 21,920 | — | — |
| 2012-05-23 | $20.80 | $20.80 | 18,400 | — | — |
| 2012-05-22 | $20.90 | $20.90 | 26,700 | — | — |
| 2012-05-21 | $20.90 | $20.90 | 18,470 | — | — |
| 2012-05-18 | $20.70 | $20.70 | 26,530 | — | — |
| 2012-05-17 | $21.10 | $21.10 | 35,150 | — | — |
| 2012-05-16 | $21.50 | $21.50 | 36,900 | — | — |
| 2012-05-15 | $21.60 | $21.60 | 9,700 | — | — |
| 2012-05-14 | $21.70 | $21.70 | 21,840 | — | — |
| 2012-05-11 | $22.40 | $22.40 | 27,480 | — | — |
| 2012-05-10 | $22.40 | $22.40 | 37,900 | — | — |
| 2012-05-09 | $21.30 | $21.30 | 52,920 | — | — |
| 2012-05-08 | $19.90 | $19.90 | 64,150 | — | — |
| 2012-05-07 | $19.60 | $19.60 | 69,680 | — | — |
| 2012-05-04 | $19.90 | $19.90 | 88,160 | — | — |
| 2012-05-03 | $21.10 | $21.10 | 146,370 | — | — |
| 2012-05-02 | $28.10 | $28.10 | 27,200 | — | — |
| 2012-05-01 | $29.20 | $29.20 | 26,600 | — | — |
| 2012-04-30 | $28.90 | $28.90 | 11,100 | — | — |
| 2012-04-27 | $29.00 | $29.00 | 14,350 | — | — |
| 2012-04-26 | $30.20 | $30.20 | 10,310 | — | — |
| 2012-04-25 | $30.30 | $30.30 | 14,680 | — | — |
| 2012-04-24 | $29.20 | $29.20 | 11,670 | — | — |
| 2012-04-23 | $28.70 | $28.70 | 18,140 | — | — |
| 2012-04-20 | $29.80 | $29.80 | 12,480 | — | — |
| 2012-04-19 | $29.70 | $29.70 | 5,370 | — | — |
| 2012-04-18 | $30.20 | $30.20 | 9,650 | — | — |
| 2012-04-17 | $29.40 | $29.40 | 12,370 | — | — |
| 2012-04-16 | $29.50 | $29.50 | 6,750 | — | — |
| 2012-04-13 | $29.70 | $29.70 | 8,770 | — | — |
| 2012-04-12 | $30.60 | $30.60 | 18,340 | — | — |
| 2012-04-11 | $30.50 | $30.50 | 10,250 | — | — |
| 2012-04-10 | $29.60 | $29.60 | 16,750 | — | — |
| 2012-04-09 | $30.60 | $30.60 | 13,770 | — | — |
| 2012-04-05 | $30.50 | $30.50 | 23,350 | — | — |
| 2012-04-04 | $31.40 | $31.40 | 21,160 | — | — |
| 2012-04-03 | $32.30 | $32.30 | 25,270 | — | — |
| 2012-04-02 | $33.10 | $33.10 | 22,230 | — | — |
| 2012-03-30 | $33.50 | $33.50 | 10,460 | — | — |
| 2012-03-29 | $35.00 | $35.00 | 10,130 | — | — |
| 2012-03-28 | $33.40 | $33.40 | 5,540 | — | — |
| 2012-03-27 | $34.30 | $34.30 | 8,950 | — | — |
| 2012-03-26 | $34.80 | $34.80 | 10,460 | — | — |
| 2012-03-23 | $33.20 | $33.20 | 22,470 | — | — |
| 2012-03-22 | $33.20 | $33.20 | 12,580 | — | — |
| 2012-03-21 | $33.80 | $33.80 | 16,150 | — | — |
| 2012-03-20 | $32.60 | $32.60 | 17,160 | — | — |
| 2012-03-19 | $33.50 | $33.50 | 19,720 | — | — |
| 2012-03-16 | $33.10 | $33.10 | 43,140 | — | — |
| 2012-03-15 | $32.40 | $32.40 | 10,290 | — | — |
| 2012-03-14 | $32.40 | $32.40 | 12,340 | — | — |
| 2012-03-13 | $33.00 | $33.00 | 31,500 | — | — |
| 2012-03-12 | $33.20 | $33.20 | 7,890 | — | — |
| 2012-03-09 | $33.30 | $33.30 | 14,330 | — | — |
| 2012-03-08 | $34.40 | $34.40 | 50,330 | — | — |
| 2012-03-07 | $33.70 | $33.70 | 6,920 | — | — |
| 2012-03-06 | $34.60 | $34.60 | 44,490 | — | — |
| 2012-03-05 | $34.70 | $34.70 | 12,370 | — | — |
| 2012-03-02 | $35.30 | $35.30 | 14,120 | — | — |
| 2012-03-01 | $36.00 | $36.00 | 41,060 | — | — |
| 2012-02-29 | $34.30 | $34.30 | 67,020 | — | — |
| 2012-02-28 | $32.70 | $32.70 | 28,060 | — | — |
| 2012-02-27 | $32.70 | $32.70 | 15,890 | — | — |
| 2012-02-24 | $33.60 | $33.60 | 20,270 | — | — |
| 2012-02-23 | $32.80 | $32.80 | 50,580 | — | — |
| 2012-02-22 | $32.70 | $32.70 | 32,100 | — | — |
| 2012-02-21 | $36.50 | $36.50 | 26,210 | — | — |
| 2012-02-17 | $36.20 | $36.20 | 14,660 | — | — |
| 2012-02-16 | $35.80 | $35.80 | 16,750 | — | — |
| 2012-02-15 | $34.80 | $34.80 | 20,950 | — | — |
| 2012-02-14 | $34.70 | $34.70 | 12,330 | — | — |
| 2012-02-13 | $34.20 | $34.20 | 18,260 | — | — |
| 2012-02-10 | $32.80 | $32.80 | 23,770 | — | — |
| 2012-02-09 | $33.40 | $33.40 | 10,280 | — | — |
| 2012-02-08 | $33.40 | $33.40 | 12,730 | — | — |
| 2012-02-07 | $33.60 | $33.60 | 15,760 | — | — |
| 2012-02-06 | $34.00 | $34.00 | 22,020 | — | — |
| 2012-02-03 | $32.80 | $32.80 | 37,100 | — | — |
| 2012-02-02 | $30.00 | $30.00 | 16,760 | — | — |
| 2012-02-01 | $29.80 | $29.80 | 43,220 | — | — |
| 2012-01-31 | $28.60 | $28.60 | 13,530 | — | — |
| 2012-01-30 | $28.60 | $28.60 | 17,620 | — | — |
| 2012-01-27 | $29.30 | $29.30 | 14,360 | — | — |
| 2012-01-26 | $29.20 | $29.20 | 17,940 | — | — |
| 2012-01-25 | $29.80 | $29.80 | 12,970 | — | — |
| 2012-01-24 | $30.00 | $30.00 | 12,400 | — | — |
| 2012-01-23 | $30.00 | $30.00 | 12,290 | — | — |
| 2012-01-20 | $30.00 | $30.00 | 20,140 | — | — |
| 2012-01-19 | $29.90 | $29.90 | 29,690 | — | — |
| 2012-01-18 | $29.50 | $29.50 | 14,250 | — | — |
| 2012-01-17 | $29.30 | $29.30 | 20,000 | — | — |
| 2012-01-13 | $30.10 | $30.10 | 14,750 | — | — |
| 2012-01-12 | $30.70 | $30.70 | 19,280 | — | — |
| 2012-01-11 | $29.60 | $29.60 | 22,670 | — | — |
| 2012-01-10 | $30.00 | $30.00 | 17,190 | — | — |
| 2012-01-09 | $30.20 | $30.20 | 13,600 | — | — |
| 2012-01-06 | $30.00 | $30.00 | 19,590 | — | — |
| 2012-01-05 | $30.90 | $30.90 | 22,520 | — | — |
| 2012-01-04 | $30.70 | $30.70 | 29,430 | — | — |
| 2012-01-03 | $32.10 | $32.10 | 21,840 | — | — |