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 | $15.15 | $22.47 | 105,200 | — | — |
| 2012-12-28 | $14.52 | $21.53 | 33,300 | — | — |
| 2012-12-27 | $14.44 | $21.42 | 72,500 | — | — |
| 2012-12-26 | $14.39 | $21.34 | 70,600 | — | — |
| 2012-12-24 | $14.46 | $21.45 | 37,700 | — | — |
| 2012-12-21 | $14.77 | $21.90 | 359,700 | — | — |
| 2012-12-20 | $14.85 | $22.02 | 72,300 | — | — |
| 2012-12-19 | $14.60 | $21.65 | 71,700 | — | — |
| 2012-12-18 | $14.79 | $21.93 | 54,600 | — | — |
| 2012-12-17 | $14.72 | $21.83 | 110,200 | — | — |
| 2012-12-14 | $14.23 | $21.10 | 48,000 | — | — |
| 2012-12-13 | $14.21 | $21.07 | 72,700 | — | — |
| 2012-12-12 | $14.34 | $21.27 | 63,600 | — | — |
| 2012-12-11 | $14.33 | $21.25 | 71,000 | — | — |
| 2012-12-10 | $14.46 | $21.45 | 53,100 | — | — |
| 2012-12-07 | $14.50 | $21.50 | 69,100 | — | — |
| 2012-12-06 | $14.58 | $21.62 | 71,000 | — | — |
| 2012-12-05 | $14.24 | $21.12 | 88,000 | — | — |
| 2012-12-04 | $14.86 | $22.04 | 59,200 | — | — |
| 2012-12-03 | $14.82 | $21.98 | 80,900 | — | — |
| 2012-11-30 | $14.87 | $22.05 | 96,600 | — | — |
| 2012-11-29 | $14.83 | $21.99 | 49,200 | — | — |
| 2012-11-28 | $14.69 | $21.79 | 72,100 | — | — |
| 2012-11-27 | $14.54 | $21.45 | 40,400 | — | — |
| 2012-11-26 | $14.66 | $21.62 | 69,400 | — | — |
| 2012-11-23 | $14.52 | $21.42 | 32,300 | — | — |
| 2012-11-21 | $14.48 | $21.36 | 52,500 | — | — |
| 2012-11-20 | $14.15 | $20.87 | 64,700 | — | — |
| 2012-11-19 | $14.20 | $20.94 | 108,300 | — | — |
| 2012-11-16 | $13.64 | $20.12 | 79,000 | — | — |
| 2012-11-15 | $13.83 | $20.40 | 107,100 | — | — |
| 2012-11-14 | $13.68 | $20.18 | 106,700 | — | — |
| 2012-11-13 | $13.71 | $20.22 | 73,900 | — | — |
| 2012-11-12 | $13.75 | $20.28 | 56,200 | — | — |
| 2012-11-09 | $13.73 | $20.25 | 83,800 | — | — |
| 2012-11-08 | $13.51 | $19.93 | 293,600 | — | — |
| 2012-11-07 | $14.03 | $20.69 | 234,500 | — | — |
| 2012-11-06 | $14.89 | $21.96 | 160,000 | — | — |
| 2012-11-05 | $14.77 | $21.78 | 59,400 | — | — |
| 2012-11-02 | $14.58 | $21.50 | 75,400 | — | — |
| 2012-11-01 | $14.73 | $21.73 | 66,500 | — | — |
| 2012-10-31 | $14.83 | $21.87 | 44,900 | — | — |
| 2012-10-26 | $14.68 | $21.65 | 72,300 | — | — |
| 2012-10-25 | $14.76 | $21.77 | 41,500 | — | — |
| 2012-10-24 | $14.67 | $21.64 | 94,200 | — | — |
| 2012-10-23 | $14.65 | $21.61 | 103,600 | — | — |
| 2012-10-22 | $14.54 | $21.45 | 104,300 | — | — |
| 2012-10-19 | $14.85 | $21.90 | 127,000 | — | — |
| 2012-10-18 | $15.08 | $22.24 | 125,600 | — | — |
| 2012-10-17 | $15.42 | $22.74 | 75,000 | — | — |
| 2012-10-16 | $15.22 | $22.45 | 67,000 | — | — |
| 2012-10-15 | $15.04 | $22.18 | 60,900 | — | — |
| 2012-10-12 | $14.82 | $21.86 | 65,200 | — | — |
| 2012-10-11 | $15.28 | $22.54 | 49,800 | — | — |
| 2012-10-10 | $15.37 | $22.67 | 64,100 | — | — |
| 2012-10-09 | $15.75 | $23.23 | 84,200 | — | — |
| 2012-10-08 | $16.03 | $23.64 | 158,600 | — | — |
| 2012-10-05 | $15.72 | $23.19 | 211,000 | — | — |
| 2012-10-04 | $15.73 | $23.20 | 46,600 | — | — |
| 2012-10-03 | $15.65 | $23.08 | 47,000 | — | — |
| 2012-10-02 | $15.67 | $23.11 | 94,900 | — | — |
| 2012-10-01 | $15.34 | $22.62 | 88,100 | — | — |
| 2012-09-28 | $15.62 | $23.04 | 52,800 | — | — |
| 2012-09-27 | $16.01 | $23.61 | 132,300 | — | — |
| 2012-09-26 | $15.67 | $23.11 | 78,200 | — | — |
| 2012-09-25 | $15.88 | $23.42 | 110,300 | — | — |
| 2012-09-24 | $16.42 | $24.22 | 102,300 | — | — |
| 2012-09-21 | $16.35 | $24.11 | 407,700 | — | — |
| 2012-09-20 | $16.13 | $23.79 | 57,100 | — | — |
| 2012-09-19 | $16.17 | $23.85 | 69,200 | — | — |
| 2012-09-18 | $16.18 | $23.86 | 82,300 | — | — |
| 2012-09-17 | $16.01 | $23.61 | 64,500 | — | — |
| 2012-09-14 | $16.28 | $24.01 | 105,600 | — | — |
| 2012-09-13 | $16.25 | $23.97 | 101,900 | — | — |
| 2012-09-12 | $15.92 | $23.48 | 87,800 | — | — |
| 2012-09-11 | $16.13 | $23.79 | 125,900 | — | — |
| 2012-09-10 | $16.08 | $23.72 | 113,600 | — | — |
| 2012-09-07 | $15.70 | $23.16 | 90,400 | — | — |
| 2012-09-06 | $15.51 | $22.88 | 158,000 | — | — |
| 2012-09-05 | $15.13 | $22.32 | 196,900 | — | — |
| 2012-09-04 | $14.92 | $21.89 | 86,000 | — | — |
| 2012-08-31 | $14.80 | $21.71 | 174,500 | — | — |
| 2012-08-30 | $14.40 | $21.12 | 160,100 | — | — |
| 2012-08-29 | $14.46 | $21.21 | 102,500 | — | — |
| 2012-08-28 | $14.44 | $21.18 | 96,500 | — | — |
| 2012-08-27 | $14.57 | $21.37 | 111,600 | — | — |
| 2012-08-24 | $14.51 | $21.29 | 197,000 | — | — |
| 2012-08-23 | $14.64 | $21.48 | 113,500 | — | — |
| 2012-08-22 | $15.01 | $22.02 | 105,500 | — | — |
| 2012-08-21 | $15.44 | $22.65 | 120,100 | — | — |
| 2012-08-20 | $15.39 | $22.58 | 49,600 | — | — |
| 2012-08-17 | $15.44 | $22.65 | 81,400 | — | — |
| 2012-08-16 | $15.18 | $22.27 | 97,200 | — | — |
| 2012-08-15 | $14.95 | $21.93 | 158,200 | — | — |
| 2012-08-14 | $15.10 | $22.15 | 136,300 | — | — |
| 2012-08-13 | $15.44 | $22.65 | 75,800 | — | — |
| 2012-08-10 | $15.43 | $22.64 | 46,300 | — | — |
| 2012-08-09 | $15.68 | $23.00 | 62,100 | — | — |
| 2012-08-08 | $15.95 | $23.40 | 103,700 | — | — |
| 2012-08-07 | $15.62 | $22.91 | 78,500 | — | — |
| 2012-08-06 | $15.67 | $22.99 | 121,500 | — | — |
| 2012-08-03 | $15.61 | $22.90 | 149,600 | — | — |
| 2012-08-02 | $15.34 | $22.50 | 168,300 | — | — |
| 2012-08-01 | $15.84 | $23.24 | 236,000 | — | — |
| 2012-07-31 | $16.44 | $24.12 | 173,600 | — | — |
| 2012-07-30 | $16.43 | $24.10 | 77,600 | — | — |
| 2012-07-27 | $16.78 | $24.62 | 141,600 | — | — |
| 2012-07-26 | $16.09 | $23.60 | 111,100 | — | — |
| 2012-07-25 | $16.15 | $23.69 | 232,000 | — | — |
| 2012-07-24 | $16.22 | $23.79 | 196,500 | — | — |
| 2012-07-23 | $16.18 | $23.74 | 203,000 | — | — |
| 2012-07-20 | $16.50 | $24.21 | 337,600 | — | — |
| 2012-07-19 | $16.86 | $24.73 | 219,800 | — | — |
| 2012-07-18 | $17.42 | $25.56 | 194,400 | — | — |
| 2012-07-17 | $17.23 | $25.28 | 87,100 | — | — |
| 2012-07-16 | $17.25 | $25.31 | 136,400 | — | — |
| 2012-07-13 | $17.30 | $25.38 | 574,400 | — | — |
| 2012-07-12 | $16.44 | $24.12 | 444,700 | — | — |
| 2012-07-11 | $16.88 | $24.76 | 105,600 | — | — |
| 2012-07-10 | $17.08 | $25.06 | 290,600 | — | — |
| 2012-07-09 | $17.19 | $25.22 | 205,200 | — | — |
| 2012-07-06 | $17.40 | $25.53 | 187,700 | — | — |
| 2012-07-05 | $17.31 | $25.39 | 264,100 | — | — |
| 2012-07-03 | $17.21 | $25.25 | 108,300 | — | — |
| 2012-07-02 | $17.27 | $25.33 | 228,800 | — | — |
| 2012-06-29 | $17.16 | $25.17 | 272,000 | — | — |
| 2012-06-28 | $17.01 | $24.95 | 170,300 | — | — |
| 2012-06-27 | $16.84 | $24.70 | 148,600 | — | — |
| 2012-06-26 | $16.71 | $24.51 | 110,700 | — | — |
| 2012-06-25 | $16.59 | $24.34 | 159,300 | — | — |
| 2012-06-22 | $16.69 | $24.48 | 1,261,700 | — | — |
| 2012-06-21 | $16.99 | $24.92 | 150,800 | — | — |
| 2012-06-20 | $17.88 | $26.23 | 167,100 | — | — |
| 2012-06-19 | $17.69 | $25.95 | 218,400 | — | — |
| 2012-06-18 | $16.78 | $24.62 | 117,300 | — | — |
| 2012-06-15 | $16.54 | $24.26 | 224,200 | — | — |
| 2012-06-14 | $16.60 | $24.35 | 122,700 | — | — |
| 2012-06-13 | $16.58 | $24.32 | 226,800 | — | — |
| 2012-06-12 | $17.04 | $24.88 | 199,100 | — | — |
| 2012-06-11 | $16.92 | $24.70 | 188,000 | — | — |
| 2012-06-08 | $17.38 | $25.38 | 121,500 | — | — |
| 2012-06-07 | $17.10 | $24.97 | 136,500 | — | — |
| 2012-06-06 | $16.80 | $24.53 | 128,900 | — | — |
| 2012-06-05 | $16.35 | $23.87 | 301,500 | — | — |
| 2012-06-04 | $16.46 | $24.03 | 323,600 | — | — |
| 2012-06-01 | $16.53 | $24.14 | 297,500 | — | — |
| 2012-05-31 | $16.82 | $24.56 | 212,100 | — | — |
| 2012-05-30 | $16.60 | $24.24 | 111,900 | — | — |
| 2012-05-29 | $16.80 | $24.53 | 187,200 | — | — |
| 2012-05-25 | $16.14 | $23.57 | 71,500 | — | — |
| 2012-05-24 | $16.52 | $24.12 | 77,900 | — | — |
| 2012-05-23 | $16.61 | $24.25 | 110,000 | — | — |
| 2012-05-22 | $16.14 | $23.57 | 130,000 | — | — |
| 2012-05-21 | $16.58 | $24.21 | 122,900 | — | — |
| 2012-05-18 | $16.26 | $23.74 | 141,400 | — | — |
| 2012-05-17 | $16.48 | $24.06 | 120,800 | — | — |
| 2012-05-16 | $16.91 | $24.69 | 150,900 | — | — |
| 2012-05-15 | $17.16 | $25.06 | 157,000 | — | — |
| 2012-05-14 | $16.91 | $24.69 | 170,000 | — | — |
| 2012-05-11 | $17.01 | $24.84 | 170,000 | — | — |
| 2012-05-10 | $16.92 | $24.70 | 110,200 | — | — |
| 2012-05-09 | $16.66 | $24.33 | 116,000 | — | — |
| 2012-05-08 | $16.50 | $24.09 | 118,300 | — | — |
| 2012-05-07 | $16.17 | $23.61 | 187,000 | — | — |
| 2012-05-04 | $15.88 | $23.19 | 144,500 | — | — |
| 2012-05-03 | $16.53 | $24.14 | 149,500 | — | — |
| 2012-05-02 | $16.51 | $24.11 | 115,000 | — | — |
| 2012-05-01 | $16.57 | $24.19 | 203,900 | — | — |
| 2012-04-30 | $16.53 | $24.14 | 145,000 | — | — |
| 2012-04-27 | $16.90 | $24.68 | 165,600 | — | — |
| 2012-04-26 | $16.71 | $24.40 | 167,200 | — | — |
| 2012-04-25 | $16.56 | $24.18 | 179,700 | — | — |
| 2012-04-24 | $16.38 | $23.92 | 322,500 | — | — |
| 2012-04-23 | $16.86 | $24.62 | 393,400 | — | — |
| 2012-04-20 | $17.00 | $24.82 | 222,600 | — | — |
| 2012-04-19 | $16.96 | $24.76 | 323,100 | — | — |
| 2012-04-18 | $17.00 | $24.82 | 351,500 | — | — |
| 2012-04-17 | $16.87 | $24.63 | 183,500 | — | — |
| 2012-04-16 | $16.66 | $24.33 | 133,200 | — | — |
| 2012-04-13 | $16.29 | $23.79 | 420,900 | — | — |
| 2012-04-12 | $16.45 | $24.02 | 183,500 | — | — |
| 2012-04-11 | $16.25 | $23.73 | 420,600 | — | — |
| 2012-04-10 | $16.16 | $23.60 | 410,000 | — | — |
| 2012-04-09 | $16.12 | $23.54 | 292,500 | — | — |
| 2012-04-05 | $16.31 | $23.81 | 336,200 | — | — |
| 2012-04-04 | $15.79 | $23.06 | 190,900 | — | — |
| 2012-04-03 | $15.66 | $22.87 | 240,800 | — | — |
| 2012-04-02 | $15.32 | $22.37 | 213,100 | — | — |
| 2012-03-30 | $14.75 | $21.54 | 155,200 | — | — |
| 2012-03-29 | $14.64 | $21.38 | 85,000 | — | — |
| 2012-03-28 | $14.59 | $21.30 | 96,800 | — | — |
| 2012-03-27 | $14.53 | $21.22 | 139,100 | — | — |
| 2012-03-26 | $14.48 | $21.14 | 199,600 | — | — |
| 2012-03-23 | $14.32 | $20.91 | 83,200 | — | — |
| 2012-03-22 | $14.04 | $20.50 | 144,800 | — | — |
| 2012-03-21 | $14.02 | $20.47 | 109,000 | — | — |
| 2012-03-20 | $13.65 | $19.93 | 77,000 | — | — |
| 2012-03-19 | $13.78 | $20.12 | 72,500 | — | — |
| 2012-03-16 | $13.57 | $19.81 | 155,400 | — | — |
| 2012-03-15 | $13.84 | $20.21 | 79,400 | — | — |
| 2012-03-14 | $13.63 | $19.90 | 58,900 | — | — |
| 2012-03-13 | $14.04 | $20.50 | 89,400 | — | — |
| 2012-03-12 | $13.59 | $19.84 | 74,500 | — | — |
| 2012-03-09 | $13.84 | $20.21 | 107,300 | — | — |
| 2012-03-08 | $13.70 | $20.00 | 105,800 | — | — |
| 2012-03-07 | $13.59 | $19.73 | 97,800 | — | — |
| 2012-03-06 | $13.39 | $19.44 | 140,700 | — | — |
| 2012-03-05 | $13.33 | $19.35 | 109,800 | — | — |
| 2012-03-02 | $12.96 | $18.81 | 125,700 | — | — |
| 2012-03-01 | $13.27 | $19.26 | 103,000 | — | — |
| 2012-02-29 | $13.32 | $19.33 | 139,000 | — | — |
| 2012-02-28 | $13.58 | $19.71 | 138,700 | — | — |
| 2012-02-27 | $13.63 | $19.78 | 68,700 | — | — |
| 2012-02-24 | $13.60 | $19.74 | 64,000 | — | — |
| 2012-02-23 | $13.96 | $20.26 | 86,800 | — | — |
| 2012-02-22 | $13.79 | $20.02 | 74,400 | — | — |
| 2012-02-21 | $13.89 | $20.16 | 138,400 | — | — |
| 2012-02-17 | $14.31 | $20.77 | 123,100 | — | — |
| 2012-02-16 | $14.33 | $20.80 | 291,100 | — | — |
| 2012-02-15 | $13.15 | $19.09 | 108,800 | — | — |
| 2012-02-14 | $13.67 | $19.84 | 88,900 | — | — |
| 2012-02-13 | $13.61 | $19.76 | 88,200 | — | — |
| 2012-02-10 | $13.36 | $19.39 | 75,300 | — | — |
| 2012-02-09 | $13.73 | $19.93 | 60,900 | — | — |
| 2012-02-08 | $13.89 | $20.16 | 75,300 | — | — |
| 2012-02-07 | $13.75 | $19.96 | 63,200 | — | — |
| 2012-02-06 | $13.58 | $19.71 | 98,300 | — | — |
| 2012-02-03 | $13.79 | $20.02 | 119,300 | — | — |
| 2012-02-02 | $13.36 | $19.39 | 125,200 | — | — |
| 2012-02-01 | $13.56 | $19.68 | 145,700 | — | — |
| 2012-01-31 | $13.31 | $19.32 | 112,300 | — | — |
| 2012-01-30 | $13.08 | $18.99 | 65,800 | — | — |
| 2012-01-27 | $13.36 | $19.39 | 61,500 | — | — |
| 2012-01-26 | $13.28 | $19.28 | 78,600 | — | — |
| 2012-01-25 | $13.29 | $19.29 | 99,200 | — | — |
| 2012-01-24 | $13.07 | $18.97 | 110,600 | — | — |
| 2012-01-23 | $13.00 | $18.87 | 52,700 | — | — |
| 2012-01-20 | $13.02 | $18.90 | 75,500 | — | — |
| 2012-01-19 | $12.88 | $18.70 | 50,700 | — | — |
| 2012-01-18 | $12.80 | $18.58 | 73,000 | — | — |
| 2012-01-17 | $12.49 | $18.13 | 85,200 | — | — |
| 2012-01-13 | $12.55 | $18.22 | 103,400 | — | — |
| 2012-01-12 | $12.55 | $18.22 | 129,500 | — | — |
| 2012-01-11 | $12.54 | $18.20 | 108,900 | — | — |
| 2012-01-10 | $12.44 | $18.06 | 47,500 | — | — |
| 2012-01-09 | $12.36 | $17.94 | 59,900 | — | — |
| 2012-01-06 | $12.43 | $18.04 | 80,500 | — | — |
| 2012-01-05 | $12.62 | $18.32 | 56,000 | — | — |
| 2012-01-04 | $12.64 | $18.35 | 72,500 | — | — |
| 2012-01-03 | $12.69 | $18.42 | 98,800 | — | — |