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
- 1997-09-30 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 | $8.56 | $55.67 | 1,074,751 | — | — |
| 2012-12-28 | $8.14 | $52.93 | 775,681 | — | — |
| 2012-12-27 | $8.28 | $53.82 | 663,555 | — | — |
| 2012-12-26 | $8.25 | $53.63 | 584,444 | — | — |
| 2012-12-24 | $8.30 | $53.95 | 318,490 | — | — |
| 2012-12-21 | $8.37 | $54.39 | 798,474 | — | — |
| 2012-12-20 | $8.65 | $56.24 | 508,399 | — | — |
| 2012-12-19 | $8.77 | $57.00 | 531,294 | — | — |
| 2012-12-18 | $8.88 | $57.77 | 822,902 | — | — |
| 2012-12-17 | $8.60 | $55.92 | 604,170 | — | — |
| 2012-12-14 | $8.34 | $54.20 | 461,381 | — | — |
| 2012-12-13 | $8.24 | $53.57 | 872,781 | — | — |
| 2012-12-12 | $8.01 | $52.10 | 701,475 | — | — |
| 2012-12-11 | $8.17 | $53.12 | 571,054 | — | — |
| 2012-12-10 | $8.22 | $53.44 | 310,824 | — | — |
| 2012-12-07 | $8.26 | $53.69 | 461,279 | — | — |
| 2012-12-06 | $8.17 | $53.12 | 978,774 | — | — |
| 2012-12-05 | $8.37 | $54.46 | 716,092 | — | — |
| 2012-12-04 | $8.75 | $56.88 | 488,876 | — | — |
| 2012-12-03 | $8.84 | $57.51 | 455,658 | — | — |
| 2012-11-30 | $8.89 | $57.83 | 436,442 | — | — |
| 2012-11-29 | $8.90 | $57.89 | 534,360 | — | — |
| 2012-11-28 | $8.93 | $58.08 | 720,180 | — | — |
| 2012-11-27 | $9.09 | $59.10 | 799,700 | — | — |
| 2012-11-26 | $9.36 | $58.98 | 851,828 | — | — |
| 2012-11-23 | $9.34 | $58.85 | 661,409 | — | — |
| 2012-11-21 | $8.94 | $56.33 | 383,701 | — | — |
| 2012-11-20 | $8.85 | $55.77 | 507,274 | — | — |
| 2012-11-19 | $8.89 | $56.02 | 1,105,721 | — | — |
| 2012-11-16 | $8.54 | $53.80 | 838,438 | — | — |
| 2012-11-15 | $8.38 | $52.81 | 1,204,866 | — | — |
| 2012-11-14 | $8.07 | $50.84 | 437,771 | — | — |
| 2012-11-13 | $8.14 | $51.27 | 422,234 | — | — |
| 2012-11-12 | $8.32 | $52.38 | 271,166 | — | — |
| 2012-11-09 | $8.37 | $52.75 | 460,461 | — | — |
| 2012-11-08 | $8.50 | $53.55 | 512,691 | — | — |
| 2012-11-07 | $8.48 | $53.43 | 637,082 | — | — |
| 2012-11-06 | $8.68 | $54.66 | 452,182 | — | — |
| 2012-11-05 | $8.53 | $53.74 | 451,569 | — | — |
| 2012-11-02 | $8.36 | $52.63 | 489,081 | — | — |
| 2012-11-01 | $8.31 | $52.32 | 530,374 | — | — |
| 2012-10-31 | $8.22 | $51.77 | 682,362 | — | — |
| 2012-10-26 | $8.11 | $51.09 | 381,554 | — | — |
| 2012-10-25 | $8.20 | $51.64 | 593,949 | — | — |
| 2012-10-24 | $8.37 | $52.75 | 525,877 | — | — |
| 2012-10-23 | $8.28 | $52.13 | 834,350 | — | — |
| 2012-10-22 | $8.44 | $53.18 | 1,174,304 | — | — |
| 2012-10-19 | $8.76 | $55.15 | 608,565 | — | — |
| 2012-10-18 | $8.87 | $55.89 | 625,226 | — | — |
| 2012-10-17 | $8.84 | $55.71 | 704,440 | — | — |
| 2012-10-16 | $8.82 | $55.59 | 1,106,027 | — | — |
| 2012-10-15 | $9.00 | $56.70 | 576,471 | — | — |
| 2012-10-12 | $9.11 | $57.37 | 933,393 | — | — |
| 2012-10-11 | $9.13 | $57.50 | 598,242 | — | — |
| 2012-10-10 | $9.08 | $57.19 | 938,401 | — | — |
| 2012-10-09 | $9.15 | $57.62 | 1,001,159 | — | — |
| 2012-10-08 | $9.35 | $58.91 | 938,708 | — | — |
| 2012-10-05 | $9.58 | $60.33 | 1,040,510 | — | — |
| 2012-10-04 | $9.84 | $61.99 | 441,655 | — | — |
| 2012-10-03 | $9.75 | $61.44 | 467,310 | — | — |
| 2012-10-02 | $9.89 | $62.30 | 340,772 | — | — |
| 2012-10-01 | $9.76 | $61.50 | 589,248 | — | — |
| 2012-09-28 | $9.86 | $62.12 | 450,649 | — | — |
| 2012-09-27 | $10.03 | $63.17 | 450,445 | — | — |
| 2012-09-26 | $9.96 | $62.73 | 576,165 | — | — |
| 2012-09-25 | $9.95 | $62.67 | 589,145 | — | — |
| 2012-09-24 | $10.31 | $64.95 | 651,392 | — | — |
| 2012-09-21 | $10.29 | $64.83 | 818,916 | — | — |
| 2012-09-20 | $10.36 | $65.26 | 450,445 | — | — |
| 2012-09-19 | $10.39 | $65.45 | 903,956 | — | — |
| 2012-09-18 | $10.09 | $63.54 | 1,069,947 | — | — |
| 2012-09-17 | $10.25 | $64.58 | 883,922 | — | — |
| 2012-09-14 | $10.67 | $67.23 | 895,983 | — | — |
| 2012-09-13 | $10.96 | $69.02 | 848,251 | — | — |
| 2012-09-12 | $10.96 | $69.02 | 295,901 | — | — |
| 2012-09-11 | $10.90 | $68.65 | 503,595 | — | — |
| 2012-09-10 | $10.79 | $67.97 | 676,332 | — | — |
| 2012-09-07 | $10.93 | $68.84 | 629,928 | — | — |
| 2012-09-06 | $11.08 | $69.82 | 495,009 | — | — |
| 2012-09-05 | $11.07 | $69.70 | 602,331 | — | — |
| 2012-09-04 | $11.12 | $70.07 | 633,709 | — | — |
| 2012-08-31 | $11.46 | $72.16 | 449,831 | — | — |
| 2012-08-30 | $11.10 | $69.94 | 287,725 | — | — |
| 2012-08-29 | $11.28 | $71.05 | 324,316 | — | — |
| 2012-08-28 | $11.35 | $71.49 | 345,372 | — | — |
| 2012-08-27 | $11.37 | $71.61 | 309,189 | — | — |
| 2012-08-24 | $11.53 | $72.59 | 339,341 | — | — |
| 2012-08-23 | $11.55 | $72.78 | 402,917 | — | — |
| 2012-08-22 | $11.79 | $74.26 | 413,649 | — | — |
| 2012-08-21 | $11.96 | $75.31 | 474,362 | — | — |
| 2012-08-20 | $11.98 | $75.43 | 428,061 | — | — |
| 2012-08-17 | $12.24 | $77.09 | 505,128 | — | — |
| 2012-08-16 | $12.37 | $77.89 | 311,744 | — | — |
| 2012-08-15 | $12.37 | $77.89 | 572,076 | — | — |
| 2012-08-14 | $12.62 | $77.65 | 526,592 | — | — |
| 2012-08-13 | $12.63 | $77.71 | 434,602 | — | — |
| 2012-08-10 | $12.50 | $76.93 | 736,841 | — | — |
| 2012-08-09 | $12.56 | $77.29 | 827,809 | — | — |
| 2012-08-08 | $12.28 | $75.54 | 1,512,828 | — | — |
| 2012-08-07 | $12.22 | $75.18 | 2,490,274 | — | — |
| 2012-08-06 | $11.42 | $70.24 | 488,161 | — | — |
| 2012-08-03 | $11.52 | $70.85 | 1,073,013 | — | — |
| 2012-08-02 | $10.70 | $65.85 | 1,185,139 | — | — |
| 2012-08-01 | $10.99 | $67.60 | 6,932,986 | — | — |
| 2012-07-31 | $11.45 | $70.42 | 265,647 | — | — |
| 2012-07-30 | $11.53 | $70.97 | 354,979 | — | — |
| 2012-07-27 | $11.60 | $71.39 | 407,107 | — | — |
| 2012-07-26 | $11.29 | $69.46 | 376,137 | — | — |
| 2012-07-25 | $11.36 | $69.88 | 353,037 | — | — |
| 2012-07-24 | $11.52 | $70.85 | 956,697 | — | — |
| 2012-07-23 | $12.28 | $75.54 | 291,200 | — | — |
| 2012-07-20 | $12.48 | $76.80 | 244,489 | — | — |
| 2012-07-19 | $12.49 | $76.87 | 234,370 | — | — |
| 2012-07-18 | $12.65 | $77.83 | 343,225 | — | — |
| 2012-07-17 | $12.63 | $77.71 | 252,359 | — | — |
| 2012-07-16 | $12.67 | $77.95 | 211,066 | — | — |
| 2012-07-13 | $12.65 | $77.83 | 372,662 | — | — |
| 2012-07-12 | $12.61 | $77.59 | 258,390 | — | — |
| 2012-07-11 | $12.70 | $78.13 | 430,718 | — | — |
| 2012-07-10 | $12.85 | $79.03 | 220,572 | — | — |
| 2012-07-09 | $13.14 | $80.84 | 186,127 | — | — |
| 2012-07-06 | $13.35 | $82.16 | 243,058 | — | — |
| 2012-07-05 | $13.41 | $82.52 | 276,481 | — | — |
| 2012-07-03 | $13.52 | $83.19 | 338,523 | — | — |
| 2012-07-02 | $13.32 | $81.92 | 388,709 | — | — |
| 2012-06-29 | $13.28 | $81.68 | 779,156 | — | — |
| 2012-06-28 | $12.81 | $78.79 | 458,928 | — | — |
| 2012-06-27 | $12.67 | $77.95 | 420,088 | — | — |
| 2012-06-26 | $12.55 | $77.23 | 299,172 | — | — |
| 2012-06-25 | $12.46 | $76.68 | 233,553 | — | — |
| 2012-06-22 | $12.72 | $78.25 | 469,456 | — | — |
| 2012-06-21 | $12.69 | $78.07 | 299,581 | — | — |
| 2012-06-20 | $13.09 | $80.54 | 285,578 | — | — |
| 2012-06-19 | $13.09 | $80.54 | 247,658 | — | — |
| 2012-06-18 | $12.69 | $78.07 | 330,960 | — | — |
| 2012-06-15 | $12.73 | $78.31 | 396,068 | — | — |
| 2012-06-14 | $12.59 | $77.47 | 354,775 | — | — |
| 2012-06-13 | $12.43 | $76.44 | 381,759 | — | — |
| 2012-06-12 | $12.66 | $77.89 | 279,139 | — | — |
| 2012-06-11 | $12.71 | $78.19 | 280,161 | — | — |
| 2012-06-08 | $13.10 | $80.60 | 335,457 | — | — |
| 2012-06-07 | $13.04 | $80.24 | 473,238 | — | — |
| 2012-06-06 | $12.98 | $79.87 | 487,241 | — | — |
| 2012-06-05 | $12.12 | $74.58 | 230,997 | — | — |
| 2012-06-04 | $11.93 | $73.37 | 494,396 | — | — |
| 2012-06-01 | $11.98 | $73.74 | 501,755 | — | — |
| 2012-05-31 | $12.27 | $75.48 | 594,460 | — | — |
| 2012-05-30 | $12.52 | $77.05 | 496,746 | — | — |
| 2012-05-29 | $13.09 | $80.54 | 329,120 | — | — |
| 2012-05-25 | $13.02 | $80.12 | 347,109 | — | — |
| 2012-05-24 | $12.92 | $79.51 | 271,473 | — | — |
| 2012-05-23 | $13.09 | $80.54 | 391,469 | — | — |
| 2012-05-22 | $12.97 | $79.81 | 413,853 | — | — |
| 2012-05-21 | $13.36 | $82.22 | 386,869 | — | — |
| 2012-05-18 | $12.81 | $78.79 | 428,265 | — | — |
| 2012-05-17 | $12.94 | $79.63 | 565,330 | — | — |
| 2012-05-16 | $12.88 | $79.21 | 789,888 | — | — |
| 2012-05-15 | $13.53 | $81.44 | 417,635 | — | — |
| 2012-05-14 | $13.44 | $80.91 | 352,424 | — | — |
| 2012-05-11 | $13.56 | $81.62 | 431,127 | — | — |
| 2012-05-10 | $13.65 | $82.15 | 510,341 | — | — |
| 2012-05-09 | $13.53 | $81.44 | 519,028 | — | — |
| 2012-05-08 | $13.47 | $81.09 | 805,424 | — | — |
| 2012-05-07 | $13.01 | $78.32 | 553,371 | — | — |
| 2012-05-04 | $13.03 | $78.44 | 800,416 | — | — |
| 2012-05-03 | $13.49 | $81.20 | 556,744 | — | — |
| 2012-05-02 | $14.07 | $84.68 | 279,037 | — | — |
| 2012-05-01 | $14.14 | $85.09 | 374,808 | — | — |
| 2012-04-30 | $14.21 | $85.50 | 299,479 | — | — |
| 2012-04-27 | $14.19 | $85.39 | 378,999 | — | — |
| 2012-04-26 | $13.96 | $84.03 | 303,465 | — | — |
| 2012-04-25 | $13.96 | $84.03 | 419,577 | — | — |
| 2012-04-24 | $13.72 | $82.56 | 371,333 | — | — |
| 2012-04-23 | $13.51 | $81.32 | 439,815 | — | — |
| 2012-04-20 | $13.86 | $83.44 | 419,168 | — | — |
| 2012-04-19 | $13.60 | $81.85 | 534,156 | — | — |
| 2012-04-18 | $13.65 | $82.15 | 676,843 | — | — |
| 2012-04-17 | $14.02 | $84.38 | 316,753 | — | — |
| 2012-04-16 | $13.83 | $83.27 | 349,869 | — | — |
| 2012-04-13 | $13.92 | $83.80 | 250,009 | — | — |
| 2012-04-12 | $14.22 | $85.56 | 318,081 | — | — |
| 2012-04-11 | $14.09 | $84.80 | 380,737 | — | — |
| 2012-04-10 | $13.77 | $82.85 | 752,377 | — | — |
| 2012-04-09 | $14.49 | $87.21 | 508,399 | — | — |
| 2012-04-05 | $14.85 | $89.39 | 267,998 | — | — |
| 2012-04-04 | $14.95 | $89.98 | 578,515 | — | — |
| 2012-04-03 | $15.31 | $92.16 | 372,151 | — | — |
| 2012-04-02 | $15.37 | $92.51 | 516,269 | — | — |
| 2012-03-30 | $15.54 | $93.51 | 677,251 | — | — |
| 2012-03-29 | $15.46 | $93.04 | 696,365 | — | — |
| 2012-03-28 | $15.34 | $92.33 | 1,096,011 | — | — |
| 2012-03-27 | $14.57 | $87.68 | 526,388 | — | — |
| 2012-03-26 | $14.53 | $87.45 | 631,256 | — | — |
| 2012-03-23 | $14.47 | $87.09 | 478,859 | — | — |
| 2012-03-22 | $14.37 | $86.50 | 611,530 | — | — |
| 2012-03-21 | $14.81 | $89.15 | 532,112 | — | — |
| 2012-03-20 | $14.58 | $87.74 | 918,879 | — | — |
| 2012-03-19 | $14.97 | $90.10 | 1,155,089 | — | — |
| 2012-03-16 | $14.96 | $90.04 | 2,292,291 | — | — |
| 2012-03-15 | $14.10 | $84.86 | 1,450,990 | — | — |
| 2012-03-14 | $13.39 | $80.62 | 477,633 | — | — |
| 2012-03-13 | $13.55 | $81.56 | 460,257 | — | — |
| 2012-03-12 | $13.04 | $78.50 | 348,949 | — | — |
| 2012-03-09 | $13.16 | $79.20 | 387,994 | — | — |
| 2012-03-08 | $13.04 | $78.50 | 377,159 | — | — |
| 2012-03-07 | $12.93 | $77.85 | 467,105 | — | — |
| 2012-03-06 | $12.75 | $76.73 | 1,314,947 | — | — |
| 2012-03-05 | $13.45 | $80.97 | 745,120 | — | — |
| 2012-03-02 | $13.61 | $81.91 | 603,046 | — | — |
| 2012-03-01 | $13.79 | $82.97 | 748,390 | — | — |
| 2012-02-29 | $13.67 | $82.26 | 1,412,457 | — | — |
| 2012-02-28 | $14.13 | $85.03 | 764,846 | — | — |
| 2012-02-27 | $14.56 | $87.62 | 574,427 | — | — |
| 2012-02-24 | $14.27 | $85.92 | 977,650 | — | — |
| 2012-02-23 | $14.51 | $87.33 | 800,109 | — | — |
| 2012-02-22 | $13.89 | $83.62 | 697,898 | — | — |
| 2012-02-21 | $14.21 | $85.50 | 1,209,567 | — | — |
| 2012-02-17 | $14.67 | $86.50 | 1,530,715 | — | — |
| 2012-02-16 | $14.45 | $85.23 | 1,915,233 | — | — |
| 2012-02-15 | $13.79 | $81.37 | 1,103,268 | — | — |
| 2012-02-14 | $13.63 | $80.39 | 1,052,980 | — | — |
| 2012-02-13 | $13.44 | $79.29 | 876,257 | — | — |
| 2012-02-10 | $13.42 | $79.18 | 990,018 | — | — |
| 2012-02-09 | $13.94 | $82.23 | 398,930 | — | — |
| 2012-02-08 | $14.05 | $82.87 | 651,188 | — | — |
| 2012-02-07 | $14.10 | $83.16 | 636,674 | — | — |
| 2012-02-06 | $14.27 | $84.20 | 860,107 | — | — |
| 2012-02-03 | $13.83 | $81.60 | 702,702 | — | — |
| 2012-02-02 | $13.77 | $81.19 | 523,015 | — | — |
| 2012-02-01 | $13.70 | $80.79 | 945,351 | — | — |
| 2012-01-31 | $13.56 | $79.98 | 1,009,949 | — | — |
| 2012-01-30 | $13.67 | $80.62 | 869,511 | — | — |
| 2012-01-27 | $13.79 | $81.31 | 1,110,320 | — | — |
| 2012-01-26 | $13.68 | $80.68 | 1,245,137 | — | — |
| 2012-01-25 | $13.60 | $80.21 | 1,120,439 | — | — |
| 2012-01-24 | $13.45 | $79.35 | 800,007 | — | — |
| 2012-01-23 | $13.50 | $79.64 | 1,127,185 | — | — |
| 2012-01-20 | $13.67 | $80.62 | 1,085,176 | — | — |
| 2012-01-19 | $13.63 | $80.39 | 4,094,376 | — | — |
| 2012-01-18 | $15.23 | $89.85 | 1,226,943 | — | — |
| 2012-01-17 | $14.83 | $87.48 | 814,623 | — | — |
| 2012-01-13 | $14.44 | $85.18 | 1,275,902 | — | — |
| 2012-01-12 | $14.28 | $84.25 | 614,494 | — | — |
| 2012-01-11 | $13.80 | $81.43 | 502,879 | — | — |
| 2012-01-10 | $13.74 | $81.02 | 999,523 | — | — |
| 2012-01-09 | $13.09 | $77.21 | 528,227 | — | — |
| 2012-01-06 | $12.82 | $75.60 | 678,785 | — | — |
| 2012-01-05 | $12.87 | $75.89 | 523,117 | — | — |
| 2012-01-04 | $12.55 | $74.04 | 769,344 | — | — |
| 2012-01-03 | $12.36 | $72.88 | 661,613 | — | — |