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
- 1997-10-20 to 2026-08-27
- 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 |
|---|---|---|---|
| 2012-12-31 | $11.05 | $27.30 | 1,114,700 |
| 2012-12-28 | $10.83 | $26.76 | 1,024,300 |
| 2012-12-27 | $11.08 | $27.38 | 1,057,600 |
| 2012-12-26 | $11.00 | $27.18 | 610,100 |
| 2012-12-24 | $11.10 | $27.43 | 597,700 |
| 2012-12-21 | $11.08 | $27.38 | 1,008,800 |
| 2012-12-20 | $10.95 | $27.06 | 766,200 |
| 2012-12-19 | $10.88 | $26.88 | 912,800 |
| 2012-12-18 | $11.03 | $27.25 | 907,900 |
| 2012-12-17 | $11.09 | $27.40 | 868,400 |
| 2012-12-14 | $11.18 | $27.63 | 818,900 |
| 2012-12-13 | $11.13 | $27.50 | 1,069,300 |
| 2012-12-12 | $11.11 | $27.45 | 771,200 |
| 2012-12-11 | $10.95 | $27.06 | 902,700 |
| 2012-12-10 | $10.72 | $26.49 | 1,165,200 |
| 2012-12-07 | $10.67 | $26.36 | 855,400 |
| 2012-12-06 | $10.87 | $26.86 | 1,293,300 |
| 2012-12-05 | $11.00 | $27.18 | 955,600 |
| 2012-12-04 | $10.68 | $26.39 | 1,009,400 |
| 2012-12-03 | $10.59 | $26.17 | 778,300 |
| 2012-11-30 | $10.71 | $26.46 | 1,789,600 |
| 2012-11-29 | $10.75 | $26.56 | 1,936,100 |
| 2012-11-28 | $10.37 | $25.62 | 951,900 |
| 2012-11-27 | $10.41 | $25.72 | 1,262,800 |
| 2012-11-26 | $10.65 | $26.32 | 754,000 |
| 2012-11-23 | $10.71 | $26.46 | 479,500 |
| 2012-11-21 | $10.56 | $26.09 | 787,900 |
| 2012-11-20 | $10.40 | $25.70 | 1,055,000 |
| 2012-11-19 | $10.43 | $25.77 | 1,069,800 |
| 2012-11-16 | $10.31 | $25.48 | 1,580,900 |
| 2012-11-15 | $10.52 | $25.99 | 2,537,700 |
| 2012-11-14 | $10.43 | $25.77 | 1,725,700 |
| 2012-11-13 | $10.42 | $25.75 | 1,600,200 |
| 2012-11-12 | $10.52 | $25.99 | 1,378,700 |
| 2012-11-09 | $10.56 | $26.09 | 1,744,100 |
| 2012-11-08 | $10.57 | $26.12 | 3,787,800 |
| 2012-11-07 | $10.72 | $26.49 | 1,667,100 |
| 2012-11-06 | $10.99 | $27.16 | 860,700 |
| 2012-11-05 | $10.92 | $26.98 | 1,263,200 |
| 2012-11-02 | $11.08 | $27.38 | 1,467,100 |
| 2012-11-01 | $11.22 | $27.72 | 877,800 |
| 2012-10-31 | $11.22 | $27.72 | 1,731,300 |
| 2012-10-26 | $11.38 | $28.12 | 2,337,800 |
| 2012-10-25 | $11.44 | $28.27 | 4,355,400 |
| 2012-10-24 | $12.12 | $29.95 | 936,100 |
| 2012-10-23 | $12.23 | $30.22 | 1,149,800 |
| 2012-10-22 | $12.51 | $30.91 | 712,200 |
| 2012-10-19 | $12.47 | $30.81 | 944,600 |
| 2012-10-18 | $12.68 | $31.33 | 1,111,800 |
| 2012-10-17 | $12.65 | $31.26 | 1,427,500 |
| 2012-10-16 | $12.41 | $30.66 | 1,190,500 |
| 2012-10-15 | $12.14 | $30.00 | 815,300 |
| 2012-10-12 | $12.10 | $29.90 | 885,900 |
| 2012-10-11 | $12.09 | $29.87 | 769,600 |
| 2012-10-10 | $12.09 | $29.87 | 1,013,400 |
| 2012-10-09 | $12.04 | $29.75 | 1,218,700 |
| 2012-10-08 | $12.31 | $30.42 | 531,400 |
| 2012-10-05 | $12.39 | $30.61 | 1,014,100 |
| 2012-10-04 | $12.22 | $30.19 | 1,536,200 |
| 2012-10-03 | $12.25 | $30.27 | 1,313,600 |
| 2012-10-02 | $12.24 | $30.24 | 1,728,200 |
| 2012-10-01 | $11.97 | $29.58 | 2,448,300 |
| 2012-09-28 | $12.22 | $30.19 | 3,165,800 |
| 2012-09-27 | $12.58 | $31.08 | 1,301,700 |
| 2012-09-26 | $12.52 | $30.94 | 2,038,000 |
| 2012-09-25 | $12.70 | $31.38 | 2,838,300 |
| 2012-09-24 | $12.65 | $31.26 | 2,758,300 |
| 2012-09-21 | $12.90 | $31.88 | 1,008,300 |
| 2012-09-20 | $12.85 | $31.75 | 2,085,600 |
| 2012-09-19 | $13.00 | $32.12 | 2,227,500 |
| 2012-09-18 | $13.06 | $32.27 | 2,362,200 |
| 2012-09-17 | $13.68 | $33.80 | 1,436,600 |
| 2012-09-14 | $13.98 | $34.54 | 1,152,200 |
| 2012-09-13 | $13.92 | $34.40 | 960,800 |
| 2012-09-12 | $13.93 | $34.42 | 918,300 |
| 2012-09-11 | $13.63 | $33.68 | 967,200 |
| 2012-09-10 | $13.32 | $32.91 | 1,086,000 |
| 2012-09-07 | $13.66 | $33.75 | 1,323,800 |
| 2012-09-06 | $13.40 | $33.11 | 1,556,500 |
| 2012-09-05 | $13.22 | $32.67 | 1,273,600 |
| 2012-09-04 | $13.38 | $33.06 | 2,323,900 |
| 2012-08-31 | $13.90 | $32.59 | 1,351,200 |
| 2012-08-30 | $13.68 | $32.08 | 988,100 |
| 2012-08-29 | $13.87 | $32.52 | 1,263,300 |
| 2012-08-28 | $14.12 | $33.11 | 1,036,400 |
| 2012-08-27 | $14.24 | $33.39 | 770,500 |
| 2012-08-24 | $14.02 | $32.88 | 652,600 |
| 2012-08-23 | $14.04 | $32.92 | 613,300 |
| 2012-08-22 | $14.16 | $33.20 | 932,200 |
| 2012-08-21 | $14.16 | $33.20 | 925,300 |
| 2012-08-20 | $14.15 | $33.18 | 910,300 |
| 2012-08-17 | $14.17 | $33.23 | 790,700 |
| 2012-08-16 | $14.12 | $33.11 | 651,000 |
| 2012-08-15 | $13.94 | $32.69 | 498,100 |
| 2012-08-14 | $13.95 | $32.71 | 601,700 |
| 2012-08-13 | $14.00 | $32.83 | 694,100 |
| 2012-08-10 | $13.87 | $32.52 | 743,200 |
| 2012-08-09 | $13.88 | $32.55 | 751,500 |
| 2012-08-08 | $14.05 | $32.95 | 788,300 |
| 2012-08-07 | $14.04 | $32.92 | 1,457,200 |
| 2012-08-06 | $13.80 | $32.36 | 989,400 |
| 2012-08-03 | $13.62 | $31.94 | 2,005,900 |
| 2012-08-02 | $12.95 | $30.37 | 1,936,800 |
| 2012-08-01 | $13.43 | $31.49 | 537,200 |
| 2012-07-31 | $13.45 | $31.54 | 1,208,100 |
| 2012-07-30 | $13.50 | $31.66 | 881,500 |
| 2012-07-27 | $13.62 | $31.94 | 2,816,900 |
| 2012-07-26 | $13.38 | $31.37 | 2,337,800 |
| 2012-07-25 | $12.41 | $29.10 | 1,409,500 |
| 2012-07-24 | $12.43 | $29.15 | 2,205,600 |
| 2012-07-23 | $12.80 | $30.01 | 1,934,000 |
| 2012-07-20 | $13.11 | $30.74 | 3,564,700 |
| 2012-07-19 | $13.62 | $31.94 | 1,420,300 |
| 2012-07-18 | $13.65 | $32.01 | 1,520,900 |
| 2012-07-17 | $13.40 | $31.42 | 1,967,600 |
| 2012-07-16 | $13.16 | $30.86 | 1,389,800 |
| 2012-07-13 | $13.19 | $30.93 | 2,723,100 |
| 2012-07-12 | $12.53 | $29.38 | 967,000 |
| 2012-07-11 | $12.71 | $29.80 | 976,200 |
| 2012-07-10 | $12.50 | $29.31 | 1,639,200 |
| 2012-07-09 | $12.76 | $29.92 | 1,274,200 |
| 2012-07-06 | $12.63 | $29.62 | 1,782,000 |
| 2012-07-05 | $12.93 | $30.32 | 1,596,900 |
| 2012-07-03 | $13.22 | $31.00 | 780,800 |
| 2012-07-02 | $13.21 | $30.98 | 1,203,200 |
| 2012-06-29 | $13.11 | $30.74 | 2,543,700 |
| 2012-06-28 | $12.49 | $29.29 | 1,016,500 |
| 2012-06-27 | $12.43 | $29.15 | 906,000 |
| 2012-06-26 | $12.25 | $28.73 | 875,100 |
| 2012-06-25 | $12.20 | $28.61 | 1,756,700 |
| 2012-06-22 | $12.65 | $29.66 | 1,466,300 |
| 2012-06-21 | $12.23 | $28.68 | 1,416,400 |
| 2012-06-20 | $12.59 | $29.52 | 1,048,300 |
| 2012-06-19 | $12.53 | $29.38 | 1,044,700 |
| 2012-06-18 | $12.20 | $28.61 | 1,447,000 |
| 2012-06-15 | $12.39 | $29.05 | 1,033,800 |
| 2012-06-14 | $12.27 | $28.77 | 1,395,100 |
| 2012-06-13 | $12.16 | $28.51 | 1,076,200 |
| 2012-06-12 | $12.28 | $28.80 | 1,485,700 |
| 2012-06-11 | $11.99 | $28.12 | 1,537,900 |
| 2012-06-08 | $12.24 | $28.70 | 3,447,900 |
| 2012-06-07 | $11.86 | $27.81 | 2,359,300 |
| 2012-06-06 | $12.08 | $28.33 | 3,702,200 |
| 2012-06-05 | $11.73 | $27.51 | 2,980,400 |
| 2012-06-04 | $12.90 | $27.79 | 3,078,400 |
| 2012-06-01 | $12.60 | $27.14 | 2,521,000 |
| 2012-05-31 | $12.63 | $27.21 | 2,127,900 |
| 2012-05-30 | $12.66 | $27.27 | 1,534,600 |
| 2012-05-29 | $12.92 | $27.83 | 2,054,000 |
| 2012-05-25 | $12.98 | $27.96 | 1,181,400 |
| 2012-05-24 | $12.98 | $27.96 | 1,607,400 |
| 2012-05-23 | $12.91 | $27.81 | 1,621,400 |
| 2012-05-22 | $13.18 | $28.39 | 1,392,000 |
| 2012-05-21 | $13.09 | $28.20 | 1,614,100 |
| 2012-05-18 | $12.74 | $27.44 | 2,413,300 |
| 2012-05-17 | $12.60 | $27.14 | 2,946,400 |
| 2012-05-16 | $12.68 | $27.32 | 2,362,700 |
| 2012-05-15 | $12.77 | $27.51 | 3,022,700 |
| 2012-05-14 | $13.08 | $28.18 | 3,092,300 |
| 2012-05-11 | $13.45 | $28.97 | 2,956,900 |
| 2012-05-10 | $13.76 | $29.64 | 1,937,200 |
| 2012-05-09 | $13.56 | $29.21 | 2,175,100 |
| 2012-05-08 | $13.88 | $29.90 | 1,673,300 |
| 2012-05-07 | $13.87 | $29.88 | 2,074,500 |
| 2012-05-04 | $13.71 | $29.53 | 1,774,400 |
| 2012-05-03 | $13.58 | $29.25 | 2,473,300 |
| 2012-05-02 | $13.63 | $29.36 | 2,473,600 |
| 2012-05-01 | $13.89 | $29.92 | 1,741,500 |
| 2012-04-30 | $13.86 | $29.86 | 2,284,900 |
| 2012-04-27 | $13.91 | $29.97 | 1,064,000 |
| 2012-04-26 | $13.87 | $29.88 | 1,084,400 |
| 2012-04-25 | $13.82 | $29.77 | 2,010,000 |
| 2012-04-24 | $13.53 | $29.15 | 1,714,400 |
| 2012-04-23 | $13.10 | $28.22 | 2,988,900 |
| 2012-04-20 | $13.26 | $28.56 | 1,999,600 |
| 2012-04-19 | $13.08 | $28.18 | 4,421,600 |
| 2012-04-18 | $13.48 | $29.04 | 1,773,200 |
| 2012-04-17 | $13.66 | $29.43 | 1,869,400 |
| 2012-04-16 | $13.36 | $28.78 | 1,928,600 |
| 2012-04-13 | $13.32 | $28.69 | 3,660,900 |
| 2012-04-12 | $13.74 | $29.60 | 1,628,400 |
| 2012-04-11 | $13.81 | $29.75 | 1,750,400 |
| 2012-04-10 | $13.68 | $29.47 | 1,891,600 |
| 2012-04-09 | $13.93 | $30.01 | 1,019,200 |
| 2012-04-05 | $13.94 | $30.03 | 1,998,300 |
| 2012-04-04 | $14.11 | $30.40 | 3,399,400 |
| 2012-04-03 | $14.53 | $31.30 | 2,390,100 |
| 2012-04-02 | $14.95 | $32.21 | 1,476,600 |
| 2012-03-30 | $14.85 | $31.99 | 1,777,600 |
| 2012-03-29 | $14.79 | $31.86 | 1,850,500 |
| 2012-03-28 | $15.06 | $32.44 | 1,203,100 |
| 2012-03-27 | $15.14 | $32.61 | 1,344,000 |
| 2012-03-26 | $15.42 | $33.22 | 892,400 |
| 2012-03-23 | $15.25 | $32.85 | 940,700 |
| 2012-03-22 | $15.23 | $32.81 | 1,053,400 |
| 2012-03-21 | $15.35 | $33.07 | 1,212,200 |
| 2012-03-20 | $15.45 | $33.28 | 1,472,700 |
| 2012-03-19 | $15.17 | $32.68 | 1,140,400 |
| 2012-03-16 | $14.93 | $32.16 | 1,087,100 |
| 2012-03-15 | $14.79 | $31.86 | 1,019,800 |
| 2012-03-14 | $14.72 | $31.71 | 1,146,200 |
| 2012-03-13 | $14.85 | $31.99 | 1,658,800 |
| 2012-03-12 | $14.64 | $31.54 | 1,254,400 |
| 2012-03-09 | $14.71 | $31.69 | 1,718,500 |
| 2012-03-08 | $14.89 | $32.08 | 1,818,200 |
| 2012-03-07 | $14.55 | $31.34 | 2,360,800 |
| 2012-03-06 | $14.51 | $31.26 | 4,655,600 |
| 2012-03-05 | $15.06 | $32.44 | 1,074,000 |
| 2012-03-02 | $15.13 | $32.59 | 935,400 |
| 2012-03-01 | $15.37 | $33.11 | 1,819,400 |
| 2012-02-29 | $15.32 | $33.00 | 1,438,900 |
| 2012-02-28 | $15.68 | $33.78 | 1,318,300 |
| 2012-02-27 | $15.77 | $33.97 | 1,448,500 |
| 2012-02-24 | $15.87 | $34.19 | 1,468,500 |
| 2012-02-23 | $15.56 | $33.52 | 1,062,600 |
| 2012-02-22 | $15.52 | $33.43 | 1,748,700 |
| 2012-02-21 | $15.20 | $32.74 | 1,437,900 |
| 2012-02-17 | $15.14 | $32.61 | 1,420,100 |
| 2012-02-16 | $14.91 | $32.12 | 1,955,200 |
| 2012-02-15 | $14.75 | $31.77 | 1,352,600 |
| 2012-02-14 | $14.96 | $32.23 | 1,897,100 |
| 2012-02-13 | $15.04 | $32.40 | 1,658,600 |
| 2012-02-10 | $14.92 | $32.14 | 2,075,700 |
| 2012-02-09 | $15.28 | $32.92 | 1,690,100 |
| 2012-02-08 | $15.46 | $33.30 | 1,463,200 |
| 2012-02-07 | $15.52 | $33.43 | 1,643,100 |
| 2012-02-06 | $15.22 | $32.79 | 1,458,400 |
| 2012-02-03 | $15.28 | $32.92 | 1,735,600 |
| 2012-02-02 | $15.19 | $32.72 | 1,055,200 |
| 2012-02-01 | $15.24 | $32.83 | 1,296,800 |
| 2012-01-31 | $15.08 | $32.49 | 1,053,800 |
| 2012-01-30 | $14.97 | $32.25 | 793,500 |
| 2012-01-27 | $15.12 | $32.57 | 717,100 |
| 2012-01-26 | $15.10 | $32.53 | 4,207,700 |
| 2012-01-25 | $14.77 | $31.82 | 1,045,200 |
| 2012-01-24 | $14.68 | $31.62 | 1,895,400 |
| 2012-01-23 | $14.94 | $32.18 | 1,124,400 |
| 2012-01-20 | $14.94 | $32.18 | 968,700 |
| 2012-01-19 | $15.00 | $32.31 | 1,388,500 |
| 2012-01-18 | $14.92 | $32.14 | 2,222,300 |
| 2012-01-17 | $15.23 | $32.81 | 1,404,500 |
| 2012-01-13 | $14.86 | $32.01 | 3,456,300 |
| 2012-01-12 | $15.23 | $32.81 | 965,400 |
| 2012-01-11 | $15.27 | $32.89 | 1,117,400 |
| 2012-01-10 | $15.21 | $32.77 | 1,134,100 |
| 2012-01-09 | $15.01 | $32.33 | 1,251,200 |
| 2012-01-06 | $15.01 | $32.33 | 1,322,300 |
| 2012-01-05 | $15.19 | $32.72 | 1,223,600 |
| 2012-01-04 | $15.62 | $33.65 | 1,098,000 |
| 2012-01-03 | $16.08 | $34.64 | 1,447,900 |