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 | $16.17 | $36.37 | 250,400 | — | — |
| 2012-12-28 | $15.95 | $35.88 | 160,400 | — | — |
| 2012-12-27 | $15.97 | $35.94 | 231,200 | — | — |
| 2012-12-26 | $16.03 | $36.07 | 246,800 | — | — |
| 2012-12-24 | $16.14 | $36.30 | 239,200 | — | — |
| 2012-12-21 | $16.18 | $36.40 | 1,463,200 | — | — |
| 2012-12-20 | $16.18 | $36.40 | 638,800 | — | — |
| 2012-12-19 | $16.13 | $36.29 | 356,000 | — | — |
| 2012-12-18 | $16.18 | $36.41 | 191,200 | — | — |
| 2012-12-17 | $16.20 | $36.44 | 226,000 | — | — |
| 2012-12-14 | $15.89 | $35.76 | 193,200 | — | — |
| 2012-12-13 | $16.05 | $36.12 | 182,400 | — | — |
| 2012-12-12 | $16.09 | $36.20 | 519,200 | — | — |
| 2012-12-11 | $16.17 | $36.39 | 371,200 | — | — |
| 2012-12-10 | $16.11 | $36.24 | 181,200 | — | — |
| 2012-12-07 | $16.06 | $36.13 | 146,400 | — | — |
| 2012-12-06 | $16.03 | $36.06 | 135,200 | — | — |
| 2012-12-05 | $16.08 | $36.18 | 258,400 | — | — |
| 2012-12-04 | $15.94 | $35.86 | 459,200 | — | — |
| 2012-12-03 | $15.99 | $35.97 | 325,200 | — | — |
| 2012-11-30 | $16.11 | $36.25 | 520,800 | — | — |
| 2012-11-29 | $16.31 | $36.70 | 336,400 | — | — |
| 2012-11-28 | $16.33 | $36.73 | 495,600 | — | — |
| 2012-11-27 | $17.59 | $36.58 | 518,000 | — | — |
| 2012-11-26 | $17.69 | $36.79 | 458,000 | — | — |
| 2012-11-23 | $17.37 | $36.12 | 157,200 | — | — |
| 2012-11-21 | $17.32 | $36.01 | 290,800 | — | — |
| 2012-11-20 | $17.03 | $35.41 | 396,000 | — | — |
| 2012-11-19 | $16.84 | $35.04 | 455,200 | — | — |
| 2012-11-16 | $16.63 | $34.58 | 475,600 | — | — |
| 2012-11-15 | $16.75 | $34.83 | 478,800 | — | — |
| 2012-11-14 | $16.50 | $34.31 | 209,200 | — | — |
| 2012-11-13 | $16.70 | $34.73 | 210,800 | — | — |
| 2012-11-12 | $16.73 | $34.79 | 100,000 | — | — |
| 2012-11-09 | $16.76 | $34.86 | 108,800 | — | — |
| 2012-11-08 | $16.82 | $34.99 | 262,800 | — | — |
| 2012-11-07 | $16.75 | $34.85 | 267,200 | — | — |
| 2012-11-06 | $17.05 | $35.45 | 224,400 | — | — |
| 2012-11-05 | $16.73 | $34.80 | 262,000 | — | — |
| 2012-11-02 | $16.74 | $34.82 | 396,400 | — | — |
| 2012-11-01 | $16.96 | $35.27 | 232,400 | — | — |
| 2012-10-31 | $17.05 | $35.45 | 180,800 | — | — |
| 2012-10-26 | $17.21 | $35.80 | 150,000 | — | — |
| 2012-10-25 | $17.42 | $36.22 | 188,000 | — | — |
| 2012-10-24 | $17.40 | $36.18 | 144,000 | — | — |
| 2012-10-23 | $17.36 | $36.10 | 136,000 | — | — |
| 2012-10-22 | $17.50 | $36.39 | 197,600 | — | — |
| 2012-10-19 | $17.52 | $36.43 | 354,000 | — | — |
| 2012-10-18 | $17.73 | $36.88 | 443,600 | — | — |
| 2012-10-17 | $17.32 | $36.02 | 309,600 | — | — |
| 2012-10-16 | $17.10 | $35.57 | 126,800 | — | — |
| 2012-10-15 | $17.00 | $35.37 | 139,200 | — | — |
| 2012-10-12 | $17.01 | $35.39 | 140,000 | — | — |
| 2012-10-11 | $17.01 | $35.37 | 172,000 | — | — |
| 2012-10-10 | $17.00 | $35.36 | 217,200 | — | — |
| 2012-10-09 | $16.91 | $35.17 | 255,200 | — | — |
| 2012-10-08 | $17.23 | $35.84 | 78,800 | — | — |
| 2012-10-05 | $17.32 | $36.02 | 203,600 | — | — |
| 2012-10-04 | $17.47 | $36.33 | 404,800 | — | — |
| 2012-10-03 | $17.21 | $35.80 | 368,800 | — | — |
| 2012-10-02 | $16.92 | $35.20 | 243,600 | — | — |
| 2012-10-01 | $16.74 | $34.81 | 450,400 | — | — |
| 2012-09-28 | $16.67 | $34.66 | 352,000 | — | — |
| 2012-09-27 | $16.83 | $35.01 | 265,200 | — | — |
| 2012-09-26 | $16.70 | $34.73 | 170,000 | — | — |
| 2012-09-25 | $16.68 | $34.69 | 235,200 | — | — |
| 2012-09-24 | $16.90 | $35.14 | 195,600 | — | — |
| 2012-09-21 | $17.03 | $35.42 | 629,600 | — | — |
| 2012-09-20 | $16.84 | $35.02 | 197,200 | — | — |
| 2012-09-19 | $16.66 | $34.64 | 178,000 | — | — |
| 2012-09-18 | $16.82 | $34.97 | 240,400 | — | — |
| 2012-09-17 | $16.57 | $34.45 | 189,200 | — | — |
| 2012-09-14 | $16.72 | $34.78 | 242,000 | — | — |
| 2012-09-13 | $16.57 | $34.47 | 234,800 | — | — |
| 2012-09-12 | $16.31 | $33.91 | 87,200 | — | — |
| 2012-09-11 | $16.23 | $33.75 | 392,800 | — | — |
| 2012-09-10 | $16.14 | $33.56 | 236,800 | — | — |
| 2012-09-07 | $16.14 | $33.57 | 178,800 | — | — |
| 2012-09-06 | $16.22 | $33.74 | 248,800 | — | — |
| 2012-09-05 | $16.08 | $33.46 | 262,400 | — | — |
| 2012-09-04 | $16.10 | $33.48 | 352,800 | — | — |
| 2012-08-31 | $15.84 | $32.95 | 253,200 | — | — |
| 2012-08-30 | $15.83 | $32.91 | 369,200 | — | — |
| 2012-08-29 | $15.89 | $33.05 | 156,400 | — | — |
| 2012-08-28 | $15.91 | $32.92 | 271,200 | — | — |
| 2012-08-27 | $15.90 | $32.90 | 145,600 | — | — |
| 2012-08-24 | $15.99 | $33.09 | 283,200 | — | — |
| 2012-08-23 | $15.79 | $32.67 | 126,400 | — | — |
| 2012-08-22 | $15.88 | $32.87 | 109,600 | — | — |
| 2012-08-21 | $16.09 | $33.29 | 170,800 | — | — |
| 2012-08-20 | $16.05 | $33.20 | 145,600 | — | — |
| 2012-08-17 | $16.10 | $33.32 | 210,400 | — | — |
| 2012-08-16 | $15.89 | $32.87 | 220,000 | — | — |
| 2012-08-15 | $15.75 | $32.59 | 224,400 | — | — |
| 2012-08-14 | $15.52 | $32.12 | 747,600 | — | — |
| 2012-08-13 | $15.84 | $32.79 | 231,200 | — | — |
| 2012-08-10 | $16.00 | $33.11 | 196,800 | — | — |
| 2012-08-09 | $15.89 | $32.88 | 200,000 | — | — |
| 2012-08-08 | $15.92 | $32.95 | 257,200 | — | — |
| 2012-08-07 | $16.05 | $33.21 | 342,000 | — | — |
| 2012-08-06 | $15.85 | $32.79 | 424,000 | — | — |
| 2012-08-03 | $15.98 | $33.07 | 543,600 | — | — |
| 2012-08-02 | $15.69 | $32.46 | 652,800 | — | — |
| 2012-08-01 | $15.81 | $32.72 | 571,600 | — | — |
| 2012-07-31 | $16.10 | $33.32 | 358,000 | — | — |
| 2012-07-30 | $16.08 | $33.28 | 185,600 | — | — |
| 2012-07-27 | $16.15 | $33.43 | 233,200 | — | — |
| 2012-07-26 | $15.99 | $33.09 | 192,800 | — | — |
| 2012-07-25 | $16.02 | $33.15 | 657,600 | — | — |
| 2012-07-24 | $15.97 | $33.05 | 490,400 | — | — |
| 2012-07-23 | $15.87 | $32.85 | 619,200 | — | — |
| 2012-07-20 | $15.76 | $32.61 | 881,600 | — | — |
| 2012-07-19 | $16.75 | $34.67 | 978,400 | — | — |
| 2012-07-18 | $17.60 | $36.42 | 286,800 | — | — |
| 2012-07-17 | $17.40 | $36.01 | 289,600 | — | — |
| 2012-07-16 | $17.43 | $36.07 | 100,000 | — | — |
| 2012-07-13 | $17.52 | $36.25 | 179,600 | — | — |
| 2012-07-12 | $17.34 | $35.89 | 168,400 | — | — |
| 2012-07-11 | $17.36 | $35.92 | 202,800 | — | — |
| 2012-07-10 | $17.38 | $35.96 | 147,200 | — | — |
| 2012-07-09 | $17.31 | $35.83 | 219,600 | — | — |
| 2012-07-06 | $17.34 | $35.89 | 149,600 | — | — |
| 2012-07-05 | $17.32 | $35.85 | 208,800 | — | — |
| 2012-07-03 | $17.58 | $36.37 | 106,400 | — | — |
| 2012-07-02 | $17.47 | $36.15 | 257,600 | — | — |
| 2012-06-29 | $17.05 | $35.28 | 321,200 | — | — |
| 2012-06-28 | $16.84 | $34.86 | 247,600 | — | — |
| 2012-06-27 | $16.70 | $34.55 | 183,600 | — | — |
| 2012-06-26 | $16.54 | $34.22 | 225,600 | — | — |
| 2012-06-25 | $16.45 | $34.04 | 285,200 | — | — |
| 2012-06-22 | $16.73 | $34.62 | 1,774,800 | — | — |
| 2012-06-21 | $16.76 | $34.69 | 1,165,200 | — | — |
| 2012-06-20 | $16.97 | $35.11 | 288,000 | — | — |
| 2012-06-19 | $17.02 | $35.22 | 374,000 | — | — |
| 2012-06-18 | $16.89 | $34.95 | 286,000 | — | — |
| 2012-06-15 | $16.98 | $35.13 | 418,400 | — | — |
| 2012-06-14 | $17.01 | $35.20 | 269,600 | — | — |
| 2012-06-13 | $16.85 | $34.87 | 385,200 | — | — |
| 2012-06-12 | $17.06 | $35.29 | 320,000 | — | — |
| 2012-06-11 | $17.04 | $35.27 | 392,400 | — | — |
| 2012-06-08 | $17.04 | $35.26 | 182,000 | — | — |
| 2012-06-07 | $17.02 | $35.22 | 236,400 | — | — |
| 2012-06-06 | $17.02 | $35.23 | 192,000 | — | — |
| 2012-06-05 | $16.62 | $34.39 | 254,400 | — | — |
| 2012-06-04 | $16.59 | $34.33 | 274,400 | — | — |
| 2012-06-01 | $16.41 | $33.95 | 252,000 | — | — |
| 2012-05-31 | $16.66 | $34.48 | 184,400 | — | — |
| 2012-05-30 | $16.62 | $34.40 | 208,800 | — | — |
| 2012-05-29 | $16.83 | $34.84 | 185,200 | — | — |
| 2012-05-25 | $17.03 | $35.07 | 174,000 | — | — |
| 2012-05-24 | $17.08 | $35.19 | 216,400 | — | — |
| 2012-05-23 | $17.05 | $35.11 | 392,000 | — | — |
| 2012-05-22 | $16.92 | $34.86 | 272,000 | — | — |
| 2012-05-21 | $16.87 | $34.75 | 468,800 | — | — |
| 2012-05-18 | $16.80 | $34.60 | 341,200 | — | — |
| 2012-05-17 | $17.02 | $35.06 | 359,200 | — | — |
| 2012-05-16 | $17.17 | $35.38 | 221,600 | — | — |
| 2012-05-15 | $17.24 | $35.50 | 160,000 | — | — |
| 2012-05-14 | $17.11 | $35.24 | 302,400 | — | — |
| 2012-05-11 | $17.40 | $35.84 | 356,000 | — | — |
| 2012-05-10 | $17.38 | $35.80 | 410,400 | — | — |
| 2012-05-09 | $17.03 | $35.08 | 492,000 | — | — |
| 2012-05-08 | $17.23 | $35.48 | 799,600 | — | — |
| 2012-05-07 | $17.12 | $35.27 | 188,000 | — | — |
| 2012-05-04 | $17.03 | $35.08 | 265,200 | — | — |
| 2012-05-03 | $17.17 | $35.38 | 300,000 | — | — |
| 2012-05-02 | $17.25 | $35.53 | 308,000 | — | — |
| 2012-05-01 | $17.20 | $35.42 | 406,400 | — | — |
| 2012-04-30 | $17.22 | $35.47 | 300,000 | — | — |
| 2012-04-27 | $17.31 | $35.65 | 710,800 | — | — |
| 2012-04-26 | $17.29 | $35.62 | 350,000 | — | — |
| 2012-04-25 | $17.24 | $35.51 | 436,000 | — | — |
| 2012-04-24 | $17.09 | $35.21 | 606,400 | — | — |
| 2012-04-23 | $17.04 | $35.10 | 1,178,000 | — | — |
| 2012-04-20 | $16.99 | $34.99 | 1,452,800 | — | — |
| 2012-04-19 | $17.03 | $35.08 | 1,090,800 | — | — |
| 2012-04-18 | $17.49 | $36.02 | 834,000 | — | — |
| 2012-04-17 | $17.62 | $36.28 | 619,600 | — | — |
| 2012-04-16 | $17.56 | $36.17 | 516,800 | — | — |
| 2012-04-13 | $17.39 | $35.82 | 336,400 | — | — |
| 2012-04-12 | $17.60 | $36.25 | 636,400 | — | — |
| 2012-04-11 | $17.48 | $35.99 | 412,000 | — | — |
| 2012-04-10 | $17.39 | $35.81 | 541,200 | — | — |
| 2012-04-09 | $17.63 | $36.31 | 304,000 | — | — |
| 2012-04-05 | $17.91 | $36.89 | 329,600 | — | — |
| 2012-04-04 | $17.92 | $36.92 | 378,800 | — | — |
| 2012-04-03 | $18.08 | $37.23 | 257,600 | — | — |
| 2012-04-02 | $18.09 | $37.26 | 348,800 | — | — |
| 2012-03-30 | $17.91 | $36.89 | 247,200 | — | — |
| 2012-03-29 | $18.07 | $37.22 | 288,000 | — | — |
| 2012-03-28 | $18.17 | $37.42 | 382,400 | — | — |
| 2012-03-27 | $18.04 | $37.16 | 236,000 | — | — |
| 2012-03-26 | $18.09 | $37.26 | 276,000 | — | — |
| 2012-03-23 | $17.71 | $36.47 | 165,600 | — | — |
| 2012-03-22 | $17.50 | $36.06 | 168,800 | — | — |
| 2012-03-21 | $17.64 | $36.33 | 240,400 | — | — |
| 2012-03-20 | $17.66 | $36.37 | 185,600 | — | — |
| 2012-03-19 | $17.68 | $36.43 | 197,200 | — | — |
| 2012-03-16 | $17.46 | $35.95 | 572,800 | — | — |
| 2012-03-15 | $17.70 | $36.46 | 279,600 | — | — |
| 2012-03-14 | $17.79 | $36.65 | 224,000 | — | — |
| 2012-03-13 | $18.00 | $37.08 | 617,200 | — | — |
| 2012-03-12 | $17.86 | $36.78 | 452,400 | — | — |
| 2012-03-09 | $17.71 | $36.48 | 539,600 | — | — |
| 2012-03-08 | $17.33 | $35.70 | 264,000 | — | — |
| 2012-03-07 | $17.29 | $35.60 | 343,200 | — | — |
| 2012-03-06 | $17.26 | $35.55 | 328,800 | — | — |
| 2012-03-05 | $17.41 | $35.86 | 351,200 | — | — |
| 2012-03-02 | $17.26 | $35.55 | 746,000 | — | — |
| 2012-03-01 | $17.42 | $35.89 | 540,000 | — | — |
| 2012-02-29 | $17.51 | $36.08 | 321,600 | — | — |
| 2012-02-28 | $17.62 | $36.29 | 345,200 | — | — |
| 2012-02-27 | $17.81 | $36.69 | 268,000 | — | — |
| 2012-02-24 | $17.88 | $36.67 | 298,400 | — | — |
| 2012-02-23 | $17.78 | $36.46 | 429,200 | — | — |
| 2012-02-22 | $17.68 | $36.27 | 199,600 | — | — |
| 2012-02-21 | $17.89 | $36.69 | 281,200 | — | — |
| 2012-02-17 | $17.96 | $36.83 | 249,200 | — | — |
| 2012-02-16 | $17.88 | $36.68 | 293,200 | — | — |
| 2012-02-15 | $17.66 | $36.21 | 394,800 | — | — |
| 2012-02-14 | $17.80 | $36.50 | 256,000 | — | — |
| 2012-02-13 | $18.11 | $37.15 | 194,400 | — | — |
| 2012-02-10 | $17.96 | $36.83 | 140,000 | — | — |
| 2012-02-09 | $18.15 | $37.22 | 218,400 | — | — |
| 2012-02-08 | $18.06 | $37.04 | 263,600 | — | — |
| 2012-02-07 | $18.23 | $37.38 | 250,800 | — | — |
| 2012-02-06 | $18.17 | $37.26 | 215,600 | — | — |
| 2012-02-03 | $18.22 | $37.37 | 642,000 | — | — |
| 2012-02-02 | $18.14 | $37.21 | 292,800 | — | — |
| 2012-02-01 | $18.15 | $37.23 | 601,600 | — | — |
| 2012-01-31 | $17.83 | $36.57 | 512,800 | — | — |
| 2012-01-30 | $17.96 | $36.83 | 422,400 | — | — |
| 2012-01-27 | $17.75 | $36.41 | 632,000 | — | — |
| 2012-01-26 | $18.07 | $37.05 | 566,800 | — | — |
| 2012-01-25 | $18.44 | $37.83 | 396,400 | — | — |
| 2012-01-24 | $18.49 | $37.92 | 324,400 | — | — |
| 2012-01-23 | $18.50 | $37.96 | 219,600 | — | — |
| 2012-01-20 | $18.61 | $38.17 | 236,800 | — | — |
| 2012-01-19 | $18.32 | $37.57 | 901,600 | — | — |
| 2012-01-18 | $18.23 | $37.38 | 416,800 | — | — |
| 2012-01-17 | $18.50 | $37.94 | 610,400 | — | — |
| 2012-01-13 | $18.41 | $37.76 | 228,000 | — | — |
| 2012-01-12 | $18.50 | $37.95 | 222,000 | — | — |
| 2012-01-11 | $18.49 | $37.92 | 293,200 | — | — |
| 2012-01-10 | $18.49 | $37.92 | 394,000 | — | — |
| 2012-01-09 | $18.56 | $38.07 | 509,600 | — | — |
| 2012-01-06 | $18.41 | $37.76 | 362,000 | — | — |
| 2012-01-05 | $18.40 | $37.73 | 432,400 | — | — |
| 2012-01-04 | $18.09 | $37.10 | 664,000 | — | — |
| 2012-01-03 | $18.33 | $37.60 | 540,800 | — | — |