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
- 1986-11-19 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 | $12.38 | $82.37 | 266,122 | — | — |
| 2012-12-28 | $12.19 | $81.08 | 188,616 | — | — |
| 2012-12-27 | $12.24 | $81.45 | 248,236 | — | — |
| 2012-12-26 | $12.26 | $81.57 | 259,401 | — | — |
| 2012-12-24 | $12.31 | $81.88 | 116,313 | — | — |
| 2012-12-21 | $12.29 | $81.76 | 233,494 | — | — |
| 2012-12-20 | $12.39 | $82.43 | 176,584 | — | — |
| 2012-12-19 | $12.28 | $81.70 | 258,642 | — | — |
| 2012-12-18 | $12.29 | $81.76 | 288,019 | — | — |
| 2012-12-17 | $12.13 | $80.71 | 286,935 | — | — |
| 2012-12-14 | $12.02 | $79.98 | 206,936 | — | — |
| 2012-12-13 | $11.97 | $79.67 | 236,420 | — | — |
| 2012-12-12 | $11.97 | $79.67 | 201,841 | — | — |
| 2012-12-11 | $12.01 | $79.92 | 143,847 | — | — |
| 2012-12-10 | $11.91 | $79.24 | 245,960 | — | — |
| 2012-12-07 | $11.90 | $79.18 | 190,134 | — | — |
| 2012-12-06 | $11.95 | $79.49 | 183,955 | — | — |
| 2012-12-05 | $11.95 | $79.49 | 226,773 | — | — |
| 2012-12-04 | $11.96 | $79.55 | 279,564 | — | — |
| 2012-12-03 | $12.14 | $79.30 | 211,597 | — | — |
| 2012-11-30 | $12.11 | $79.12 | 187,640 | — | — |
| 2012-11-29 | $12.07 | $78.82 | 143,738 | — | — |
| 2012-11-28 | $11.99 | $78.34 | 177,017 | — | — |
| 2012-11-27 | $11.90 | $77.74 | 144,064 | — | — |
| 2012-11-26 | $11.92 | $77.86 | 130,730 | — | — |
| 2012-11-23 | $11.90 | $77.74 | 57,452 | — | — |
| 2012-11-21 | $11.80 | $77.07 | 143,196 | — | — |
| 2012-11-20 | $11.72 | $76.53 | 132,573 | — | — |
| 2012-11-19 | $11.69 | $76.35 | 141,137 | — | — |
| 2012-11-16 | $11.48 | $74.96 | 308,073 | — | — |
| 2012-11-15 | $11.31 | $73.88 | 410,402 | — | — |
| 2012-11-14 | $11.50 | $75.14 | 309,699 | — | — |
| 2012-11-13 | $11.76 | $76.83 | 178,535 | — | — |
| 2012-11-12 | $11.82 | $77.19 | 198,155 | — | — |
| 2012-11-09 | $11.81 | $77.13 | 225,689 | — | — |
| 2012-11-08 | $11.90 | $77.74 | 182,762 | — | — |
| 2012-11-07 | $12.02 | $78.52 | 341,785 | — | — |
| 2012-11-06 | $12.23 | $79.90 | 210,188 | — | — |
| 2012-11-05 | $12.11 | $79.12 | 195,228 | — | — |
| 2012-11-02 | $12.14 | $79.30 | 229,591 | — | — |
| 2012-11-01 | $12.21 | $79.78 | 139,619 | — | — |
| 2012-10-31 | $12.01 | $78.46 | 195,662 | — | — |
| 2012-10-26 | $11.95 | $78.04 | 126,720 | — | — |
| 2012-10-25 | $11.96 | $78.10 | 164,768 | — | — |
| 2012-10-24 | $11.95 | $78.04 | 135,500 | — | — |
| 2012-10-23 | $11.96 | $78.10 | 238,697 | — | — |
| 2012-10-22 | $12.02 | $78.52 | 111,218 | — | — |
| 2012-10-19 | $12.04 | $78.64 | 162,708 | — | — |
| 2012-10-18 | $12.11 | $79.12 | 215,174 | — | — |
| 2012-10-17 | $12.15 | $79.36 | 154,036 | — | — |
| 2012-10-16 | $12.00 | $78.40 | 185,147 | — | — |
| 2012-10-15 | $11.93 | $77.92 | 198,264 | — | — |
| 2012-10-12 | $11.89 | $77.68 | 130,514 | — | — |
| 2012-10-11 | $11.93 | $77.92 | 146,665 | — | — |
| 2012-10-10 | $11.94 | $77.98 | 144,931 | — | — |
| 2012-10-09 | $11.98 | $78.28 | 220,052 | — | — |
| 2012-10-08 | $12.08 | $78.94 | 143,088 | — | — |
| 2012-10-05 | $12.07 | $78.82 | 261,678 | — | — |
| 2012-10-04 | $12.09 | $79.00 | 235,987 | — | — |
| 2012-10-03 | $12.05 | $78.70 | 223,412 | — | — |
| 2012-10-02 | $12.08 | $78.88 | 153,061 | — | — |
| 2012-10-01 | $12.08 | $78.88 | 200,432 | — | — |
| 2012-09-28 | $12.06 | $78.76 | 138,427 | — | — |
| 2012-09-27 | $12.12 | $79.18 | 181,245 | — | — |
| 2012-09-26 | $11.98 | $78.28 | 225,255 | — | — |
| 2012-09-25 | $12.10 | $79.06 | 334,848 | — | — |
| 2012-09-24 | $12.16 | $79.42 | 206,827 | — | — |
| 2012-09-21 | $12.16 | $79.42 | 132,356 | — | — |
| 2012-09-20 | $12.13 | $79.24 | 175,174 | — | — |
| 2012-09-19 | $12.18 | $79.54 | 130,080 | — | — |
| 2012-09-18 | $12.20 | $79.72 | 149,592 | — | — |
| 2012-09-17 | $12.21 | $79.78 | 175,933 | — | — |
| 2012-09-14 | $12.29 | $80.27 | 199,781 | — | — |
| 2012-09-13 | $12.16 | $79.42 | 200,757 | — | — |
| 2012-09-12 | $11.98 | $78.28 | 155,229 | — | — |
| 2012-09-11 | $11.94 | $77.98 | 109,592 | — | — |
| 2012-09-10 | $11.88 | $77.61 | 167,586 | — | — |
| 2012-09-07 | $11.91 | $77.80 | 176,475 | — | — |
| 2012-09-06 | $11.84 | $77.31 | 195,662 | — | — |
| 2012-09-05 | $11.67 | $76.23 | 123,468 | — | — |
| 2012-09-04 | $11.72 | $76.53 | 161,191 | — | — |
| 2012-08-31 | $11.73 | $75.51 | 146,665 | — | — |
| 2012-08-30 | $11.69 | $75.27 | 145,039 | — | — |
| 2012-08-29 | $11.75 | $75.68 | 156,530 | — | — |
| 2012-08-28 | $11.76 | $75.74 | 142,763 | — | — |
| 2012-08-27 | $11.76 | $75.74 | 123,359 | — | — |
| 2012-08-24 | $11.76 | $75.74 | 135,175 | — | — |
| 2012-08-23 | $11.77 | $75.80 | 164,768 | — | — |
| 2012-08-22 | $11.81 | $76.04 | 162,383 | — | — |
| 2012-08-21 | $11.85 | $76.28 | 197,180 | — | — |
| 2012-08-20 | $11.89 | $76.58 | 84,010 | — | — |
| 2012-08-17 | $11.96 | $77.05 | 102,980 | — | — |
| 2012-08-16 | $11.87 | $76.46 | 140,378 | — | — |
| 2012-08-15 | $11.76 | $75.74 | 139,186 | — | — |
| 2012-08-14 | $11.72 | $75.45 | 109,376 | — | — |
| 2012-08-13 | $11.75 | $75.68 | 112,844 | — | — |
| 2012-08-10 | $11.76 | $75.74 | 75,555 | — | — |
| 2012-08-09 | $11.74 | $75.62 | 127,912 | — | — |
| 2012-08-08 | $11.71 | $75.39 | 148,508 | — | — |
| 2012-08-07 | $11.71 | $75.39 | 182,329 | — | — |
| 2012-08-06 | $11.55 | $74.38 | 138,752 | — | — |
| 2012-08-03 | $11.41 | $73.49 | 108,400 | — | — |
| 2012-08-02 | $11.18 | $72.00 | 148,400 | — | — |
| 2012-08-01 | $11.25 | $72.42 | 148,725 | — | — |
| 2012-07-31 | $11.38 | $73.31 | 182,546 | — | — |
| 2012-07-30 | $11.45 | $73.72 | 115,988 | — | — |
| 2012-07-27 | $11.58 | $74.56 | 175,716 | — | — |
| 2012-07-26 | $11.25 | $72.48 | 118,156 | — | — |
| 2012-07-25 | $11.18 | $72.00 | 102,438 | — | — |
| 2012-07-24 | $11.21 | $72.18 | 191,976 | — | — |
| 2012-07-23 | $11.29 | $72.71 | 163,576 | — | — |
| 2012-07-20 | $11.49 | $73.96 | 91,598 | — | — |
| 2012-07-19 | $11.62 | $74.85 | 150,676 | — | — |
| 2012-07-18 | $11.64 | $74.97 | 115,229 | — | — |
| 2012-07-17 | $11.62 | $74.85 | 90,189 | — | — |
| 2012-07-16 | $11.66 | $75.09 | 85,636 | — | — |
| 2012-07-13 | $11.66 | $75.09 | 89,105 | — | — |
| 2012-07-12 | $11.51 | $74.14 | 116,313 | — | — |
| 2012-07-11 | $11.49 | $74.02 | 99,620 | — | — |
| 2012-07-10 | $11.56 | $74.44 | 108,725 | — | — |
| 2012-07-09 | $11.74 | $75.62 | 135,175 | — | — |
| 2012-07-06 | $11.85 | $76.34 | 149,700 | — | — |
| 2012-07-05 | $11.86 | $76.40 | 164,226 | — | — |
| 2012-07-03 | $11.76 | $75.74 | 107,966 | — | — |
| 2012-07-02 | $11.68 | $75.21 | 184,063 | — | — |
| 2012-06-29 | $11.49 | $74.02 | 132,356 | — | — |
| 2012-06-28 | $11.22 | $72.24 | 165,744 | — | — |
| 2012-06-27 | $11.25 | $72.42 | 133,874 | — | — |
| 2012-06-26 | $11.27 | $72.59 | 114,687 | — | — |
| 2012-06-25 | $11.33 | $72.95 | 128,454 | — | — |
| 2012-06-22 | $11.43 | $73.60 | 127,587 | — | — |
| 2012-06-21 | $11.41 | $73.49 | 260,485 | — | — |
| 2012-06-20 | $11.66 | $75.09 | 108,942 | — | — |
| 2012-06-19 | $11.65 | $75.03 | 197,722 | — | — |
| 2012-06-18 | $11.49 | $73.96 | 110,026 | — | — |
| 2012-06-15 | $11.49 | $73.96 | 129,213 | — | — |
| 2012-06-14 | $11.37 | $73.19 | 75,772 | — | — |
| 2012-06-13 | $11.24 | $72.36 | 194,686 | — | — |
| 2012-06-12 | $11.30 | $72.77 | 220,486 | — | — |
| 2012-06-11 | $11.38 | $73.31 | 143,847 | — | — |
| 2012-06-08 | $11.45 | $73.72 | 97,994 | — | — |
| 2012-06-07 | $11.34 | $73.01 | 184,930 | — | — |
| 2012-06-06 | $11.29 | $72.71 | 158,806 | — | — |
| 2012-06-05 | $11.08 | $71.35 | 268,182 | — | — |
| 2012-06-04 | $11.06 | $71.23 | 152,085 | — | — |
| 2012-06-01 | $11.32 | $71.76 | 217,559 | — | — |
| 2012-05-31 | $11.66 | $73.93 | 188,182 | — | — |
| 2012-05-30 | $11.68 | $74.04 | 199,998 | — | — |
| 2012-05-29 | $11.83 | $74.98 | 141,028 | — | — |
| 2012-05-25 | $11.65 | $73.87 | 127,587 | — | — |
| 2012-05-24 | $11.61 | $73.58 | 138,427 | — | — |
| 2012-05-23 | $11.61 | $73.63 | 168,020 | — | — |
| 2012-05-22 | $11.48 | $72.76 | 213,548 | — | — |
| 2012-05-21 | $11.51 | $72.99 | 124,010 | — | — |
| 2012-05-18 | $11.29 | $71.59 | 225,580 | — | — |
| 2012-05-17 | $11.49 | $72.87 | 214,740 | — | — |
| 2012-05-16 | $11.75 | $74.51 | 195,228 | — | — |
| 2012-05-15 | $11.85 | $75.10 | 271,000 | — | — |
| 2012-05-14 | $11.94 | $75.68 | 115,338 | — | — |
| 2012-05-11 | $12.09 | $76.68 | 117,072 | — | — |
| 2012-05-10 | $12.17 | $77.14 | 129,646 | — | — |
| 2012-05-09 | $12.15 | $77.03 | 158,264 | — | — |
| 2012-05-08 | $12.23 | $77.55 | 191,868 | — | — |
| 2012-05-07 | $12.33 | $78.20 | 158,264 | — | — |
| 2012-05-04 | $12.35 | $78.31 | 143,738 | — | — |
| 2012-05-03 | $12.54 | $79.48 | 146,557 | — | — |
| 2012-05-02 | $12.63 | $80.07 | 150,676 | — | — |
| 2012-05-01 | $12.63 | $80.07 | 178,752 | — | — |
| 2012-04-30 | $12.68 | $80.36 | 99,728 | — | — |
| 2012-04-27 | $12.69 | $80.48 | 101,246 | — | — |
| 2012-04-26 | $12.66 | $80.24 | 119,565 | — | — |
| 2012-04-25 | $12.52 | $79.37 | 173,874 | — | — |
| 2012-04-24 | $12.37 | $78.43 | 133,115 | — | — |
| 2012-04-23 | $12.27 | $77.79 | 131,706 | — | — |
| 2012-04-20 | $12.43 | $78.78 | 256,583 | — | — |
| 2012-04-19 | $12.37 | $78.43 | 165,418 | — | — |
| 2012-04-18 | $12.56 | $79.60 | 186,014 | — | — |
| 2012-04-17 | $12.52 | $79.37 | 161,516 | — | — |
| 2012-04-16 | $12.39 | $78.55 | 187,857 | — | — |
| 2012-04-13 | $12.32 | $78.14 | 85,094 | — | — |
| 2012-04-12 | $12.45 | $78.96 | 157,397 | — | — |
| 2012-04-11 | $12.31 | $78.02 | 145,798 | — | — |
| 2012-04-10 | $12.17 | $77.14 | 229,591 | — | — |
| 2012-04-09 | $12.50 | $79.25 | 128,346 | — | — |
| 2012-04-05 | $12.70 | $80.54 | 128,779 | — | — |
| 2012-04-04 | $12.74 | $80.77 | 197,613 | — | — |
| 2012-04-03 | $12.89 | $81.71 | 142,329 | — | — |
| 2012-04-02 | $12.96 | $82.17 | 159,890 | — | — |
| 2012-03-30 | $12.81 | $81.24 | 179,944 | — | — |
| 2012-03-29 | $12.84 | $81.41 | 145,690 | — | — |
| 2012-03-28 | $12.81 | $81.24 | 144,172 | — | — |
| 2012-03-27 | $12.85 | $81.47 | 203,358 | — | — |
| 2012-03-26 | $12.84 | $81.41 | 359,129 | — | — |
| 2012-03-23 | $12.66 | $80.24 | 266,447 | — | — |
| 2012-03-22 | $12.61 | $79.95 | 353,276 | — | — |
| 2012-03-21 | $12.82 | $81.30 | 141,245 | — | — |
| 2012-03-20 | $12.80 | $81.18 | 258,209 | — | — |
| 2012-03-19 | $12.90 | $81.76 | 239,781 | — | — |
| 2012-03-16 | $12.88 | $81.65 | 131,164 | — | — |
| 2012-03-15 | $12.91 | $81.82 | 346,772 | — | — |
| 2012-03-14 | $12.82 | $81.30 | 204,768 | — | — |
| 2012-03-13 | $13.00 | $82.41 | 231,976 | — | — |
| 2012-03-12 | $12.85 | $81.47 | 193,928 | — | — |
| 2012-03-09 | $12.80 | $81.18 | 122,492 | — | — |
| 2012-03-08 | $12.71 | $80.59 | 177,884 | — | — |
| 2012-03-07 | $12.56 | $79.66 | 200,974 | — | — |
| 2012-03-06 | $12.44 | $78.90 | 279,997 | — | — |
| 2012-03-05 | $12.80 | $81.12 | 203,575 | — | — |
| 2012-03-02 | $12.83 | $81.35 | 258,859 | — | — |
| 2012-03-01 | $13.10 | $81.94 | 338,425 | — | — |
| 2012-02-29 | $13.04 | $81.54 | 281,190 | — | — |
| 2012-02-28 | $13.18 | $82.46 | 219,402 | — | — |
| 2012-02-27 | $13.15 | $82.23 | 166,394 | — | — |
| 2012-02-24 | $13.17 | $82.40 | 155,879 | — | — |
| 2012-02-23 | $13.18 | $82.46 | 207,044 | — | — |
| 2012-02-22 | $12.98 | $81.19 | 189,266 | — | — |
| 2012-02-21 | $13.05 | $81.65 | 191,868 | — | — |
| 2012-02-17 | $13.10 | $81.94 | 190,567 | — | — |
| 2012-02-16 | $13.05 | $81.65 | 195,120 | — | — |
| 2012-02-15 | $12.88 | $80.55 | 252,680 | — | — |
| 2012-02-14 | $12.97 | $81.13 | 135,717 | — | — |
| 2012-02-13 | $12.94 | $80.96 | 384,170 | — | — |
| 2012-02-10 | $12.91 | $80.73 | 188,074 | — | — |
| 2012-02-09 | $13.04 | $81.59 | 197,722 | — | — |
| 2012-02-08 | $13.10 | $81.94 | 183,413 | — | — |
| 2012-02-07 | $13.06 | $81.71 | 223,304 | — | — |
| 2012-02-06 | $13.01 | $81.36 | 146,123 | — | — |
| 2012-02-03 | $13.00 | $81.31 | 314,685 | — | — |
| 2012-02-02 | $12.81 | $80.15 | 195,337 | — | — |
| 2012-02-01 | $12.66 | $79.17 | 138,752 | — | — |
| 2012-01-31 | $12.42 | $77.67 | 146,557 | — | — |
| 2012-01-30 | $12.34 | $77.21 | 202,925 | — | — |
| 2012-01-27 | $12.38 | $77.44 | 175,500 | — | — |
| 2012-01-26 | $12.31 | $76.98 | 205,201 | — | — |
| 2012-01-25 | $12.34 | $77.21 | 154,253 | — | — |
| 2012-01-24 | $12.19 | $76.23 | 183,196 | — | — |
| 2012-01-23 | $12.21 | $76.40 | 191,976 | — | — |
| 2012-01-20 | $12.14 | $75.94 | 177,993 | — | — |
| 2012-01-19 | $12.05 | $75.36 | 146,557 | — | — |
| 2012-01-18 | $11.89 | $74.38 | 452,028 | — | — |
| 2012-01-17 | $11.73 | $73.40 | 196,204 | — | — |
| 2012-01-13 | $11.83 | $73.98 | 205,635 | — | — |
| 2012-01-12 | $11.78 | $73.69 | 146,232 | — | — |
| 2012-01-11 | $11.79 | $73.75 | 144,606 | — | — |
| 2012-01-10 | $11.76 | $73.57 | 221,461 | — | — |
| 2012-01-09 | $11.61 | $72.65 | 128,020 | — | — |
| 2012-01-06 | $11.60 | $72.53 | 151,001 | — | — |
| 2012-01-05 | $11.59 | $72.48 | 238,046 | — | — |
| 2012-01-04 | $11.60 | $72.53 | 185,906 | — | — |
| 2012-01-03 | $11.50 | $71.96 | 243,792 | — | — |