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
- 1997-06-04 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 | $25.80 | $25.80 | 1,292,900 | — | — |
| 2012-12-28 | $23.79 | $23.79 | 586,600 | — | — |
| 2012-12-27 | $24.54 | $24.54 | 1,569,600 | — | — |
| 2012-12-26 | $24.73 | $24.73 | 379,200 | — | — |
| 2012-12-24 | $25.24 | $25.24 | 361,300 | — | — |
| 2012-12-21 | $24.81 | $24.81 | 2,588,600 | — | — |
| 2012-12-20 | $24.71 | $24.71 | 743,400 | — | — |
| 2012-12-19 | $25.35 | $25.35 | 606,400 | — | — |
| 2012-12-18 | $26.10 | $26.10 | 1,320,100 | — | — |
| 2012-12-17 | $24.45 | $24.45 | 2,019,800 | — | — |
| 2012-12-14 | $25.26 | $25.26 | 1,557,600 | — | — |
| 2012-12-13 | $25.26 | $25.26 | 4,610,300 | — | — |
| 2012-12-12 | $25.44 | $25.44 | 730,600 | — | — |
| 2012-12-11 | $25.92 | $25.92 | 520,300 | — | — |
| 2012-12-10 | $26.25 | $26.25 | 937,900 | — | — |
| 2012-12-07 | $25.32 | $25.32 | 3,678,800 | — | — |
| 2012-12-06 | $27.48 | $27.48 | 1,173,900 | — | — |
| 2012-12-05 | $27.58 | $27.58 | 859,600 | — | — |
| 2012-12-04 | $29.17 | $29.17 | 732,000 | — | — |
| 2012-12-03 | $29.90 | $29.90 | 819,100 | — | — |
| 2012-11-30 | $29.33 | $29.33 | 650,200 | — | — |
| 2012-11-29 | $29.40 | $29.40 | 1,318,000 | — | — |
| 2012-11-28 | $30.21 | $30.21 | 4,396,600 | — | — |
| 2012-11-27 | $28.75 | $28.75 | 2,384,100 | — | — |
| 2012-11-26 | $31.01 | $31.01 | 2,188,100 | — | — |
| 2012-11-23 | $29.35 | $29.35 | 1,195,400 | — | — |
| 2012-11-21 | $28.33 | $28.33 | 2,943,100 | — | — |
| 2012-11-20 | $27.00 | $27.00 | 950,500 | — | — |
| 2012-11-19 | $26.45 | $26.45 | 1,087,500 | — | — |
| 2012-11-16 | $25.83 | $25.83 | 1,212,400 | — | — |
| 2012-11-15 | $26.02 | $26.02 | 1,311,900 | — | — |
| 2012-11-14 | $25.28 | $25.28 | 1,766,800 | — | — |
| 2012-11-13 | $26.86 | $26.86 | 2,241,900 | — | — |
| 2012-11-12 | $27.13 | $27.13 | 3,967,300 | — | — |
| 2012-11-09 | $22.75 | $22.75 | 645,500 | — | — |
| 2012-11-08 | $22.23 | $22.23 | 1,592,300 | — | — |
| 2012-11-07 | $22.61 | $22.61 | 1,311,300 | — | — |
| 2012-11-06 | $23.86 | $23.86 | 1,817,900 | — | — |
| 2012-11-05 | $23.85 | $23.85 | 2,013,000 | — | — |
| 2012-11-02 | $22.51 | $22.51 | 942,900 | — | — |
| 2012-11-01 | $23.27 | $23.27 | 1,842,900 | — | — |
| 2012-10-31 | $21.33 | $21.33 | 1,018,000 | — | — |
| 2012-10-26 | $22.47 | $22.47 | 896,000 | — | — |
| 2012-10-25 | $23.09 | $23.09 | 1,708,300 | — | — |
| 2012-10-24 | $24.25 | $24.25 | 1,952,500 | — | — |
| 2012-10-23 | $23.33 | $23.33 | 1,954,900 | — | — |
| 2012-10-22 | $24.13 | $24.13 | 2,585,000 | — | — |
| 2012-10-19 | $24.41 | $24.41 | 2,345,000 | — | — |
| 2012-10-18 | $26.53 | $26.53 | 1,546,900 | — | — |
| 2012-10-17 | $27.89 | $27.89 | 2,339,000 | — | — |
| 2012-10-16 | $28.15 | $28.15 | 3,208,000 | — | — |
| 2012-10-15 | $27.36 | $27.36 | 6,733,500 | — | — |
| 2012-10-12 | $27.11 | $27.11 | 3,628,000 | — | — |
| 2012-10-11 | $30.73 | $30.73 | 2,033,100 | — | — |
| 2012-10-10 | $31.71 | $31.71 | 2,023,300 | — | — |
| 2012-10-09 | $33.33 | $33.33 | 2,361,800 | — | — |
| 2012-10-08 | $32.85 | $32.85 | 4,180,100 | — | — |
| 2012-10-05 | $34.30 | $34.30 | 6,822,000 | — | — |
| 2012-10-04 | $37.92 | $37.92 | 9,395,500 | — | — |
| 2012-10-03 | $44.93 | $44.93 | 27,917,000 | — | — |
| 2012-10-02 | $14.99 | $14.99 | 2,678,400 | — | — |
| 2012-10-01 | $16.53 | $16.53 | 2,233,900 | — | — |
| 2012-09-28 | $15.53 | $15.53 | 1,501,400 | — | — |
| 2012-09-27 | $14.71 | $14.71 | 896,400 | — | — |
| 2012-09-26 | $14.31 | $14.31 | 704,300 | — | — |
| 2012-09-25 | $14.36 | $14.36 | 1,203,500 | — | — |
| 2012-09-24 | $14.44 | $14.44 | 1,827,200 | — | — |
| 2012-09-21 | $14.47 | $14.47 | 1,127,400 | — | — |
| 2012-09-20 | $14.74 | $14.74 | 1,010,300 | — | — |
| 2012-09-19 | $14.90 | $14.90 | 1,456,200 | — | — |
| 2012-09-18 | $15.86 | $15.86 | 3,495,400 | — | — |
| 2012-09-17 | $14.85 | $14.85 | 2,192,300 | — | — |
| 2012-09-14 | $13.93 | $13.93 | 939,300 | — | — |
| 2012-09-13 | $13.94 | $13.94 | 1,711,200 | — | — |
| 2012-09-12 | $12.96 | $12.96 | 1,673,300 | — | — |
| 2012-09-11 | $13.61 | $13.61 | 1,249,300 | — | — |
| 2012-09-10 | $14.24 | $14.24 | 1,094,700 | — | — |
| 2012-09-07 | $14.94 | $14.94 | 2,367,600 | — | — |
| 2012-09-06 | $14.55 | $14.55 | 1,468,400 | — | — |
| 2012-09-05 | $15.54 | $15.54 | 2,328,500 | — | — |
| 2012-09-04 | $14.92 | $14.92 | 3,412,200 | — | — |
| 2012-08-31 | $15.82 | $15.82 | 3,382,600 | — | — |
| 2012-08-30 | $14.40 | $14.40 | 4,992,300 | — | — |
| 2012-08-29 | $12.60 | $12.60 | 839,200 | — | — |
| 2012-08-28 | $12.45 | $12.45 | 1,955,600 | — | — |
| 2012-08-27 | $12.27 | $12.27 | 3,505,400 | — | — |
| 2012-08-24 | $10.78 | $10.78 | 1,137,100 | — | — |
| 2012-08-23 | $10.08 | $10.08 | 323,700 | — | — |
| 2012-08-22 | $10.08 | $10.08 | 476,600 | — | — |
| 2012-08-21 | $10.16 | $10.16 | 1,889,200 | — | — |
| 2012-08-20 | $10.14 | $10.14 | 512,400 | — | — |
| 2012-08-17 | $10.07 | $10.07 | 805,800 | — | — |
| 2012-08-16 | $10.15 | $10.15 | 1,662,700 | — | — |
| 2012-08-15 | $9.20 | $9.20 | 3,999,800 | — | — |
| 2012-08-14 | $8.42 | $8.42 | 278,400 | — | — |
| 2012-08-13 | $8.49 | $8.49 | 321,300 | — | — |
| 2012-08-10 | $8.27 | $8.27 | 304,500 | — | — |
| 2012-08-09 | $8.05 | $8.05 | 1,025,800 | — | — |
| 2012-08-08 | $7.80 | $7.80 | 643,200 | — | — |
| 2012-08-07 | $8.31 | $8.31 | 440,100 | — | — |
| 2012-08-06 | $8.28 | $8.28 | 981,900 | — | — |
| 2012-08-03 | $8.73 | $8.73 | 515,100 | — | — |
| 2012-08-02 | $8.75 | $8.75 | 969,600 | — | — |
| 2012-08-01 | $9.18 | $9.18 | 1,396,900 | — | — |
| 2012-07-31 | $9.07 | $9.07 | 1,475,600 | — | — |
| 2012-07-30 | $9.47 | $9.47 | 4,887,800 | — | — |
| 2012-07-27 | $8.46 | $8.46 | 2,120,700 | — | — |
| 2012-07-26 | $7.89 | $7.89 | 1,976,600 | — | — |
| 2012-07-25 | $7.72 | $7.72 | 4,445,400 | — | — |
| 2012-07-24 | $8.52 | $8.52 | 16,889,000 | — | — |
| 2012-07-23 | $3.46 | $3.46 | 71,400 | — | — |
| 2012-07-20 | $3.61 | $3.61 | 82,500 | — | — |
| 2012-07-19 | $3.69 | $3.69 | 206,700 | — | — |
| 2012-07-18 | $3.67 | $3.67 | 104,100 | — | — |
| 2012-07-17 | $3.82 | $3.82 | 179,100 | — | — |
| 2012-07-16 | $3.92 | $3.92 | 75,000 | — | — |
| 2012-07-13 | $3.83 | $3.83 | 120,300 | — | — |
| 2012-07-12 | $4.13 | $4.13 | 154,900 | — | — |
| 2012-07-11 | $3.96 | $3.96 | 11,883 | — | — |
| 2012-07-10 | $3.78 | $3.78 | 87,333 | — | — |
| 2012-07-09 | $3.84 | $3.84 | 91,750 | — | — |
| 2012-07-06 | $3.90 | $3.90 | 55,000 | — | — |
| 2012-07-05 | $3.66 | $3.66 | 123,800 | — | — |
| 2012-07-03 | $3.78 | $3.78 | 60,067 | — | — |
| 2012-07-02 | $3.66 | $3.66 | 191,717 | — | — |
| 2012-06-29 | $3.78 | $3.78 | 87,333 | — | — |
| 2012-06-28 | $3.84 | $3.84 | 67,350 | — | — |
| 2012-06-27 | $4.02 | $4.02 | 77,900 | — | — |
| 2012-06-26 | $3.90 | $3.90 | 140,967 | — | — |
| 2012-06-25 | $3.66 | $3.66 | 195,717 | — | — |
| 2012-06-22 | $3.84 | $3.84 | 3,288,583 | — | — |
| 2012-06-21 | $4.08 | $4.08 | 143,350 | — | — |
| 2012-06-20 | $4.14 | $4.14 | 77,067 | — | — |
| 2012-06-19 | $4.02 | $4.02 | 206,917 | — | — |
| 2012-06-18 | $4.02 | $4.02 | 128,767 | — | — |
| 2012-06-15 | $3.96 | $3.96 | 170,667 | — | — |
| 2012-06-14 | $4.20 | $4.20 | 90,200 | — | — |
| 2012-06-13 | $3.96 | $3.96 | 75,333 | — | — |
| 2012-06-12 | $3.78 | $3.78 | 120,217 | — | — |
| 2012-06-11 | $3.84 | $3.84 | 80,450 | — | — |
| 2012-06-08 | $4.14 | $4.14 | 53,267 | — | — |
| 2012-06-07 | $4.20 | $4.20 | 104,583 | — | — |
| 2012-06-06 | $4.38 | $4.38 | 115,333 | — | — |
| 2012-06-05 | $3.90 | $3.90 | 105,400 | — | — |
| 2012-06-04 | $3.96 | $3.96 | 77,600 | — | — |
| 2012-06-01 | $3.72 | $3.72 | 97,583 | — | — |
| 2012-05-31 | $3.90 | $3.90 | 69,000 | — | — |
| 2012-05-30 | $4.08 | $4.08 | 54,467 | — | — |
| 2012-05-29 | $4.32 | $4.32 | 78,033 | — | — |
| 2012-05-25 | $4.32 | $4.32 | 44,583 | — | — |
| 2012-05-24 | $4.38 | $4.38 | 105,200 | — | — |
| 2012-05-23 | $4.56 | $4.56 | 114,167 | — | — |
| 2012-05-22 | $4.14 | $4.14 | 120,000 | — | — |
| 2012-05-21 | $4.02 | $4.02 | 175,433 | — | — |
| 2012-05-18 | $3.66 | $3.66 | 199,333 | — | — |
| 2012-05-17 | $4.02 | $4.02 | 146,450 | — | — |
| 2012-05-16 | $4.32 | $4.32 | 89,783 | — | — |
| 2012-05-15 | $4.50 | $4.50 | 102,950 | — | — |
| 2012-05-14 | $4.56 | $4.56 | 91,633 | — | — |
| 2012-05-11 | $4.62 | $4.62 | 162,983 | — | — |
| 2012-05-10 | $5.04 | $5.04 | 87,667 | — | — |
| 2012-05-09 | $4.74 | $4.74 | 99,533 | — | — |
| 2012-05-08 | $4.92 | $4.92 | 198,483 | — | — |
| 2012-05-07 | $4.56 | $4.56 | 197,067 | — | — |
| 2012-05-04 | $4.98 | $4.98 | 107,867 | — | — |
| 2012-05-03 | $5.10 | $5.10 | 191,917 | — | — |
| 2012-05-02 | $4.98 | $4.98 | 122,150 | — | — |
| 2012-05-01 | $5.04 | $5.04 | 112,967 | — | — |
| 2012-04-30 | $4.98 | $4.98 | 156,117 | — | — |
| 2012-04-27 | $4.98 | $4.98 | 113,717 | — | — |
| 2012-04-26 | $5.22 | $5.22 | 107,633 | — | — |
| 2012-04-25 | $5.28 | $5.28 | 238,467 | — | — |
| 2012-04-24 | $5.40 | $5.40 | 114,183 | — | — |
| 2012-04-23 | $5.28 | $5.28 | 127,667 | — | — |
| 2012-04-20 | $5.28 | $5.28 | 153,333 | — | — |
| 2012-04-19 | $5.58 | $5.58 | 107,800 | — | — |
| 2012-04-18 | $5.34 | $5.34 | 168,350 | — | — |
| 2012-04-17 | $5.40 | $5.40 | 372,883 | — | — |
| 2012-04-16 | $6.24 | $6.24 | 233,550 | — | — |
| 2012-04-13 | $6.24 | $6.24 | 262,000 | — | — |
| 2012-04-12 | $6.60 | $6.60 | 205,567 | — | — |
| 2012-04-11 | $6.42 | $6.42 | 611,300 | — | — |
| 2012-04-10 | $6.36 | $6.36 | 280,367 | — | — |
| 2012-04-09 | $6.48 | $6.48 | 359,450 | — | — |
| 2012-04-05 | $6.06 | $6.06 | 382,917 | — | — |
| 2012-04-04 | $6.48 | $6.48 | 279,717 | — | — |
| 2012-04-03 | $6.66 | $6.66 | 349,083 | — | — |
| 2012-04-02 | $6.66 | $6.66 | 2,405,333 | — | — |
| 2012-03-30 | $9.24 | $9.24 | 177,400 | — | — |
| 2012-03-29 | $9.06 | $9.06 | 131,367 | — | — |
| 2012-03-28 | $8.76 | $8.76 | 290,750 | — | — |
| 2012-03-27 | $9.48 | $9.48 | 211,900 | — | — |
| 2012-03-26 | $9.60 | $9.60 | 328,050 | — | — |
| 2012-03-23 | $9.24 | $9.24 | 242,333 | — | — |
| 2012-03-22 | $8.58 | $8.58 | 224,183 | — | — |
| 2012-03-21 | $8.64 | $8.64 | 427,700 | — | — |
| 2012-03-20 | $9.24 | $9.24 | 378,917 | — | — |
| 2012-03-19 | $8.94 | $8.94 | 308,517 | — | — |
| 2012-03-16 | $8.28 | $8.28 | 276,550 | — | — |
| 2012-03-15 | $8.16 | $8.16 | 265,467 | — | — |
| 2012-03-14 | $7.92 | $7.92 | 720,633 | — | — |
| 2012-03-13 | $6.96 | $6.96 | 273,133 | — | — |
| 2012-03-12 | $6.60 | $6.60 | 290,650 | — | — |
| 2012-03-09 | $6.42 | $6.42 | 113,133 | — | — |
| 2012-03-08 | $6.24 | $6.24 | 99,650 | — | — |
| 2012-03-07 | $6.12 | $6.12 | 133,983 | — | — |
| 2012-03-06 | $6.18 | $6.18 | 168,833 | — | — |
| 2012-03-05 | $6.30 | $6.30 | 74,667 | — | — |
| 2012-03-02 | $6.12 | $6.12 | 114,267 | — | — |
| 2012-03-01 | $6.18 | $6.18 | 78,033 | — | — |
| 2012-02-29 | $6.24 | $6.24 | 208,433 | — | — |
| 2012-02-28 | $6.54 | $6.54 | 320,967 | — | — |
| 2012-02-27 | $6.48 | $6.48 | 78,700 | — | — |
| 2012-02-24 | $6.06 | $6.06 | 65,517 | — | — |
| 2012-02-23 | $6.24 | $6.24 | 73,533 | — | — |
| 2012-02-22 | $5.94 | $5.94 | 114,767 | — | — |
| 2012-02-21 | $6.00 | $6.00 | 97,667 | — | — |
| 2012-02-17 | $6.36 | $6.36 | 64,933 | — | — |
| 2012-02-16 | $6.54 | $6.54 | 87,767 | — | — |
| 2012-02-15 | $6.24 | $6.24 | 78,817 | — | — |
| 2012-02-14 | $6.36 | $6.36 | 149,133 | — | — |
| 2012-02-13 | $6.84 | $6.84 | 75,900 | — | — |
| 2012-02-10 | $6.66 | $6.66 | 197,117 | — | — |
| 2012-02-09 | $7.20 | $7.20 | 316,100 | — | — |
| 2012-02-08 | $6.90 | $6.90 | 232,983 | — | — |
| 2012-02-07 | $6.66 | $6.66 | 242,633 | — | — |
| 2012-02-06 | $6.60 | $6.60 | 204,167 | — | — |
| 2012-02-03 | $6.00 | $6.00 | 304,900 | — | — |
| 2012-02-02 | $5.64 | $5.64 | 155,050 | — | — |
| 2012-02-01 | $5.40 | $5.40 | 116,867 | — | — |
| 2012-01-31 | $5.40 | $5.40 | 47,217 | — | — |
| 2012-01-30 | $5.40 | $5.40 | 45,800 | — | — |
| 2012-01-27 | $5.52 | $5.52 | 138,833 | — | — |
| 2012-01-26 | $5.46 | $5.46 | 79,017 | — | — |
| 2012-01-25 | $5.52 | $5.52 | 64,733 | — | — |
| 2012-01-24 | $5.28 | $5.28 | 49,517 | — | — |
| 2012-01-23 | $5.16 | $5.16 | 72,367 | — | — |
| 2012-01-20 | $4.92 | $4.92 | 78,133 | — | — |
| 2012-01-19 | $5.16 | $5.16 | 43,833 | — | — |
| 2012-01-18 | $5.34 | $5.34 | 71,717 | — | — |
| 2012-01-17 | $5.28 | $5.28 | 105,900 | — | — |
| 2012-01-13 | $5.64 | $5.64 | 84,217 | — | — |
| 2012-01-12 | $5.46 | $5.46 | 67,100 | — | — |
| 2012-01-11 | $5.58 | $5.58 | 122,067 | — | — |
| 2012-01-10 | $5.52 | $5.52 | 140,550 | — | — |
| 2012-01-09 | $5.22 | $5.22 | 158,517 | — | — |
| 2012-01-06 | $4.92 | $4.92 | 205,750 | — | — |
| 2012-01-05 | $4.56 | $4.56 | 72,317 | — | — |
| 2012-01-04 | $4.50 | $4.50 | 64,733 | — | — |
| 2012-01-03 | $4.44 | $4.44 | 110,800 | — | — |