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
- 1987-06-12 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 | $13.49 | $34.12 | 1,957,900 |
| 2012-12-28 | $13.23 | $33.46 | 1,593,800 |
| 2012-12-27 | $13.53 | $34.22 | 1,734,700 |
| 2012-12-26 | $13.40 | $33.89 | 1,515,400 |
| 2012-12-24 | $13.34 | $33.74 | 775,700 |
| 2012-12-21 | $13.47 | $34.07 | 1,727,700 |
| 2012-12-20 | $13.46 | $34.04 | 1,544,300 |
| 2012-12-19 | $13.40 | $33.89 | 1,541,800 |
| 2012-12-18 | $13.39 | $33.86 | 1,420,400 |
| 2012-12-17 | $13.23 | $33.46 | 1,274,300 |
| 2012-12-14 | $13.32 | $33.69 | 1,601,800 |
| 2012-12-13 | $13.15 | $33.26 | 2,060,000 |
| 2012-12-12 | $13.12 | $33.18 | 1,480,500 |
| 2012-12-11 | $12.98 | $32.83 | 1,353,100 |
| 2012-12-10 | $12.74 | $32.22 | 1,447,300 |
| 2012-12-07 | $12.90 | $32.62 | 1,455,300 |
| 2012-12-06 | $13.04 | $32.98 | 1,282,100 |
| 2012-12-05 | $13.04 | $32.98 | 1,611,600 |
| 2012-12-04 | $13.04 | $32.98 | 2,088,400 |
| 2012-12-03 | $13.00 | $32.88 | 1,322,300 |
| 2012-11-30 | $13.03 | $32.95 | 1,090,300 |
| 2012-11-29 | $13.06 | $33.03 | 1,316,300 |
| 2012-11-28 | $12.98 | $32.83 | 1,288,400 |
| 2012-11-27 | $12.93 | $32.70 | 1,715,500 |
| 2012-11-26 | $13.19 | $33.36 | 947,100 |
| 2012-11-23 | $13.20 | $33.38 | 797,800 |
| 2012-11-21 | $12.93 | $32.70 | 1,014,300 |
| 2012-11-20 | $12.89 | $32.60 | 1,082,800 |
| 2012-11-19 | $12.94 | $32.72 | 1,546,900 |
| 2012-11-16 | $12.75 | $32.24 | 1,775,800 |
| 2012-11-15 | $12.77 | $32.29 | 2,876,700 |
| 2012-11-14 | $12.73 | $32.19 | 1,605,700 |
| 2012-11-13 | $12.70 | $32.12 | 1,415,700 |
| 2012-11-12 | $12.58 | $31.81 | 1,393,800 |
| 2012-11-09 | $12.63 | $31.94 | 1,883,400 |
| 2012-11-08 | $12.61 | $31.89 | 1,481,500 |
| 2012-11-07 | $12.78 | $32.32 | 1,573,400 |
| 2012-11-06 | $13.03 | $32.95 | 1,242,500 |
| 2012-11-05 | $12.87 | $32.55 | 1,184,000 |
| 2012-11-02 | $13.13 | $33.21 | 1,204,600 |
| 2012-11-01 | $13.19 | $33.36 | 1,042,400 |
| 2012-10-31 | $13.14 | $33.23 | 1,349,600 |
| 2012-10-26 | $13.01 | $32.90 | 3,547,100 |
| 2012-10-25 | $13.12 | $33.18 | 1,603,800 |
| 2012-10-24 | $13.26 | $33.53 | 1,299,600 |
| 2012-10-23 | $13.32 | $33.69 | 1,353,600 |
| 2012-10-22 | $13.60 | $34.39 | 1,952,400 |
| 2012-10-19 | $13.65 | $34.52 | 2,353,100 |
| 2012-10-18 | $14.06 | $35.56 | 1,103,400 |
| 2012-10-17 | $14.18 | $35.86 | 2,496,700 |
| 2012-10-16 | $13.65 | $34.52 | 2,247,000 |
| 2012-10-15 | $13.14 | $33.23 | 1,342,000 |
| 2012-10-12 | $13.09 | $33.10 | 1,356,200 |
| 2012-10-11 | $13.04 | $32.98 | 1,230,400 |
| 2012-10-10 | $12.98 | $32.83 | 2,120,800 |
| 2012-10-09 | $13.13 | $33.21 | 2,303,800 |
| 2012-10-08 | $13.68 | $34.60 | 903,200 |
| 2012-10-05 | $13.70 | $34.65 | 1,372,600 |
| 2012-10-04 | $13.57 | $34.32 | 1,530,000 |
| 2012-10-03 | $13.44 | $33.99 | 1,295,500 |
| 2012-10-02 | $13.53 | $34.22 | 2,366,300 |
| 2012-10-01 | $13.29 | $33.61 | 2,516,600 |
| 2012-09-28 | $13.28 | $33.58 | 2,691,100 |
| 2012-09-27 | $13.84 | $35.00 | 2,004,800 |
| 2012-09-26 | $13.72 | $34.70 | 4,225,600 |
| 2012-09-25 | $14.27 | $36.09 | 2,267,200 |
| 2012-09-24 | $14.40 | $36.42 | 2,232,200 |
| 2012-09-21 | $14.54 | $36.77 | 2,012,000 |
| 2012-09-20 | $14.45 | $36.54 | 2,125,800 |
| 2012-09-19 | $14.75 | $37.30 | 1,748,700 |
| 2012-09-18 | $14.74 | $37.28 | 2,161,600 |
| 2012-09-17 | $14.93 | $37.76 | 2,278,100 |
| 2012-09-14 | $15.02 | $37.99 | 4,476,200 |
| 2012-09-13 | $14.74 | $37.28 | 2,769,100 |
| 2012-09-12 | $14.58 | $36.87 | 2,937,200 |
| 2012-09-11 | $14.34 | $36.27 | 4,756,500 |
| 2012-09-10 | $13.97 | $35.33 | 2,313,500 |
| 2012-09-07 | $14.22 | $35.96 | 5,910,900 |
| 2012-09-06 | $13.73 | $34.72 | 4,473,400 |
| 2012-09-05 | $13.02 | $32.93 | 2,033,800 |
| 2012-09-04 | $13.06 | $33.03 | 3,448,800 |
| 2012-08-31 | $12.56 | $31.76 | 1,225,000 |
| 2012-08-30 | $12.31 | $31.13 | 1,516,100 |
| 2012-08-29 | $12.56 | $31.76 | 1,086,800 |
| 2012-08-28 | $12.72 | $32.17 | 1,448,800 |
| 2012-08-27 | $12.70 | $32.12 | 1,467,500 |
| 2012-08-24 | $12.67 | $32.04 | 1,996,700 |
| 2012-08-23 | $12.72 | $32.17 | 1,953,200 |
| 2012-08-22 | $12.86 | $32.52 | 2,789,600 |
| 2012-08-21 | $13.12 | $33.18 | 4,007,700 |
| 2012-08-20 | $13.00 | $32.88 | 1,860,300 |
| 2012-08-17 | $13.06 | $33.03 | 3,270,700 |
| 2012-08-16 | $12.87 | $32.55 | 2,926,000 |
| 2012-08-15 | $12.40 | $31.36 | 1,782,600 |
| 2012-08-14 | $12.35 | $31.23 | 1,341,800 |
| 2012-08-13 | $12.31 | $31.13 | 1,554,000 |
| 2012-08-10 | $12.26 | $31.01 | 1,453,900 |
| 2012-08-09 | $12.31 | $31.13 | 2,086,300 |
| 2012-08-08 | $12.42 | $31.41 | 2,726,500 |
| 2012-08-07 | $12.42 | $31.41 | 4,238,200 |
| 2012-08-06 | $12.05 | $30.47 | 5,551,300 |
| 2012-08-03 | $11.44 | $28.93 | 5,331,700 |
| 2012-08-02 | $10.70 | $27.06 | 3,170,900 |
| 2012-08-01 | $11.36 | $28.73 | 2,563,300 |
| 2012-07-31 | $11.35 | $28.70 | 2,730,400 |
| 2012-07-30 | $11.36 | $28.73 | 4,209,400 |
| 2012-07-27 | $11.46 | $28.98 | 8,453,600 |
| 2012-07-26 | $10.82 | $27.36 | 10,922,700 |
| 2012-07-25 | $10.25 | $25.92 | 14,590,900 |
| 2012-07-24 | $10.46 | $26.45 | 5,809,800 |
| 2012-07-23 | $11.09 | $28.05 | 3,657,200 |
| 2012-07-20 | $11.24 | $28.43 | 12,770,200 |
| 2012-07-19 | $12.28 | $31.06 | 3,846,000 |
| 2012-07-18 | $12.19 | $30.83 | 2,484,500 |
| 2012-07-17 | $12.17 | $30.78 | 2,521,400 |
| 2012-07-16 | $12.04 | $30.45 | 2,994,100 |
| 2012-07-13 | $12.21 | $30.88 | 2,575,700 |
| 2012-07-12 | $11.96 | $30.25 | 3,104,200 |
| 2012-07-11 | $12.39 | $31.33 | 3,052,600 |
| 2012-07-10 | $12.10 | $30.60 | 7,244,300 |
| 2012-07-09 | $12.20 | $30.85 | 3,246,700 |
| 2012-07-06 | $12.17 | $30.78 | 4,683,000 |
| 2012-07-05 | $12.65 | $31.99 | 4,109,900 |
| 2012-07-03 | $13.24 | $33.48 | 2,603,700 |
| 2012-07-02 | $13.14 | $33.23 | 3,423,600 |
| 2012-06-29 | $13.10 | $33.13 | 4,658,100 |
| 2012-06-28 | $12.30 | $31.11 | 3,278,500 |
| 2012-06-27 | $12.15 | $30.73 | 2,993,200 |
| 2012-06-26 | $12.03 | $30.42 | 3,285,900 |
| 2012-06-25 | $12.11 | $30.63 | 2,953,100 |
| 2012-06-22 | $12.72 | $32.17 | 3,214,200 |
| 2012-06-21 | $12.36 | $31.26 | 3,145,400 |
| 2012-06-20 | $12.58 | $31.81 | 2,581,900 |
| 2012-06-19 | $12.50 | $31.61 | 3,286,500 |
| 2012-06-18 | $11.99 | $30.32 | 4,256,100 |
| 2012-06-15 | $12.52 | $31.66 | 3,208,000 |
| 2012-06-14 | $12.46 | $31.51 | 3,968,500 |
| 2012-06-13 | $12.24 | $30.95 | 3,564,600 |
| 2012-06-12 | $12.31 | $31.13 | 3,030,500 |
| 2012-06-11 | $12.01 | $30.37 | 4,379,400 |
| 2012-06-08 | $12.26 | $31.01 | 4,594,400 |
| 2012-06-07 | $11.81 | $29.87 | 4,422,700 |
| 2012-06-06 | $12.07 | $30.52 | 7,626,000 |
| 2012-06-05 | $11.54 | $29.18 | 5,336,200 |
| 2012-06-04 | $11.73 | $29.66 | 6,854,000 |
| 2012-06-01 | $11.17 | $28.25 | 7,202,200 |
| 2012-05-31 | $11.07 | $28.00 | 5,908,800 |
| 2012-05-30 | $11.05 | $27.95 | 8,676,100 |
| 2012-05-29 | $11.48 | $29.03 | 6,444,900 |
| 2012-05-25 | $11.98 | $30.30 | 10,170,100 |
| 2012-05-24 | $11.94 | $30.20 | 12,274,200 |
| 2012-05-23 | $12.08 | $30.55 | 7,085,400 |
| 2012-05-22 | $12.55 | $31.74 | 4,821,500 |
| 2012-05-21 | $12.60 | $31.87 | 5,184,000 |
| 2012-05-18 | $12.47 | $31.54 | 8,785,500 |
| 2012-05-17 | $12.35 | $31.23 | 5,095,500 |
| 2012-05-16 | $12.36 | $31.26 | 5,811,700 |
| 2012-05-15 | $12.54 | $31.71 | 5,793,600 |
| 2012-05-14 | $13.89 | $32.39 | 3,940,900 |
| 2012-05-11 | $14.19 | $33.09 | 6,986,000 |
| 2012-05-10 | $14.73 | $34.35 | 6,021,100 |
| 2012-05-09 | $14.30 | $33.34 | 3,985,300 |
| 2012-05-08 | $14.64 | $34.14 | 5,138,400 |
| 2012-05-07 | $14.59 | $34.02 | 3,932,900 |
| 2012-05-04 | $14.16 | $33.02 | 5,032,700 |
| 2012-05-03 | $14.09 | $32.85 | 3,147,100 |
| 2012-05-02 | $14.13 | $32.95 | 9,160,000 |
| 2012-05-01 | $14.72 | $34.32 | 3,305,300 |
| 2012-04-30 | $14.63 | $34.11 | 4,311,900 |
| 2012-04-27 | $15.06 | $35.12 | 4,227,700 |
| 2012-04-26 | $14.82 | $34.56 | 3,457,000 |
| 2012-04-25 | $14.91 | $34.77 | 4,995,400 |
| 2012-04-24 | $14.57 | $33.97 | 3,736,400 |
| 2012-04-23 | $14.23 | $33.18 | 6,383,700 |
| 2012-04-20 | $14.61 | $34.07 | 4,628,800 |
| 2012-04-19 | $14.24 | $33.20 | 7,740,000 |
| 2012-04-18 | $14.60 | $34.04 | 4,833,600 |
| 2012-04-17 | $15.15 | $35.33 | 4,630,500 |
| 2012-04-16 | $14.85 | $34.63 | 5,357,300 |
| 2012-04-13 | $14.81 | $34.53 | 7,717,000 |
| 2012-04-12 | $15.36 | $35.82 | 2,737,200 |
| 2012-04-11 | $15.40 | $35.91 | 5,699,100 |
| 2012-04-10 | $15.05 | $35.09 | 5,734,500 |
| 2012-04-09 | $15.49 | $36.12 | 2,064,300 |
| 2012-04-05 | $15.53 | $36.21 | 3,908,400 |
| 2012-04-04 | $15.65 | $36.49 | 5,508,800 |
| 2012-04-03 | $16.04 | $37.40 | 4,284,000 |
| 2012-04-02 | $16.48 | $38.43 | 3,446,200 |
| 2012-03-30 | $16.41 | $38.26 | 2,303,900 |
| 2012-03-29 | $16.29 | $37.98 | 3,437,500 |
| 2012-03-28 | $16.45 | $38.36 | 2,895,800 |
| 2012-03-27 | $16.66 | $38.85 | 2,546,700 |
| 2012-03-26 | $16.90 | $39.41 | 2,368,500 |
| 2012-03-23 | $16.86 | $39.31 | 3,279,200 |
| 2012-03-22 | $16.91 | $39.43 | 2,285,800 |
| 2012-03-21 | $17.06 | $39.78 | 2,253,900 |
| 2012-03-20 | $17.27 | $40.27 | 2,798,400 |
| 2012-03-19 | $17.19 | $40.08 | 3,260,500 |
| 2012-03-16 | $16.86 | $39.31 | 4,169,400 |
| 2012-03-15 | $16.65 | $38.82 | 3,150,900 |
| 2012-03-14 | $16.49 | $38.45 | 2,052,400 |
| 2012-03-13 | $16.62 | $38.75 | 3,138,100 |
| 2012-03-12 | $16.34 | $38.10 | 2,723,000 |
| 2012-03-09 | $16.51 | $38.50 | 2,463,600 |
| 2012-03-08 | $16.71 | $38.96 | 2,409,600 |
| 2012-03-07 | $16.31 | $38.03 | 4,407,100 |
| 2012-03-06 | $16.35 | $38.12 | 6,691,800 |
| 2012-03-05 | $16.97 | $39.57 | 4,520,600 |
| 2012-03-02 | $17.04 | $39.73 | 3,670,400 |
| 2012-03-01 | $17.25 | $40.22 | 3,377,600 |
| 2012-02-29 | $17.09 | $39.85 | 3,106,800 |
| 2012-02-28 | $17.35 | $40.46 | 2,772,400 |
| 2012-02-27 | $17.31 | $40.36 | 1,954,700 |
| 2012-02-24 | $17.25 | $40.22 | 3,929,600 |
| 2012-02-23 | $17.16 | $40.01 | 2,724,400 |
| 2012-02-22 | $17.25 | $40.22 | 2,505,300 |
| 2012-02-21 | $17.37 | $40.50 | 3,294,900 |
| 2012-02-17 | $17.24 | $40.20 | 3,991,000 |
| 2012-02-16 | $17.02 | $39.69 | 3,858,300 |
| 2012-02-15 | $16.95 | $39.52 | 5,243,100 |
| 2012-02-14 | $17.19 | $40.08 | 2,831,900 |
| 2012-02-13 | $17.28 | $40.29 | 2,287,000 |
| 2012-02-10 | $17.21 | $40.13 | 4,304,600 |
| 2012-02-09 | $17.75 | $41.39 | 2,830,500 |
| 2012-02-08 | $17.73 | $41.34 | 3,988,500 |
| 2012-02-07 | $17.61 | $41.06 | 6,410,700 |
| 2012-02-06 | $17.44 | $40.67 | 5,939,300 |
| 2012-02-03 | $17.70 | $41.27 | 3,472,100 |
| 2012-02-02 | $17.70 | $41.27 | 2,545,900 |
| 2012-02-01 | $17.76 | $41.41 | 2,265,600 |
| 2012-01-31 | $17.42 | $40.62 | 2,543,900 |
| 2012-01-30 | $17.46 | $40.71 | 2,224,700 |
| 2012-01-27 | $17.67 | $41.20 | 3,169,400 |
| 2012-01-26 | $17.49 | $40.78 | 6,550,900 |
| 2012-01-25 | $17.29 | $40.32 | 4,518,100 |
| 2012-01-24 | $17.19 | $40.08 | 5,453,500 |
| 2012-01-23 | $17.41 | $40.60 | 2,487,600 |
| 2012-01-20 | $17.36 | $40.48 | 1,969,700 |
| 2012-01-19 | $17.49 | $40.78 | 2,947,300 |
| 2012-01-18 | $17.09 | $39.85 | 2,342,600 |
| 2012-01-17 | $17.21 | $40.13 | 1,890,900 |
| 2012-01-13 | $16.96 | $39.55 | 2,616,900 |
| 2012-01-12 | $17.26 | $40.25 | 2,437,600 |
| 2012-01-11 | $17.11 | $39.90 | 1,848,100 |
| 2012-01-10 | $17.10 | $39.87 | 3,152,800 |
| 2012-01-09 | $16.69 | $38.92 | 2,415,500 |
| 2012-01-06 | $16.58 | $38.66 | 3,329,500 |
| 2012-01-05 | $16.86 | $39.31 | 3,566,300 |
| 2012-01-04 | $17.33 | $40.41 | 2,409,200 |
| 2012-01-03 | $17.73 | $41.34 | 3,248,000 |