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
- 1993-06-10 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 | $13.74 | $46.51 | 77,800 | — | — |
| 2012-12-28 | $13.69 | $46.34 | 95,000 | — | — |
| 2012-12-27 | $13.65 | $46.21 | 110,600 | — | — |
| 2012-12-26 | $13.76 | $46.58 | 87,900 | — | — |
| 2012-12-24 | $13.77 | $46.62 | 43,200 | — | — |
| 2012-12-21 | $13.71 | $46.41 | 88,100 | — | — |
| 2012-12-20 | $13.78 | $46.65 | 93,900 | — | — |
| 2012-12-19 | $13.69 | $46.34 | 118,800 | — | — |
| 2012-12-18 | $13.58 | $45.97 | 183,500 | — | — |
| 2012-12-17 | $13.80 | $46.72 | 170,800 | — | — |
| 2012-12-14 | $14.02 | $47.46 | 122,700 | — | — |
| 2012-12-13 | $14.05 | $47.56 | 184,400 | — | — |
| 2012-12-12 | $14.06 | $47.60 | 146,700 | — | — |
| 2012-12-11 | $14.09 | $47.48 | 121,800 | — | — |
| 2012-12-10 | $13.88 | $46.77 | 92,100 | — | — |
| 2012-12-07 | $13.98 | $47.11 | 115,700 | — | — |
| 2012-12-06 | $14.19 | $47.81 | 137,800 | — | — |
| 2012-12-05 | $14.26 | $48.05 | 127,800 | — | — |
| 2012-12-04 | $14.15 | $47.68 | 54,400 | — | — |
| 2012-12-03 | $14.15 | $47.68 | 125,100 | — | — |
| 2012-11-30 | $14.17 | $47.75 | 212,100 | — | — |
| 2012-11-29 | $14.22 | $47.91 | 204,600 | — | — |
| 2012-11-28 | $14.13 | $47.61 | 154,400 | — | — |
| 2012-11-27 | $14.08 | $47.44 | 144,700 | — | — |
| 2012-11-26 | $13.95 | $47.00 | 119,900 | — | — |
| 2012-11-23 | $14.06 | $47.37 | 127,500 | — | — |
| 2012-11-21 | $14.05 | $47.34 | 105,800 | — | — |
| 2012-11-20 | $14.02 | $47.24 | 156,400 | — | — |
| 2012-11-19 | $14.00 | $47.17 | 130,700 | — | — |
| 2012-11-16 | $14.00 | $47.17 | 169,600 | — | — |
| 2012-11-15 | $13.63 | $45.93 | 275,400 | — | — |
| 2012-11-14 | $13.84 | $46.63 | 164,000 | — | — |
| 2012-11-13 | $13.96 | $47.04 | 156,500 | — | — |
| 2012-11-12 | $14.11 | $47.32 | 200,700 | — | — |
| 2012-11-09 | $14.00 | $46.95 | 139,800 | — | — |
| 2012-11-08 | $13.99 | $46.92 | 134,100 | — | — |
| 2012-11-07 | $13.83 | $46.38 | 126,500 | — | — |
| 2012-11-06 | $13.69 | $45.91 | 55,600 | — | — |
| 2012-11-05 | $13.64 | $45.74 | 159,300 | — | — |
| 2012-11-02 | $13.80 | $46.28 | 170,000 | — | — |
| 2012-11-01 | $13.86 | $46.48 | 139,100 | — | — |
| 2012-10-31 | $13.84 | $46.42 | 119,000 | — | — |
| 2012-10-26 | $13.89 | $46.58 | 55,200 | — | — |
| 2012-10-25 | $13.83 | $46.38 | 83,700 | — | — |
| 2012-10-24 | $13.75 | $46.11 | 63,200 | — | — |
| 2012-10-23 | $13.70 | $45.95 | 131,600 | — | — |
| 2012-10-22 | $13.66 | $45.81 | 49,300 | — | — |
| 2012-10-19 | $13.64 | $45.74 | 75,700 | — | — |
| 2012-10-18 | $13.62 | $45.68 | 155,500 | — | — |
| 2012-10-17 | $13.76 | $46.15 | 138,900 | — | — |
| 2012-10-16 | $13.73 | $46.05 | 119,000 | — | — |
| 2012-10-15 | $13.59 | $45.58 | 118,400 | — | — |
| 2012-10-12 | $13.65 | $45.78 | 95,900 | — | — |
| 2012-10-11 | $13.66 | $45.81 | 109,900 | — | — |
| 2012-10-10 | $13.63 | $45.71 | 207,000 | — | — |
| 2012-10-09 | $13.76 | $45.93 | 111,000 | — | — |
| 2012-10-08 | $13.85 | $46.23 | 149,000 | — | — |
| 2012-10-05 | $13.79 | $46.03 | 105,600 | — | — |
| 2012-10-04 | $13.72 | $45.79 | 82,900 | — | — |
| 2012-10-03 | $13.75 | $45.89 | 105,800 | — | — |
| 2012-10-02 | $13.74 | $45.86 | 304,700 | — | — |
| 2012-10-01 | $13.84 | $46.19 | 321,400 | — | — |
| 2012-09-28 | $14.05 | $46.89 | 112,600 | — | — |
| 2012-09-27 | $13.94 | $46.53 | 196,900 | — | — |
| 2012-09-26 | $13.87 | $46.29 | 142,700 | — | — |
| 2012-09-25 | $13.77 | $45.96 | 161,000 | — | — |
| 2012-09-24 | $13.77 | $45.96 | 125,000 | — | — |
| 2012-09-21 | $13.84 | $46.19 | 113,600 | — | — |
| 2012-09-20 | $13.78 | $45.99 | 143,300 | — | — |
| 2012-09-19 | $13.78 | $45.99 | 156,300 | — | — |
| 2012-09-18 | $13.75 | $45.89 | 116,200 | — | — |
| 2012-09-17 | $13.72 | $45.79 | 95,200 | — | — |
| 2012-09-14 | $13.78 | $45.99 | 97,900 | — | — |
| 2012-09-13 | $13.83 | $45.91 | 123,400 | — | — |
| 2012-09-12 | $13.81 | $45.84 | 146,000 | — | — |
| 2012-09-11 | $13.82 | $45.87 | 118,300 | — | — |
| 2012-09-10 | $13.80 | $45.81 | 101,000 | — | — |
| 2012-09-07 | $13.76 | $45.67 | 97,100 | — | — |
| 2012-09-06 | $13.63 | $45.24 | 111,900 | — | — |
| 2012-09-05 | $13.60 | $45.14 | 224,200 | — | — |
| 2012-09-04 | $13.74 | $45.61 | 143,900 | — | — |
| 2012-08-31 | $13.76 | $45.67 | 141,900 | — | — |
| 2012-08-30 | $13.82 | $45.87 | 135,000 | — | — |
| 2012-08-29 | $13.86 | $46.01 | 181,400 | — | — |
| 2012-08-28 | $13.89 | $46.10 | 115,900 | — | — |
| 2012-08-27 | $13.93 | $46.24 | 160,500 | — | — |
| 2012-08-24 | $14.24 | $47.27 | 67,800 | — | — |
| 2012-08-23 | $14.24 | $47.27 | 45,800 | — | — |
| 2012-08-22 | $14.17 | $47.03 | 64,700 | — | — |
| 2012-08-21 | $14.21 | $47.17 | 144,600 | — | — |
| 2012-08-20 | $14.49 | $48.10 | 63,500 | — | — |
| 2012-08-17 | $14.55 | $48.30 | 70,500 | — | — |
| 2012-08-16 | $14.51 | $48.16 | 70,800 | — | — |
| 2012-08-15 | $14.37 | $47.70 | 77,700 | — | — |
| 2012-08-14 | $14.24 | $47.27 | 66,000 | — | — |
| 2012-08-13 | $14.18 | $47.07 | 64,500 | — | — |
| 2012-08-10 | $14.26 | $47.08 | 53,200 | — | — |
| 2012-08-09 | $14.26 | $47.08 | 91,100 | — | — |
| 2012-08-08 | $14.24 | $47.01 | 70,800 | — | — |
| 2012-08-07 | $14.18 | $46.82 | 57,900 | — | — |
| 2012-08-06 | $14.19 | $46.85 | 48,600 | — | — |
| 2012-08-03 | $14.10 | $46.55 | 37,500 | — | — |
| 2012-08-02 | $14.14 | $46.68 | 61,400 | — | — |
| 2012-08-01 | $14.24 | $47.01 | 44,100 | — | — |
| 2012-07-31 | $14.28 | $47.15 | 51,900 | — | — |
| 2012-07-30 | $14.26 | $47.08 | 29,600 | — | — |
| 2012-07-27 | $14.33 | $47.31 | 31,100 | — | — |
| 2012-07-26 | $14.37 | $47.44 | 17,200 | — | — |
| 2012-07-25 | $14.31 | $47.25 | 47,500 | — | — |
| 2012-07-24 | $14.26 | $47.08 | 21,300 | — | — |
| 2012-07-23 | $14.18 | $46.82 | 25,300 | — | — |
| 2012-07-20 | $14.14 | $46.68 | 13,300 | — | — |
| 2012-07-19 | $14.12 | $46.62 | 22,900 | — | — |
| 2012-07-18 | $14.20 | $46.88 | 91,000 | — | — |
| 2012-07-17 | $14.13 | $46.65 | 37,200 | — | — |
| 2012-07-16 | $14.18 | $46.82 | 25,100 | — | — |
| 2012-07-13 | $14.20 | $46.88 | 26,600 | — | — |
| 2012-07-12 | $14.22 | $46.95 | 47,300 | — | — |
| 2012-07-11 | $14.36 | $47.16 | 41,400 | — | — |
| 2012-07-10 | $14.42 | $47.36 | 56,100 | — | — |
| 2012-07-09 | $14.47 | $47.52 | 59,100 | — | — |
| 2012-07-06 | $14.35 | $47.13 | 71,400 | — | — |
| 2012-07-05 | $14.41 | $47.32 | 57,500 | — | — |
| 2012-07-03 | $14.37 | $47.19 | 85,600 | — | — |
| 2012-07-02 | $14.35 | $47.13 | 47,200 | — | — |
| 2012-06-29 | $14.23 | $46.73 | 43,700 | — | — |
| 2012-06-28 | $14.14 | $46.44 | 67,700 | — | — |
| 2012-06-27 | $14.02 | $46.04 | 52,400 | — | — |
| 2012-06-26 | $13.88 | $45.58 | 46,500 | — | — |
| 2012-06-25 | $13.85 | $45.48 | 43,000 | — | — |
| 2012-06-22 | $13.85 | $45.48 | 36,200 | — | — |
| 2012-06-21 | $13.84 | $45.45 | 39,700 | — | — |
| 2012-06-20 | $13.79 | $45.29 | 62,400 | — | — |
| 2012-06-19 | $13.78 | $45.26 | 43,800 | — | — |
| 2012-06-18 | $13.73 | $45.09 | 54,700 | — | — |
| 2012-06-15 | $13.55 | $44.50 | 90,500 | — | — |
| 2012-06-14 | $13.66 | $44.86 | 58,500 | — | — |
| 2012-06-13 | $13.72 | $45.06 | 67,600 | — | — |
| 2012-06-12 | $13.91 | $45.43 | 229,900 | — | — |
| 2012-06-11 | $14.46 | $47.23 | 14,600 | — | — |
| 2012-06-08 | $14.29 | $46.67 | 33,000 | — | — |
| 2012-06-07 | $14.01 | $45.76 | 40,100 | — | — |
| 2012-06-06 | $14.21 | $46.41 | 54,900 | — | — |
| 2012-06-05 | $14.18 | $46.31 | 26,900 | — | — |
| 2012-06-04 | $14.25 | $46.54 | 19,900 | — | — |
| 2012-06-01 | $14.30 | $46.71 | 25,600 | — | — |
| 2012-05-31 | $14.32 | $46.77 | 23,000 | — | — |
| 2012-05-30 | $14.32 | $46.77 | 18,900 | — | — |
| 2012-05-29 | $14.34 | $46.84 | 28,100 | — | — |
| 2012-05-25 | $14.18 | $46.31 | 51,500 | — | — |
| 2012-05-24 | $14.18 | $46.31 | 52,700 | — | — |
| 2012-05-23 | $14.27 | $46.61 | 34,000 | — | — |
| 2012-05-22 | $14.21 | $46.41 | 55,000 | — | — |
| 2012-05-21 | $14.21 | $46.41 | 40,400 | — | — |
| 2012-05-18 | $14.20 | $46.38 | 60,100 | — | — |
| 2012-05-17 | $14.24 | $46.51 | 82,900 | — | — |
| 2012-05-16 | $14.43 | $47.13 | 52,900 | — | — |
| 2012-05-15 | $14.40 | $47.03 | 47,000 | — | — |
| 2012-05-14 | $14.37 | $46.93 | 55,500 | — | — |
| 2012-05-11 | $14.36 | $46.90 | 88,600 | — | — |
| 2012-05-10 | $14.36 | $46.65 | 66,500 | — | — |
| 2012-05-09 | $14.24 | $46.26 | 99,000 | — | — |
| 2012-05-08 | $14.09 | $45.78 | 38,300 | — | — |
| 2012-05-07 | $14.07 | $45.71 | 42,000 | — | — |
| 2012-05-04 | $14.16 | $46.00 | 60,600 | — | — |
| 2012-05-03 | $14.05 | $45.65 | 40,000 | — | — |
| 2012-05-02 | $14.02 | $45.55 | 40,000 | — | — |
| 2012-05-01 | $13.96 | $45.35 | 49,500 | — | — |
| 2012-04-30 | $13.89 | $45.13 | 62,000 | — | — |
| 2012-04-27 | $13.90 | $45.16 | 37,400 | — | — |
| 2012-04-26 | $13.90 | $45.16 | 101,100 | — | — |
| 2012-04-25 | $13.95 | $45.32 | 76,900 | — | — |
| 2012-04-24 | $13.66 | $44.38 | 54,600 | — | — |
| 2012-04-23 | $13.55 | $44.02 | 27,400 | — | — |
| 2012-04-20 | $13.44 | $43.66 | 38,900 | — | — |
| 2012-04-19 | $13.38 | $43.47 | 29,700 | — | — |
| 2012-04-18 | $13.36 | $43.41 | 29,700 | — | — |
| 2012-04-17 | $13.22 | $42.95 | 40,000 | — | — |
| 2012-04-16 | $13.24 | $43.02 | 21,800 | — | — |
| 2012-04-13 | $13.29 | $43.18 | 14,200 | — | — |
| 2012-04-12 | $13.26 | $43.08 | 32,700 | — | — |
| 2012-04-11 | $13.29 | $43.18 | 24,200 | — | — |
| 2012-04-10 | $13.40 | $43.29 | 20,600 | — | — |
| 2012-04-09 | $13.30 | $42.97 | 40,600 | — | — |
| 2012-04-05 | $13.17 | $42.55 | 28,300 | — | — |
| 2012-04-04 | $13.10 | $42.32 | 17,300 | — | — |
| 2012-04-03 | $13.08 | $42.25 | 47,100 | — | — |
| 2012-04-02 | $13.12 | $42.38 | 46,400 | — | — |
| 2012-03-30 | $13.15 | $42.48 | 34,600 | — | — |
| 2012-03-29 | $13.18 | $42.58 | 64,500 | — | — |
| 2012-03-28 | $13.12 | $42.38 | 54,900 | — | — |
| 2012-03-27 | $12.78 | $41.29 | 57,100 | — | — |
| 2012-03-26 | $12.82 | $41.41 | 110,100 | — | — |
| 2012-03-23 | $12.89 | $41.64 | 60,100 | — | — |
| 2012-03-22 | $12.99 | $41.96 | 68,700 | — | — |
| 2012-03-21 | $13.07 | $42.22 | 100,500 | — | — |
| 2012-03-20 | $13.10 | $42.32 | 59,900 | — | — |
| 2012-03-19 | $13.20 | $42.64 | 58,300 | — | — |
| 2012-03-16 | $13.10 | $42.32 | 129,300 | — | — |
| 2012-03-15 | $13.31 | $43.00 | 133,500 | — | — |
| 2012-03-14 | $13.87 | $44.81 | 46,000 | — | — |
| 2012-03-13 | $14.15 | $45.71 | 33,400 | — | — |
| 2012-03-12 | $14.15 | $45.71 | 35,000 | — | — |
| 2012-03-09 | $14.23 | $45.72 | 35,900 | — | — |
| 2012-03-08 | $14.17 | $45.53 | 35,700 | — | — |
| 2012-03-07 | $14.18 | $45.56 | 32,900 | — | — |
| 2012-03-06 | $14.00 | $44.98 | 48,000 | — | — |
| 2012-03-05 | $14.21 | $45.66 | 28,100 | — | — |
| 2012-03-02 | $14.30 | $45.95 | 67,500 | — | — |
| 2012-03-01 | $14.12 | $45.37 | 66,000 | — | — |
| 2012-02-29 | $14.01 | $45.02 | 68,200 | — | — |
| 2012-02-28 | $13.86 | $44.53 | 33,000 | — | — |
| 2012-02-27 | $13.75 | $44.18 | 46,500 | — | — |
| 2012-02-24 | $13.71 | $44.05 | 82,300 | — | — |
| 2012-02-23 | $13.64 | $43.83 | 55,800 | — | — |
| 2012-02-22 | $13.65 | $43.86 | 31,100 | — | — |
| 2012-02-21 | $13.73 | $44.12 | 86,500 | — | — |
| 2012-02-17 | $13.55 | $43.54 | 120,200 | — | — |
| 2012-02-16 | $13.75 | $44.18 | 68,200 | — | — |
| 2012-02-15 | $14.22 | $45.69 | 32,800 | — | — |
| 2012-02-14 | $14.09 | $45.27 | 30,400 | — | — |
| 2012-02-13 | $14.21 | $45.66 | 40,200 | — | — |
| 2012-02-10 | $14.06 | $44.93 | 58,800 | — | — |
| 2012-02-09 | $13.80 | $44.10 | 39,600 | — | — |
| 2012-02-08 | $13.80 | $44.10 | 29,900 | — | — |
| 2012-02-07 | $13.72 | $43.85 | 71,200 | — | — |
| 2012-02-06 | $13.90 | $44.42 | 29,200 | — | — |
| 2012-02-03 | $13.98 | $44.68 | 45,400 | — | — |
| 2012-02-02 | $13.98 | $44.68 | 60,500 | — | — |
| 2012-02-01 | $13.98 | $44.68 | 60,200 | — | — |
| 2012-01-31 | $13.94 | $44.55 | 33,100 | — | — |
| 2012-01-30 | $13.80 | $44.10 | 34,700 | — | — |
| 2012-01-27 | $13.67 | $43.69 | 33,900 | — | — |
| 2012-01-26 | $13.62 | $43.53 | 33,200 | — | — |
| 2012-01-25 | $13.37 | $42.73 | 41,600 | — | — |
| 2012-01-24 | $13.30 | $42.50 | 28,100 | — | — |
| 2012-01-23 | $13.30 | $42.50 | 53,000 | — | — |
| 2012-01-20 | $13.28 | $42.44 | 39,300 | — | — |
| 2012-01-19 | $13.27 | $42.41 | 56,300 | — | — |
| 2012-01-18 | $13.32 | $42.57 | 45,800 | — | — |
| 2012-01-17 | $13.19 | $42.15 | 50,500 | — | — |
| 2012-01-13 | $13.25 | $42.34 | 25,300 | — | — |
| 2012-01-12 | $13.22 | $42.25 | 40,800 | — | — |
| 2012-01-11 | $13.23 | $42.04 | 36,100 | — | — |
| 2012-01-10 | $13.23 | $42.04 | 33,400 | — | — |
| 2012-01-09 | $13.13 | $41.72 | 44,900 | — | — |
| 2012-01-06 | $13.10 | $41.62 | 36,400 | — | — |
| 2012-01-05 | $13.03 | $41.40 | 24,200 | — | — |
| 2012-01-04 | $12.99 | $41.28 | 38,100 | — | — |
| 2012-01-03 | $12.98 | $41.24 | 24,500 | — | — |