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
- 1993-10-14 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 | $13.15 | $47.17 | 117,100 | — | — |
| 2012-12-28 | $13.05 | $46.81 | 144,900 | — | — |
| 2012-12-27 | $13.07 | $46.88 | 154,800 | — | — |
| 2012-12-26 | $13.20 | $47.35 | 139,700 | — | — |
| 2012-12-24 | $13.23 | $47.45 | 83,900 | — | — |
| 2012-12-21 | $13.28 | $47.63 | 163,600 | — | — |
| 2012-12-20 | $13.19 | $47.31 | 93,800 | — | — |
| 2012-12-19 | $13.08 | $46.92 | 177,700 | — | — |
| 2012-12-18 | $13.03 | $46.74 | 367,500 | — | — |
| 2012-12-17 | $13.11 | $47.02 | 176,200 | — | — |
| 2012-12-14 | $13.30 | $47.70 | 172,700 | — | — |
| 2012-12-13 | $13.48 | $48.35 | 159,100 | — | — |
| 2012-12-12 | $13.52 | $48.49 | 187,300 | — | — |
| 2012-12-11 | $13.67 | $48.78 | 121,200 | — | — |
| 2012-12-10 | $13.53 | $48.28 | 122,200 | — | — |
| 2012-12-07 | $13.51 | $48.21 | 176,400 | — | — |
| 2012-12-06 | $13.57 | $48.42 | 140,000 | — | — |
| 2012-12-05 | $13.54 | $48.31 | 140,400 | — | — |
| 2012-12-04 | $13.49 | $48.13 | 203,700 | — | — |
| 2012-12-03 | $13.62 | $48.60 | 111,400 | — | — |
| 2012-11-30 | $13.61 | $48.56 | 168,800 | — | — |
| 2012-11-29 | $13.57 | $48.42 | 70,700 | — | — |
| 2012-11-28 | $13.54 | $48.31 | 134,800 | — | — |
| 2012-11-27 | $13.54 | $48.31 | 87,000 | — | — |
| 2012-11-26 | $13.48 | $48.10 | 91,600 | — | — |
| 2012-11-23 | $13.59 | $48.49 | 45,300 | — | — |
| 2012-11-21 | $13.55 | $48.35 | 63,900 | — | — |
| 2012-11-20 | $13.48 | $48.10 | 88,200 | — | — |
| 2012-11-19 | $13.41 | $47.85 | 96,900 | — | — |
| 2012-11-16 | $13.28 | $47.39 | 177,300 | — | — |
| 2012-11-15 | $13.02 | $46.46 | 222,100 | — | — |
| 2012-11-14 | $13.30 | $47.46 | 228,700 | — | — |
| 2012-11-13 | $13.30 | $47.46 | 452,900 | — | — |
| 2012-11-12 | $13.79 | $48.94 | 109,200 | — | — |
| 2012-11-09 | $13.85 | $49.16 | 69,300 | — | — |
| 2012-11-08 | $13.90 | $49.34 | 51,400 | — | — |
| 2012-11-07 | $13.83 | $49.09 | 71,100 | — | — |
| 2012-11-06 | $13.72 | $48.70 | 36,000 | — | — |
| 2012-11-05 | $13.70 | $48.63 | 91,700 | — | — |
| 2012-11-02 | $13.70 | $48.63 | 91,500 | — | — |
| 2012-11-01 | $13.82 | $49.05 | 127,000 | — | — |
| 2012-10-31 | $13.80 | $48.98 | 129,100 | — | — |
| 2012-10-26 | $14.04 | $49.83 | 83,700 | — | — |
| 2012-10-25 | $14.01 | $49.73 | 73,400 | — | — |
| 2012-10-24 | $13.92 | $49.41 | 70,900 | — | — |
| 2012-10-23 | $13.81 | $49.02 | 87,500 | — | — |
| 2012-10-22 | $13.79 | $48.94 | 67,700 | — | — |
| 2012-10-19 | $13.73 | $48.73 | 68,100 | — | — |
| 2012-10-18 | $13.75 | $48.80 | 94,500 | — | — |
| 2012-10-17 | $13.72 | $48.70 | 95,900 | — | — |
| 2012-10-16 | $13.61 | $48.31 | 136,700 | — | — |
| 2012-10-15 | $13.80 | $48.98 | 66,500 | — | — |
| 2012-10-12 | $13.87 | $49.23 | 86,900 | — | — |
| 2012-10-11 | $13.79 | $48.94 | 77,800 | — | — |
| 2012-10-10 | $13.67 | $48.52 | 78,700 | — | — |
| 2012-10-09 | $13.84 | $48.86 | 101,300 | — | — |
| 2012-10-08 | $14.07 | $49.68 | 103,700 | — | — |
| 2012-10-05 | $14.10 | $49.78 | 123,600 | — | — |
| 2012-10-04 | $13.77 | $48.62 | 101,900 | — | — |
| 2012-10-03 | $13.95 | $49.25 | 77,900 | — | — |
| 2012-10-02 | $13.92 | $49.15 | 83,900 | — | — |
| 2012-10-01 | $13.98 | $49.36 | 61,600 | — | — |
| 2012-09-28 | $14.05 | $49.60 | 67,300 | — | — |
| 2012-09-27 | $14.05 | $49.60 | 60,100 | — | — |
| 2012-09-26 | $14.03 | $49.53 | 83,200 | — | — |
| 2012-09-25 | $13.99 | $49.39 | 82,100 | — | — |
| 2012-09-24 | $14.08 | $49.71 | 128,100 | — | — |
| 2012-09-21 | $14.09 | $49.75 | 106,100 | — | — |
| 2012-09-20 | $13.97 | $49.32 | 84,900 | — | — |
| 2012-09-19 | $13.82 | $48.79 | 91,200 | — | — |
| 2012-09-18 | $13.79 | $48.69 | 51,900 | — | — |
| 2012-09-17 | $13.63 | $48.12 | 69,100 | — | — |
| 2012-09-14 | $13.64 | $48.16 | 66,800 | — | — |
| 2012-09-13 | $13.60 | $47.76 | 68,000 | — | — |
| 2012-09-12 | $13.64 | $47.90 | 107,500 | — | — |
| 2012-09-11 | $13.43 | $47.16 | 52,100 | — | — |
| 2012-09-10 | $13.40 | $47.06 | 54,500 | — | — |
| 2012-09-07 | $13.38 | $46.99 | 106,500 | — | — |
| 2012-09-06 | $13.41 | $47.09 | 69,100 | — | — |
| 2012-09-05 | $13.54 | $47.55 | 79,100 | — | — |
| 2012-09-04 | $13.53 | $47.51 | 61,500 | — | — |
| 2012-08-31 | $13.49 | $47.37 | 60,400 | — | — |
| 2012-08-30 | $13.49 | $47.37 | 55,000 | — | — |
| 2012-08-29 | $13.49 | $47.37 | 68,900 | — | — |
| 2012-08-28 | $13.39 | $47.02 | 77,800 | — | — |
| 2012-08-27 | $13.25 | $46.53 | 106,200 | — | — |
| 2012-08-24 | $13.31 | $46.74 | 48,600 | — | — |
| 2012-08-23 | $13.34 | $46.85 | 132,900 | — | — |
| 2012-08-22 | $13.44 | $47.20 | 125,900 | — | — |
| 2012-08-21 | $13.46 | $47.27 | 88,300 | — | — |
| 2012-08-20 | $13.71 | $48.14 | 87,400 | — | — |
| 2012-08-17 | $13.69 | $48.07 | 57,100 | — | — |
| 2012-08-16 | $13.60 | $47.76 | 76,400 | — | — |
| 2012-08-15 | $13.63 | $47.86 | 76,000 | — | — |
| 2012-08-14 | $13.48 | $47.34 | 66,000 | — | — |
| 2012-08-13 | $13.34 | $46.85 | 171,200 | — | — |
| 2012-08-10 | $13.51 | $47.19 | 95,000 | — | — |
| 2012-08-09 | $13.59 | $47.47 | 79,300 | — | — |
| 2012-08-08 | $13.68 | $47.78 | 80,300 | — | — |
| 2012-08-07 | $13.79 | $48.16 | 114,900 | — | — |
| 2012-08-06 | $13.97 | $48.79 | 76,600 | — | — |
| 2012-08-03 | $13.84 | $48.34 | 92,900 | — | — |
| 2012-08-02 | $13.80 | $48.20 | 124,100 | — | — |
| 2012-08-01 | $13.87 | $48.44 | 89,000 | — | — |
| 2012-07-31 | $13.85 | $48.37 | 180,600 | — | — |
| 2012-07-30 | $13.85 | $48.37 | 108,200 | — | — |
| 2012-07-27 | $13.86 | $48.41 | 99,800 | — | — |
| 2012-07-26 | $13.87 | $48.44 | 113,400 | — | — |
| 2012-07-25 | $13.77 | $48.09 | 87,600 | — | — |
| 2012-07-24 | $13.71 | $47.88 | 146,000 | — | — |
| 2012-07-23 | $13.62 | $47.57 | 135,300 | — | — |
| 2012-07-20 | $13.54 | $47.29 | 90,900 | — | — |
| 2012-07-19 | $13.44 | $46.94 | 93,700 | — | — |
| 2012-07-18 | $13.39 | $46.77 | 74,800 | — | — |
| 2012-07-17 | $13.28 | $46.38 | 108,800 | — | — |
| 2012-07-16 | $13.06 | $45.61 | 114,700 | — | — |
| 2012-07-13 | $13.06 | $45.61 | 79,400 | — | — |
| 2012-07-12 | $13.15 | $45.93 | 66,400 | — | — |
| 2012-07-11 | $13.25 | $46.02 | 123,400 | — | — |
| 2012-07-10 | $13.20 | $45.85 | 94,700 | — | — |
| 2012-07-09 | $13.16 | $45.71 | 86,600 | — | — |
| 2012-07-06 | $13.22 | $45.92 | 70,500 | — | — |
| 2012-07-05 | $13.11 | $45.54 | 64,100 | — | — |
| 2012-07-03 | $13.15 | $45.68 | 48,100 | — | — |
| 2012-07-02 | $13.17 | $45.74 | 108,800 | — | — |
| 2012-06-29 | $13.16 | $45.71 | 79,300 | — | — |
| 2012-06-28 | $13.08 | $45.43 | 48,500 | — | — |
| 2012-06-27 | $12.97 | $45.05 | 151,500 | — | — |
| 2012-06-26 | $12.81 | $44.49 | 154,900 | — | — |
| 2012-06-25 | $12.81 | $44.49 | 149,500 | — | — |
| 2012-06-22 | $12.86 | $44.67 | 112,600 | — | — |
| 2012-06-21 | $12.94 | $44.95 | 78,200 | — | — |
| 2012-06-20 | $13.06 | $45.36 | 113,700 | — | — |
| 2012-06-19 | $13.04 | $45.29 | 81,100 | — | — |
| 2012-06-18 | $12.90 | $44.81 | 142,300 | — | — |
| 2012-06-15 | $12.83 | $44.56 | 182,600 | — | — |
| 2012-06-14 | $12.90 | $44.81 | 178,200 | — | — |
| 2012-06-13 | $13.14 | $45.64 | 97,000 | — | — |
| 2012-06-12 | $13.39 | $46.26 | 61,900 | — | — |
| 2012-06-11 | $13.51 | $46.67 | 44,400 | — | — |
| 2012-06-08 | $13.46 | $46.50 | 61,800 | — | — |
| 2012-06-07 | $13.50 | $46.64 | 56,300 | — | — |
| 2012-06-06 | $13.47 | $46.53 | 50,300 | — | — |
| 2012-06-05 | $13.46 | $46.50 | 55,500 | — | — |
| 2012-06-04 | $13.33 | $46.05 | 100,300 | — | — |
| 2012-06-01 | $13.42 | $46.36 | 73,500 | — | — |
| 2012-05-31 | $13.51 | $46.67 | 92,200 | — | — |
| 2012-05-30 | $13.28 | $45.88 | 113,800 | — | — |
| 2012-05-29 | $13.42 | $46.36 | 74,900 | — | — |
| 2012-05-25 | $13.49 | $46.60 | 94,800 | — | — |
| 2012-05-24 | $13.46 | $46.50 | 62,600 | — | — |
| 2012-05-23 | $13.48 | $46.57 | 69,800 | — | — |
| 2012-05-22 | $13.39 | $46.26 | 53,700 | — | — |
| 2012-05-21 | $13.34 | $46.08 | 53,200 | — | — |
| 2012-05-18 | $13.33 | $46.05 | 105,200 | — | — |
| 2012-05-17 | $13.24 | $45.74 | 83,600 | — | — |
| 2012-05-16 | $13.24 | $45.74 | 42,100 | — | — |
| 2012-05-15 | $13.21 | $45.63 | 91,000 | — | — |
| 2012-05-14 | $13.15 | $45.43 | 68,800 | — | — |
| 2012-05-11 | $13.11 | $45.29 | 68,600 | — | — |
| 2012-05-10 | $13.14 | $45.14 | 106,800 | — | — |
| 2012-05-09 | $13.07 | $44.90 | 62,000 | — | — |
| 2012-05-08 | $13.01 | $44.69 | 67,100 | — | — |
| 2012-05-07 | $13.00 | $44.66 | 101,700 | — | — |
| 2012-05-04 | $13.04 | $44.80 | 71,800 | — | — |
| 2012-05-03 | $13.07 | $44.90 | 99,700 | — | — |
| 2012-05-02 | $13.08 | $44.93 | 68,200 | — | — |
| 2012-05-01 | $13.08 | $44.93 | 62,000 | — | — |
| 2012-04-30 | $13.13 | $45.11 | 50,800 | — | — |
| 2012-04-27 | $13.12 | $45.07 | 49,900 | — | — |
| 2012-04-26 | $13.15 | $45.17 | 76,600 | — | — |
| 2012-04-25 | $13.13 | $45.11 | 101,000 | — | — |
| 2012-04-24 | $13.06 | $44.86 | 58,800 | — | — |
| 2012-04-23 | $13.09 | $44.97 | 43,000 | — | — |
| 2012-04-20 | $13.06 | $44.86 | 44,900 | — | — |
| 2012-04-19 | $13.00 | $44.66 | 54,200 | — | — |
| 2012-04-18 | $13.01 | $44.69 | 51,300 | — | — |
| 2012-04-17 | $12.93 | $44.42 | 38,800 | — | — |
| 2012-04-16 | $12.98 | $44.59 | 56,600 | — | — |
| 2012-04-13 | $12.98 | $44.59 | 41,400 | — | — |
| 2012-04-12 | $12.99 | $44.62 | 60,900 | — | — |
| 2012-04-11 | $12.97 | $44.56 | 49,600 | — | — |
| 2012-04-10 | $13.04 | $44.55 | 72,500 | — | — |
| 2012-04-09 | $13.11 | $44.78 | 66,300 | — | — |
| 2012-04-05 | $13.02 | $44.48 | 43,200 | — | — |
| 2012-04-04 | $13.06 | $44.61 | 65,400 | — | — |
| 2012-04-03 | $12.99 | $44.37 | 56,200 | — | — |
| 2012-04-02 | $13.08 | $44.68 | 82,000 | — | — |
| 2012-03-30 | $12.95 | $44.24 | 61,200 | — | — |
| 2012-03-29 | $12.92 | $44.14 | 104,200 | — | — |
| 2012-03-28 | $12.91 | $44.10 | 83,500 | — | — |
| 2012-03-27 | $12.72 | $43.45 | 113,900 | — | — |
| 2012-03-26 | $12.52 | $42.77 | 151,800 | — | — |
| 2012-03-23 | $12.59 | $43.01 | 106,700 | — | — |
| 2012-03-22 | $12.70 | $43.38 | 91,500 | — | — |
| 2012-03-21 | $12.77 | $43.62 | 70,500 | — | — |
| 2012-03-20 | $12.55 | $42.87 | 89,400 | — | — |
| 2012-03-19 | $12.55 | $42.87 | 124,200 | — | — |
| 2012-03-16 | $12.44 | $42.50 | 259,000 | — | — |
| 2012-03-15 | $12.54 | $42.84 | 247,200 | — | — |
| 2012-03-14 | $12.92 | $44.14 | 106,400 | — | — |
| 2012-03-13 | $13.20 | $45.09 | 45,100 | — | — |
| 2012-03-12 | $13.34 | $45.57 | 74,600 | — | — |
| 2012-03-09 | $13.29 | $45.15 | 63,600 | — | — |
| 2012-03-08 | $13.29 | $45.15 | 56,300 | — | — |
| 2012-03-07 | $13.12 | $44.57 | 82,800 | — | — |
| 2012-03-06 | $13.16 | $44.71 | 70,500 | — | — |
| 2012-03-05 | $13.32 | $45.25 | 53,400 | — | — |
| 2012-03-02 | $13.32 | $45.25 | 54,500 | — | — |
| 2012-03-01 | $13.26 | $45.05 | 67,100 | — | — |
| 2012-02-29 | $13.08 | $44.44 | 85,600 | — | — |
| 2012-02-28 | $13.16 | $44.71 | 81,400 | — | — |
| 2012-02-27 | $13.19 | $44.81 | 93,100 | — | — |
| 2012-02-24 | $13.06 | $44.37 | 49,600 | — | — |
| 2012-02-23 | $12.78 | $43.42 | 103,800 | — | — |
| 2012-02-22 | $12.86 | $43.69 | 67,300 | — | — |
| 2012-02-21 | $12.87 | $43.72 | 78,900 | — | — |
| 2012-02-17 | $12.77 | $43.38 | 120,800 | — | — |
| 2012-02-16 | $12.73 | $43.25 | 204,600 | — | — |
| 2012-02-15 | $12.99 | $44.13 | 117,800 | — | — |
| 2012-02-14 | $12.96 | $44.03 | 125,200 | — | — |
| 2012-02-13 | $13.12 | $44.57 | 72,400 | — | — |
| 2012-02-10 | $13.16 | $44.46 | 73,100 | — | — |
| 2012-02-09 | $13.09 | $44.22 | 103,200 | — | — |
| 2012-02-08 | $13.23 | $44.70 | 85,300 | — | — |
| 2012-02-07 | $13.18 | $44.53 | 77,200 | — | — |
| 2012-02-06 | $13.17 | $44.49 | 99,200 | — | — |
| 2012-02-03 | $13.33 | $45.03 | 62,600 | — | — |
| 2012-02-02 | $13.38 | $45.20 | 78,200 | — | — |
| 2012-02-01 | $13.40 | $45.27 | 80,300 | — | — |
| 2012-01-31 | $13.30 | $44.93 | 108,500 | — | — |
| 2012-01-30 | $13.20 | $44.60 | 68,600 | — | — |
| 2012-01-27 | $13.22 | $44.66 | 107,600 | — | — |
| 2012-01-26 | $13.10 | $44.26 | 92,400 | — | — |
| 2012-01-25 | $12.90 | $43.58 | 88,900 | — | — |
| 2012-01-24 | $12.91 | $43.62 | 75,400 | — | — |
| 2012-01-23 | $12.93 | $43.68 | 147,800 | — | — |
| 2012-01-20 | $12.75 | $43.08 | 81,000 | — | — |
| 2012-01-19 | $12.63 | $42.67 | 84,200 | — | — |
| 2012-01-18 | $12.53 | $42.33 | 82,400 | — | — |
| 2012-01-17 | $12.57 | $42.47 | 107,300 | — | — |
| 2012-01-13 | $12.70 | $42.91 | 54,400 | — | — |
| 2012-01-12 | $12.70 | $42.91 | 145,200 | — | — |
| 2012-01-11 | $12.52 | $42.05 | 90,600 | — | — |
| 2012-01-10 | $12.52 | $42.05 | 126,600 | — | — |
| 2012-01-09 | $12.56 | $42.19 | 97,400 | — | — |
| 2012-01-06 | $12.53 | $42.09 | 129,400 | — | — |
| 2012-01-05 | $12.46 | $41.85 | 101,400 | — | — |
| 2012-01-04 | $12.43 | $41.75 | 75,900 | — | — |
| 2012-01-03 | $12.42 | $41.72 | 81,900 | — | — |